Rivaldi_Prediction/data/featuSGD/US8243481061_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
5027,2000-02-04,6.708333015441895,6.895833015441895,6.708333015441895,6.875,5145300.0,0.025477608578549304,-1.2499957084737856,-0.2500003576276968,58.92855537181437,34.546898408189676,-0.6763803594112368,-0.5106981439284572,-0.3811957424455006,0.28672054459313845,57.184020789919884,0.35416603088378995,-0.26015706962835683,0.54062466621399,-0.00019370519306161071,1.0814430376210415,0.27021548051046373,0.8110338519175162,-1.0,84.21052631578947,50.79945617876717,0.27040918570352585,2,-0.40625,-0.38541650772094815,-0.3958332538604745,-0.02083301544189542,-0.4375,4,-0.05279493878263586,1.4117666858299167,6.5416669845581055,-1.1428618139251883,5.833333015441895,-1.1333374023437444,6.145833015441895,-0.05279493878263586
5028,2000-02-07,6.7291669845581055,6.7291669845581055,6.6666669845581055,6.7291669845581055,1731300.0,0.0031056849843698053,1.0,-0.0,62.037038999329035,38.147722020341966,-0.6477573730151311,-0.5412324795206276,-0.40202971156171063,0.2658865754769284,55.264572987643334,0.0625,-0.20634732194187766,0.5500002861022946,-0.028835861828228282,1.1288364340328174,0.2605822121370327,0.8394183600675564,-1.02083396911621,85.96496582031243,48.85767959004276,0.2894180739652614,2,-0.42708396911621005,-0.4062504768371582,-0.41666722297668457,-0.04166698455810547,0.14583301544189453,0,-0.06811154637237882,-1.2499957084737856,6.708333015441895,1.4117666858299167,6.5416669845581055,-1.1428618139251883,5.833333015441895,-0.06811154637237882
5029,2000-02-08,6.458333015441895,6.6666669845581055,6.375,6.6666669845581055,2132100.0,-0.0402477705989035,1.7999945068527012,-100.0,56.779650167917715,41.480386590690664,-0.3409234650449511,-0.27636384240810496,-0.13119574244550058,0.5367205445931384,53.50297500693743,0.35416698455810547,-0.17239646686746735,0.27395801544189524,-0.3133211369606608,0.8612371678444513,-0.01968156075938232,0.5675975916431728,-0.7262500000000003,63.1578947368421,21.48513365447986,0.2936395762012778,2,-0.15625,-0.13541650772094815,-0.14583325386047452,0.22916698455810458,1.1666669845581046,1,-0.032258016882029894,1.0,6.7291669845581055,-1.2499957084737856,6.708333015441895,1.4117666858299167,6.5416669845581055,-0.032258016882029894
5030,2000-02-09,6.395833015441895,6.4791669845581055,6.25,6.458333015441895,2290500.0,-0.009677419831179757,3.3999523931593383,0.2999990844754515,61.46787488193698,45.79442574745843,-0.23084790510573328,-0.22888029349625683,-0.06869574244550058,0.5992205445931384,51.78989775023608,0.22916698455810547,-0.14120888381608143,0.21354136466980034,-0.370242162858065,0.7973248921976657,-0.07835039909413233,0.505433128433733,-0.6404750000000003,57.89473684210527,12.014136882851211,0.2918917637639328,2,-0.09375,-0.09375,-0.08333325386047452,0.2916669845581046,0.8541669845581046,2,-0.01628654635483673,1.7999945068527012,6.458333015441895,1.0,6.7291669845581055,-1.2499957084737856,6.708333015441895,-0.01628654635483673
5031,2000-02-10,6.458333015441895,6.5625,6.375,6.395833015441895,1351200.0,0.009771987456380193,-2.6000219727903,-1.0,61.111101692113515,50.24536687114357,-0.24387650343014222,-0.30539739455869874,-0.13119574244550058,0.5367205445931384,49.857249682011606,0.1875,-0.0992832540554307,0.2749997138977056,-0.31077212350149797,0.8607715512969092,-0.017886204801896177,0.5678856325973074,-0.6801655000000002,32.258031172244834,-15.591991121891468,0.29288591869960173,2,-0.15625,-0.15625,-0.14583325386047452,0.22916698455810458,0.83333396911621,3,-0.022580597050850137,3.3999523931593383,6.395833015441895,1.7999945068527012,6.458333015441895,1.0,6.7291669845581055,-0.022580597050850137
5032,2000-02-11,6.2291669845581055,6.4791669845581055,6.1875,6.458333015441895,1478400.0,-0.03548377427052041,1.153843445191732,-3.666656494140639,55.08474444767724,53.22124084929722,0.056556896618804586,-0.09245732408486784,0.09797028843828937,0.7658865754769284,48.02978999130173,0.29166698455810547,-0.04943582817248071,0.05312533378601092,-0.5261959216699728,0.6324465892419946,-0.23653529394198092,0.34278596151400276,-0.4286461591162105,7.692361865491505,-39.75391507122403,0.2896606277279917,2,0.07291603088378995,0.07291603088378995,0.08333277702331543,0.45833301544189453,1.1875,4,0.023411319009975173,-2.6000219727903,6.458333015441895,3.3999523931593383,6.395833015441895,1.7999945068527012,6.458333015441895,0.023411319009975173
5033,2000-02-14,6.3125,6.375,6.1875,6.333333015441895,2206200.0,0.013377874705955639,2.5999890137054025,0.09090795595469311,56.19834554414467,55.16442725503131,0.04672305486166728,-0.1835608158455635,0.014637272996394834,0.6825535600350339,46.103572108119465,0.1875,0.007124068045217591,0.13541669845581072,-0.4448540674519261,0.7156874643635476,-0.15471868449805726,0.4255520814096787,-0.4900729307581049,26.08693921499553,-20.456062774929578,0.2901353829538683,2,-0.01041698455810458,-0.01041698455810458,-2.384185791015625e-07,0.375,0.8125,0,-0.006600710425046286,1.153843445191732,6.2291669845581055,-2.6000219727903,6.458333015441895,3.3999523931593383,6.395833015441895,-0.006600710425046286
5034,2000-02-15,6.6666669845581055,6.6666669845581055,6.3125,6.333333015441895,3095100.0,0.056105660920095834,1.1249978542368808,-16.000274662393416,62.96296421882996,58.697109391320524,-0.2523292494865679,-0.5270092480679409,-0.33952971156171063,0.3283865754769284,43.64607438500672,0.35416698455810547,0.09576273827624338,0.46562533378601056,-0.15464555669672997,1.085896224268751,0.15548988854464074,0.7757607790273804,-0.8227717963922103,100.0,50.59795428569008,0.31013544524137004,2,-0.36458396911621005,-0.36458396911621005,-0.35416722297668457,0.02083301544189453,0.6458330154418945,1,0.031249950826170325,2.5999890137054025,6.3125,1.153843445191732,6.2291669845581055,-2.6000219727903,6.458333015441895,0.031249950826170325
5035,2000-02-16,6.520833015441895,6.6666669845581055,6.458333015441895,6.6666669845581055,1392600.0,-0.021875094324345756,1.8571391203128351,-0.4375010728815581,59.28569933833562,59.317330518011005,0.001433016393263209,-0.36891440042377965,-0.19369574244550058,0.47422054459313845,41.05577043127043,0.20833396911621005,0.17050385795666045,0.29999971389770597,-0.33513738509675584,0.9351368128921678,-0.01756883559952538,0.6175682633949373,-0.6558990707304799,69.56510489747114,18.003430632969867,0.31756854949723096,2,0.020833492279051846,-0.21875,-0.20833325386047452,0.16666698455810458,0.9166669845581046,2,0.16932913048736897,1.1249978542368808,6.6666669845581055,2.5999890137054025,6.3125,1.153843445191732,6.2291669845581055,0.16932913048736897
5036,2000-02-17,6.75,6.7916669845581055,6.520833015441895,6.5416669845581055,1856400.0,0.035143820431441375,-1.1666634877644135,-1.4285630207039153,65.73425901858073,60.07351981209615,-0.2179990704620618,-0.5577643511038524,-0.42286272700360517,0.24505356003503387,38.24504018664745,0.27083396911621005,0.22462685979056474,0.48541669845581037,-0.16964960775229887,1.1404830046639196,0.15788354535175575,0.812949851559865,-0.8644480738739748,93.10339928809894,33.57289975412535,0.3275331531040545,2,-0.26041650772094727,-0.4479169845581046,-0.4375002384185791,-0.0625,0.5625,3,0.07407407407407418,1.8571391203128351,6.520833015441895,1.1249978542368808,6.6666669845581055,2.5999890137054025,6.3125,0.07407407407407418
5037,2000-02-18,6.6041669845581055,6.7291669845581055,6.520833015441895,6.6875,2171400.0,-0.021604891176576935,1.5000028610174816,-0.39999908447125926,61.90476338763697,60.05882252190815,-0.09889584984473299,-0.3805787320313314,-0.27702971156171063,0.3908865754769284,35.282414587014664,0.22916698455810458,0.3248082759996871,0.30729198455810547,-0.34788241978606127,0.9624663889022722,-0.020295217613977456,0.6348791867301884,-0.6984094366457629,68.96553357063368,4.679497994324123,0.3275872021720832,2,-0.11458349227905273,-0.30208396911621005,-0.29166722297668457,0.08333301544189453,0.8333330154418945,4,0.10410094136134296,-1.1666634877644135,6.75,1.8571391203128351,6.520833015441895,1.1249978542368808,6.6666669845581055,0.10410094136134296
5038,2000-02-22,6.625,6.6666669845581055,6.5625,6.645833015441895,1626000.0,0.003154525845667777,2.3332926438500388,0.24999713896614748,58.51852128142589,60.25203042340905,-0.15204836435521063,-0.369490731394567,-0.29786272700360517,0.37005356003503387,32.15968501864346,0.10416698455810547,0.3293158062136117,0.2958333492279053,-0.3570673434495717,0.9487340419053822,-0.03061699711083321,0.6222836955666438,-0.6994409427370663,65.21734803748883,4.550069302790838,0.3264503463387387,2,-0.13541650772094727,-0.3229169845581046,-0.3125002384185791,0.0625,0.7708330154418945,1,0.11949690332952545,1.5000028610174816,6.6041669845581055,-1.1666634877644135,6.75,1.8571391203128351,6.520833015441895,0.11949690332952545
5039,2000-02-23,6.6666669845581055,6.708333015441895,6.458333015441895,6.708333015441895,2664300.0,0.0062893561597139325,11.000183108262249,1.9999999999999574,66.39344692870748,60.799316206383565,-0.179982447681458,-0.37803385288680236,-0.33952971156171063,0.3283865754769284,28.931456721699888,0.25,0.30612064718733567,0.30416698455810565,-0.3460411265440042,0.9543750956602155,-0.02093707099294928,0.6292710401091606,-0.7217024481315928,62.50007152543721,-4.252514293866668,0.32510405555105504,2,-0.17708349227905273,-0.36458396911621005,-0.35416722297668457,0.02083301544189453,0.6458330154418945,2,0.06874994903803122,2.3332926438500388,6.625,1.5000028610174816,6.6041669845581055,-1.1666634877644135,6.75,0.06874994903803122
5040,2000-02-24,6.395833015441895,6.583333015441895,6.333333015441895,6.583333015441895,1862700.0,-0.040625093430276094,1.6666666666666667,4.500068665598439,46.53464045178075,59.17970940190214,0.10152830762754395,-0.07494459908365325,-0.06869574244550058,0.5992205445931384,25.698366634136182,0.33333396911621005,0.2644327387096723,0.010416364669800338,-0.6082652427648902,0.6290979721044909,-0.2989244390475454,0.3197571683871461,-0.4318511094350752,13.636344720535693,-47.18598852189861,0.30934080371734546,2,0.09375047683715731,-0.09375,-0.08333325386047452,0.2916669845581046,0.9791669845581046,3,0.1433225323964733,11.000183108262249,6.6666669845581055,2.3332926438500388,6.625,1.5000028610174816,6.6041669845581055,0.1433225323964733
5041,2000-02-25,6.3541669845581055,6.583333015441895,6.3125,6.458333015441895,2794200.0,-0.006514558898456646,-1.8888854980468845,0.5555521647135464,41.05265338928001,57.620588173191344,0.14177349657847138,-0.003946371194139431,-0.027029711561710634,0.6408865754769284,22.318206350817952,0.2708330154418954,0.2528796588948916,-0.049999666213989435,-0.6388521496416493,0.5388528172136704,-0.34442590792781935,0.24442657549984048,-0.3715480563625837,10.000068664498395,-45.88661060545902,0.29442624171382975,2,0.13541650772094727,-0.05208396911621005,-0.04166722297668457,0.33333301544189453,1.0625,4,0.17049174472037176,1.6666666666666667,6.395833015441895,11.000183108262249,6.6666669845581055,2.3332926438500388,6.625,0.17049174472037176
5042,2000-02-28,6.375,6.520833015441895,6.3541669845581055,6.3541669845581055,1911900.0,0.00327863833174713,-15.000183108262846,-0.19999816893413486,41.05262498512268,55.93773033330001,0.16070186423914556,0.020577422793870426,-0.047862727003605166,0.6200535600350339,18.755378005629748,0.16666603088378995,0.23442894661783598,-0.05729165077209508,-0.5768076967765063,0.4622243952323162,-0.31704967377430027,0.2024663722301101,-0.374116790059551,15.789486364654797,-34.793286539418936,0.2597580230022056,2,0.17708349227905273,-0.07291698455810458,-0.0625002384185791,0.3125,0.9791669845581055,0,0.1470588235294117,-1.8888854980468845,6.3541669845581055,1.6666666666666667,6.395833015441895,11.000183108262249,6.6666669845581055,0.1470588235294117
5043,2000-02-29,6.375,6.5,6.333333015441895,6.5,1655700.0,0.0,1.6666717529296733,-6.00009155413138,47.56098446003692,54.226399248989665,0.19053680884580615,0.06319693520154779,-0.047862727003605166,0.6200535600350339,15.029974975739572,0.16666698455810458,0.21191590601688226,-0.08229165077209455,-0.5323720480332668,0.36778874648907767,-0.3073318494026802,0.14274854785849111,-0.35621779394952213,15.789486364654797,-31.83105229165605,0.22504019863058594,2,0.17708349227905273,-0.07291698455810458,-0.0625002384185791,0.3125,1.4791669845581055,1,0.16666666666666674,-15.000183108262846,6.375,-1.8888854980468845,6.3541669845581055,1.6666666666666667,6.395833015441895,0.16666666666666674
5044,2000-03-01,6.458333015441895,6.5416669845581055,6.375,6.5416669845581055,1464900.0,0.013071845559512907,2.999977111991028,0.6666717529296804,51.80722958014783,53.39545816474658,0.08330413473317844,0.004717917781635883,-0.13119574244550058,0.5367205445931384,12.105101545909418,0.16666698455810547,0.22473021568447216,-0.01458363533019913,-0.44016819169147237,0.4110009210310741,-0.2273759135108362,0.19820864285043793,-0.4220097932035891,53.8460996728748,7.214320648631912,0.21279227818063667,3,0.09375047683715731,-0.15625,-0.14583325386047452,0.22916698455810458,1.52083396911621,2,0.14516129746769546,1.6666717529296733,6.375,-15.000183108262846,6.375,-1.8888854980468845,6.3541669845581055,0.14516129746769546
5045,2000-03-02,6.3541669845581055,6.5625,6.270833015441895,6.458333015441895,1888800.0,-0.016128934608161005,-1.1538434451917396,1.2499828339932948,47.05883936899653,51.320411537015,0.18030316647713818,0.15800518669426644,-0.027029711561710634,0.6408865754769284,9.117362263602638,0.2916669845581046,0.22668438783108602,-0.1447913646697998,-0.45320031221127,0.1636175828716704,-0.29899583844053446,0.009413109100934847,-0.3006535664557273,26.666870117187212,-20.883254307552452,0.15420447377073498,3,0.14583301544189453,-0.05208396911621005,-0.04166722297668457,0.33333301544189453,1.4375,3,0.1508196145570042,2.999977111991028,6.458333015441895,1.6666717529296733,6.375,-15.000183108262846,6.375,0.1508196145570042
5046,2000-03-03,6.645833015441895,6.833333015441895,6.2916669845581055,6.3125,1832700.0,0.045901536990229586,-1.8888928448813038,-3.2000164795927524,61.363626905702716,51.26028526124453,-0.14269919884272486,-0.13223670280185473,-0.3186957424455006,0.34922054459313845,8.514064116885526,0.54166603088379,0.18274842278328496,0.14166636466980087,-0.17322943658631562,0.45656216592591736,-0.01578153595825693,0.2991142652978587,-0.5754732053927265,66.66666666666666,13.493387730165367,0.15744790062805822,3,-0.09375,-0.34375,-0.3333332538604745,0.04166698455810458,1.5624999999999991,4,0.1097179214199111,-1.1538434451917396,6.3541669845581055,2.999977111991028,6.458333015441895,1.6666717529296733,6.375,0.1097179214199111
5047,2000-03-06,6.3541669845581055,6.6041669845581055,6.3125,6.5625,1489800.0,-0.04388705376829216,1.0,-0.6249996423717886,51.02041674276604,50.42716253472677,0.12267563071117404,0.13864400612824035,-0.027029711561710634,0.6408865754769284,8.661339152448914,0.3333330154418954,0.15233061357631783,-0.13229136466979963,-0.43855966925246026,0.173976939912861,-0.28542551696112994,0.02084278762153069,-0.2672977104010821,14.814927842881787,-40.05851255346221,0.15313415229133032,3,0.19791603088378995,-0.05208396911621005,-0.04166722297668457,0.33333301544189453,2.041666030883789,0,0.16721310638862463,-1.8888928448813038,6.645833015441895,-1.1538434451917396,6.3541669845581055,2.999977111991028,6.458333015441895,0.16721310638862463
5048,2000-03-07,6.270833015441895,6.4375,6.1875,6.4375,2111400.0,-0.01311485349987307,1.9999942779650155,0.800002746586218,38.82350343484568,47.36383547985323,0.1681729371276246,0.19592536207383304,0.056304257554499415,0.7242205445931384,9.096410442304567,0.25,0.07478012589828165,-0.19270863533019966,-0.49099659401438345,0.10557932335398412,-0.3418526146722911,-0.043564655988108214,-0.16778446645917455,12.90318293574336,-34.76410323636386,0.14914397934209186,3,0.23958349227905185,0.03125,0.04166674613952548,0.4166669845581046,2.687499999999999,1,0.17275758522807183,1.0,6.3541669845581055,-1.8888928448813038,6.645833015441895,-1.1538434451917396,6.3541669845581055,0.17275758522807183
5049,2000-03-08,6.25,6.427083015441895,6.1041669845581055,6.270833015441895,3286500.0,-0.0033222086109763183,-1.0666689046292313,0.1249978542368868,41.77215043177601,46.83466992207493,0.13822162590260145,0.21117751142254182,0.07713727299639483,0.7450535600350339,8.92757482409772,0.32291603088378995,0.01595446239261733,-0.203125,-0.516355158987623,0.11010515898762296,-0.35974007949381104,-0.04650992050618896,0.6458330154418954,19.99997384205306,-23.8689002187093,0.15661507949381143,3,0.21875,0.05208301544189542,0.0624997615814209,0.4375,2.5,2,0.25666671752929693,1.9999942779650155,6.270833015441895,1.0,6.3541669845581055,-1.8888928448813038,6.645833015441895,0.25666671752929693
5050,2000-03-09,6.2916669845581055,6.375,6.125,6.1666669845581055,1266300.0,0.006666717529296928,-1.3999926758036016,-6.000091554131124,34.28570120673231,46.08278634623629,0.08965274563418468,0.1700237468750423,0.035470288438289366,0.7033865754769284,8.337832235252316,0.25,-0.03165073566120746,-0.15624971389770526,-0.4768679228327919,0.16436849503738138,-0.316558818365249,0.004059390569838506,0.5883327102661138,25.71430813538304,-11.434048708651982,0.16030910446754346,3,0.17708301544189453,0.01041603088378995,0.02083277702331543,0.39583301544189453,2.1458330154418945,3,0.2682119069781823,-1.0666689046292313,6.25,1.9999942779650155,6.270833015441895,1.0,6.3541669845581055,0.2682119069781823
5051,2000-03-10,6.3125,6.458333015441895,6.2916669845581055,6.375,1664700.0,0.0033112075850527667,-2.200007324263471,-0.5,39.062469825098255,45.86165799512247,0.06960769765317032,0.14514686115047581,0.014637272996394834,0.6825535600350339,7.931518164880022,0.16666603088378995,-0.10812424785457075,-0.12812504768371547,-0.4543303397347582,0.1980802443673273,-0.29122769370923685,0.034977598341805916,0.5519830406188966,41.666603088378906,8.190006518822912,0.16310264602552121,3,0.15625,-0.01041698455810458,-2.384185791015625e-07,0.375,2.4166669845581055,4,0.2343234827022742,-1.3999926758036016,6.2916669845581055,-1.0666689046292313,6.25,1.9999942779650155,6.270833015441895,0.2343234827022742
5052,2000-03-13,6.375,6.375,6.1666669845581055,6.25,1245600.0,0.00990099009900991,2.3333282470703125,-2.0,40.909078298503964,45.1225573105077,0.007942987662270085,0.09921952301585879,-0.047862727003605166,0.6200535600350339,7.093934681032074,0.20833301544189453,-0.10478593516285262,-0.07291669845581072,-0.38545326833221427,0.23961987142059282,-0.2291849833940125,0.08335158648239105,0.4742767194976807,76.47063575409949,45.067136205452286,0.15626828493820197,3,0.09375,0.125,-0.0625002384185791,0.3125,2.0416669845581055,0,0.28758164948108145,-2.200007324263471,6.3125,-1.3999926758036016,6.2916669845581055,-1.0666689046292313,6.25,0.28758164948108145
5053,2000-03-14,6.270833015441895,6.4166669845581055,6.2291669845581055,6.333333015441895,2435700.0,-0.01633991914636934,-1.5714509927018443,-0.5,36.23184367548897,43.391958876656716,0.107035957433812,0.2109187838707074,0.056304257554499415,0.7242205445931384,6.1352545971755355,0.1875,-0.08765228788939172,-0.1750003337860102,-0.4918632137637555,0.1418625461917351,-0.3334317737748824,-0.016568893797137996,0.5635415093569938,47.058728491800764,18.779545676707706,0.1584314399888726,3,0.19791698455810458,0.19791698455810458,0.04166674613952548,0.4166669845581046,2.062499999999999,1,0.3388704490722678,2.3333282470703125,6.375,-2.200007324263471,6.3125,-1.3999926758036016,6.2916669845581055,0.3388704490722678
5054,2000-03-15,6.875,6.9791669845581055,6.270833015441895,6.333333015441895,2189100.0,0.09634557052792614,-1.1250008940692484,-8.666671752929673,63.529437741638894,45.22202536250587,-0.4825572722750717,-0.39720506394321564,-0.5478627270036052,0.12005356003503387,6.661243603745129,0.70833396911621,-0.05598846758896059,0.4187500000000002,0.06034526267885454,0.7771547373211458,0.2395476313394278,0.5979523686605726,-0.7708330154418945,87.80484537083868,55.29101161744898,0.17920236866057276,3,-0.33333301544189453,-0.33333301544189453,-0.5625002384185791,-0.1875,1.75,2,0.3030302567915484,-1.5714509927018443,6.270833015441895,2.3333282470703125,6.375,-2.200007324263471,6.3125,0.3030302567915484
5055,2000-03-16,7.625,7.6666669845581055,6.875,6.875,2895900.0,0.10909090909090913,-1.1111119588216145,1.3846145720176297,75.63026212180137,46.8072070531835,-1.1547682835261224,-1.117539066622415,-1.2870109267161585,-0.6299464399649661,7.789100826622944,0.7916669845581055,-0.0194509307958306,1.1135416507720945,0.4792575288362473,1.7478257727079418,0.7963995898041709,1.4306837117400182,-1.5033330154418945,97.22220102945963,59.30513282970223,0.3171420609679235,3,-0.7395830154418945,-0.7395830154418945,-1.312500238418579,-0.9375,1.0833330154418945,3,0.14754098360655732,-1.1250008940692484,6.875,-1.5714509927018443,6.270833015441895,2.3333282470703125,6.375,0.14754098360655732
5056,2000-03-17,7.25,7.6041669845581055,7.1666669845581055,7.5833330154418945,2358000.0,-0.049180327868852514,1.3333273993749,-0.4444440205891927,65.4411834004047,48.40951445958779,-0.7655615623124135,-0.7411593175450886,-0.9059645624306931,-0.25494643996496613,9.208392756373145,0.45833301544189453,-0.0036027877207782666,0.7135416507720951,0.004644167182742187,1.422439134361448,0.3590929089774191,1.067990392566771,-1.0665330154418946,72.22220102945963,30.204656295152986,0.3544487417946764,3,-0.36458301544189453,-0.36458301544189453,-0.9479169845581046,-0.5625,1.75,4,0.1637931034482758,-1.1111119588216145,7.625,-1.1250008940692484,6.875,-1.5714509927018443,6.270833015441895,0.1637931034482758
5057,2000-03-20,7.2916669845581055,7.4583330154418945,7.2291669845581055,7.2916669845581055,1178400.0,0.005747170283876724,-2.666656494140625,-0.0,65.94203980223276,51.42268516707524,-0.7378521263176552,-0.7680584192003774,-0.9443344420536821,-0.2966134245230716,10.704384985607566,0.22916603088378906,0.03492614201683164,0.7208336353301998,-0.064447690285796,1.5061149609461957,0.3281929725222019,1.1134742981381978,-1.0488720000000002,73.91304347826086,27.397305251103887,0.39264066280799814,3,-0.40625,-0.40625,-0.98958396911621,-0.6041669845581055,1.354166030883789,0,0.19714284854811104,1.3333273993749,7.25,-1.1111119588216145,7.625,-1.1250008940692484,6.875,0.19714284854811104
5058,2000-03-21,7.4166669845581055,7.4791669845581055,7.2708330154418945,7.2916669845581055,1374300.0,0.01714285639548785,-1.499988555995514,100.0,66.42858590885399,54.16228910897279,-0.7635143883843538,-0.8756001982162367,-1.06183036385932,-0.4216134245230716,12.29640804314143,0.20833396911621094,0.025196398944482112,0.8062502861022951,-0.06556944340409743,1.6780700156086876,0.3703404213490993,1.242160150855491,-1.11691712,82.08956039676477,34.99324230748517,0.43590986475319615,3,-0.5208334922790527,-0.53125,-1.11458396911621,-0.7291669845581055,1.0,1,0.1348314548950429,-2.666656494140625,7.2916669845581055,1.3333273993749,7.25,-1.1111119588216145,7.625,0.1348314548950429
5059,2000-03-22,7.125,7.4583330154418945,7.083333015441895,7.4583330154418945,1635300.0,-0.03932588387281932,1.250002145769253,-2.6666641235351562,62.41610099064349,57.28788908496293,-0.37400671484543757,-0.5774411905032419,-0.7611924258681526,-0.12994643996496613,13.490436582907318,0.3749999999999991,0.05615825983399336,0.49166665077209437,-0.4099645278186763,1.393297829362865,0.04085106147670903,0.9424822400674797,-0.7705734506418942,31.57893468799202,-17.353813940526404,0.45081558929538557,3,-0.20833301544189453,-0.23958301544189453,-0.8229169845581046,-0.4375,1.1666669845581055,2,0.16959059865851156,-1.499988555995514,7.4166669845581055,-2.666656494140625,7.2916669845581055,1.3333273993749,7.25,0.16959059865851156
5060,2000-03-23,7.3125,7.4375,7.2291669845581055,7.375,2862900.0,0.026315789473684292,1.2222188313802083,0.18750017881410486,61.11111287717409,59.73773831297135,-0.4486541342134336,-0.7301824845552511,-0.9400442276038561,-0.31744643996496613,14.263069568115103,0.3125,0.1307458206053278,0.6333333015441891,-0.30970838737375495,1.5763749904621331,0.16181245708521708,1.1048541460031611,-0.9055838332338944,44.00000732420971,-2.578418645744655,0.47152084445897213,3,-0.39583301544189453,-0.42708301544189453,-1.0104169845581046,-0.625,1.1666669845581055,3,0.17948717948717952,1.250002145769253,7.125,-1.499988555995514,7.4166669845581055,-2.666656494140625,7.2916669845581055,0.17948717948717952
5061,2000-03-24,7.4375,7.625,7.3125,7.5,4088100.0,0.017094017094017033,1.0,1.0,69.11763072427262,62.87202191583454,-0.44398003267459707,-0.8114647554135637,-1.0547652113045407,-0.44244643996496613,15.156432801785288,0.3125,0.2100539997371902,0.7041666507720947,-0.28366140687513663,1.691994708419326,0.21025262194847905,1.1980806795957104,-0.9801938005222146,65.38463569955925,14.177449733202607,0.4939140288236159,3,-0.48958301544189453,-0.5520830154418945,-1.015625238418579,-0.75,1.2291669845581055,4,0.17086830459722946,1.2222188313802083,7.3125,1.250002145769253,7.125,-1.499988555995514,7.4166669845581055,0.17086830459722946
5062,2000-03-27,7.3125,7.5,7.2708330154418945,7.4375,3084300.0,-0.01680672268907568,-1.1999963379018008,2.0,68.11594154824246,66.41469945725159,-0.1922251014188321,-0.645735633334291,-0.9187119048087116,-0.31744643996496613,16.029445665823687,0.22916698455810547,0.30346576780475676,0.5322916507720947,-0.4727646395817722,1.5373479411259616,0.029763505595161277,1.0348197959490282,-0.806819369119002,42.307726165932095,-13.176880906269531,0.5025281451769334,3,-0.34375,-0.42708301544189453,-0.9166667461395264,-0.625,1.0208330154418945,0,0.23076923076923084,1.0,7.4375,1.2222188313802083,7.3125,1.250002145769253,7.125,0.23076923076923084
5063,2000-03-28,7.4375,7.4791669845581055,7.2083330154418945,7.3125,1815300.0,0.017094017094017033,1.5999981689509004,-1.0,69.93006142353559,67.12587986635123,-0.15011603560521358,-0.7241837434845166,-1.0282917089794807,-0.44244643996496613,16.76021639364128,0.27083396911621094,0.3972103746403226,0.6041666507720951,-0.42279098096762,1.6311242825118102,0.09068783490223709,1.117645466641953,-0.8853799149719173,65.38463569955925,5.187919293116039,0.5134788158698576,3,-0.16666650772094727,-0.5520830154418945,-1.0416667461395264,-0.75,0.8125,1,0.16246494325269167,-1.1999963379018008,7.3125,1.0,7.4375,1.2222188313802083,7.3125,0.16246494325269167
5064,2000-03-29,7.3958330154418945,7.4791669845581055,7.3333330154418945,7.4166669845581055,2111100.0,-0.005602283638064587,1.0,-0.1666717529296875,68.53144995140667,66.33712295852959,-0.02994884508872442,-0.6415742822112254,-0.9680126445301198,-0.40077945540686066,17.750368610867596,0.14583396911621094,0.49223223091958257,0.5156246662139896,-0.5247583304950751,1.5560076629230544,-0.004566832140542765,1.035816164568522,-0.7991310544326105,44.9999656677508,-18.750600221013883,0.5201914983545326,3,-0.041666507720947266,-0.5104160308837891,-0.9999997615814209,-0.7083330154418945,1.0,2,0.13802826091189369,1.5999981689509004,7.4375,-1.1999963379018008,7.3125,1.0,7.4375,0.13802826091189369
5065,2000-03-30,7.3125,7.4166669845581055,7.2083330154418945,7.2916669845581055,2888100.0,-0.011267563135606506,-1.2222177011225326,-0.9999542250297537,66.43834929234785,66.4479191687455,0.004910772457653145,-0.508853335969409,-0.8646372752798825,-0.31744643996496613,18.13847114700837,0.20833396911621094,0.6126983499344529,0.38437500000000036,-0.6421799078867867,1.4109299078867874,-0.12890245394339317,0.8976524539433939,-0.6729994380487634,25.00005722041533,-39.82784241937098,0.5132774539433937,3,0.041666507720947266,-0.42708301544189453,-0.9166667461395264,-0.625,1.0416669845581055,3,0.1339031773754673,1.0,7.3958330154418945,1.5999981689509004,7.4375,-1.1999963379018008,7.3125,0.1339031773754673
5066,2000-03-31,7.375,7.5,7.3125,7.3541669845581055,2045100.0,0.008547008547008517,-2.5999890137054025,1.0,66.43834929234784,66.50306466764718,-0.04245823758029488,-0.5416982079031882,-0.8978959558178303,-0.37994643996496613,19.684868171169374,0.1875,0.6433578882039974,0.41041665077209455,-0.6256737157720398,1.4465070173162289,-0.10762853249997306,0.9284618340441622,-0.6944127811444885,57.14290385338499,-5.9556455882453605,0.5180451832720674,3,-0.020833492279052734,-0.48958301544189453,-0.9791667461395264,-0.6875,0.7708330154418945,4,0.14971755722821767,-1.2222177011225326,7.3125,1.0,7.3958330154418945,1.5999981689509004,7.4375,0.14971755722821767
5067,2000-04-03,7.4166669845581055,7.5,7.2916669845581055,7.3125,1715700.0,0.005649760618048116,-1.8571447255700806,5.00009155413138,69.23077169318707,66.81441864368419,-0.07211271754941695,-0.5266875711617693,-0.9119210374269606,-0.4216134245230716,21.27902177797175,0.20833301544189453,0.5697296241669374,0.3989586353302004,-0.6140485178521171,1.4119657885125179,-0.10754494126095882,0.9054622119213596,-0.6966365750744901,71.428711560155,6.04093522197482,0.506503576591159,4,-0.0625004768371582,-0.53125,-1.0208337306976318,-0.7291669845581055,0.6875,0,0.16853931861880356,-2.5999890137054025,7.375,-1.2222177011225326,7.3125,1.0,7.3958330154418945,0.16853931861880356
5068,2000-04-04,7.3541669845581055,7.5416669845581055,7.0625,7.3541669845581055,2515500.0,-0.008426965930940167,1.5555572509765625,0.0,59.82906250427931,66.52696992297705,-0.021691806340098374,-0.3993399118839829,-0.8226071176321241,-0.3591134245230716,22.29787060107547,0.47916698455810547,0.5446330537741533,0.28229193687438947,-0.6769920739248185,1.2415759476735975,-0.19735006852521497,0.7619339422739939,-0.5962711120715101,60.8695911775067,-1.6130711842746237,0.4796420053996042,4,-0.010416984558105469,-0.46875,-0.9270837306976318,-0.6666669845581055,0.9791660308837891,1,0.13314438371331394,-1.8571447255700806,7.4166669845581055,-2.5999890137054025,7.375,-1.2222177011225326,7.3125,0.13314438371331394
5069,2000-04-05,7.8541669845581055,7.9166669845581055,7.3125,7.3333330154418945,3889800.0,0.06798866561636063,-1.1481492784288194,100.0,55.2381002205548,65.87441296113047,-0.4552573555109154,-0.8147714908401369,-1.2901019223208108,-0.8591134245230716,23.415500055557224,0.6041669845581055,0.5261268261003016,0.7020835876464844,-0.23587692193717658,1.6400440972301444,0.2331033328546539,1.1710638424383149,-1.0599202675886499,92.68292955243011,33.16551856547348,0.46898025479183003,4,-0.36458349227905273,-0.84375,-1.4270837306976318,-1.1666669845581055,0.375,2,0.050397835470029184,1.5555572509765625,7.3541669845581055,-1.8571447255700806,7.4166669845581055,-2.5999890137054025,7.375,0.050397835470029184
5070,2000-04-06,7.9791669845581055,8.3125,7.8958330154418945,8.0,3249000.0,0.015915118719242782,-3.444425229770763,-0.03999934082111716,68.8172032425403,65.84103212982689,-0.5316548846568363,-0.8504701551343503,-1.3784591593073774,-0.9841134245230716,24.911222763931107,0.45833301544189453,0.4991597744923375,0.7427085876464847,-0.1726889566063381,1.6581061318993076,0.2850098155200733,1.2004073597728961,-1.117575051533331,73.33335876464844,14.785909297577888,0.4576987721264115,4,-0.29166698455810547,-0.7708334922790527,-1.5520837306976318,-1.2916669845581055,0.6875,3,0.05221923938804052,-1.1481492784288194,7.8541669845581055,1.5555572509765625,7.3541669845581055,-1.8571447255700806,7.4166669845581055,0.05221923938804052
5071,2000-04-07,7.7916669845581055,8.0,7.7916669845581055,8.0,1293000.0,-0.02349869358077905,1.0,10.00013733119707,61.99999633789175,65.16148266201013,-0.3225529271813121,-0.5760048894522729,-1.1570829252410633,-0.7966134245230716,26.76389656844329,0.20833301544189453,0.5027088674209566,0.4812502384185793,-0.3554646236935852,1.3179651005307438,0.06289280736249747,0.8996076694746611,-0.8140024061753133,58.33335876464844,1.658107525073234,0.41835743105608214,4,-0.10416698455810547,-0.5833334922790527,-1.3906254768371582,-1.1041669845581055,1.2083330154418945,4,0.07219251042360875,-3.444425229770763,7.9791669845581055,-1.1481492784288194,7.8541669845581055,1.5555572509765625,7.3541669845581055,0.07219251042360875
5072,2000-04-10,8.208333015441895,8.25,7.8541669845581055,7.875,1134900.0,0.053475852049318595,-1.1111147845326348,-1.6000009155287407,66.66665328176398,64.79888175736883,-0.6691497771126897,-0.8941220127401328,-1.5289595747165396,-1.2132794554068607,28.34862962746591,0.45833301544189453,0.5118400344440683,0.8062496185302734,-0.00012361394124837943,1.6126228510017944,0.40306300229451253,1.2094362347660343,-1.1238816033297256,91.66664123535156,36.627873396665834,0.4031866162357605,4,-0.5208330154418945,-0.9999995231628418,-1.7812499999999991,-1.5208330154418945,0.6458339691162109,0,-0.007614213492851962,1.0,7.7916669845581055,-3.444425229770763,7.9791669845581055,-1.1481492784288194,7.8541669845581055,-0.007614213492851962
5073,2000-04-11,8.395833015441895,8.541666984558105,8.1875,8.208333015441895,3015600.0,0.022842640478555998,-2.090920440453104,0.5625005364423146,77.98164829382216,65.848903795415,-0.7894315454801513,-0.9636674079533796,-1.670582836976461,-1.4007794554068607,30.418222097999813,0.35416698455810547,0.49292628730803933,0.8874996185302733,0.15184249996213772,1.6231567370984088,0.519671059246205,1.2553281778143415,-1.2131377162986992,88.1355445640578,28.884656725264662,0.36782855928406794,4,-0.5937495231628418,-1.072916030883789,-1.9687499999999991,-1.7083330154418945,0.375,1,-0.03473937968362961,-1.1111147845326348,8.208333015441895,1.0,7.7916669845581055,-3.444425229770763,7.9791669845581055,-0.03473937968362961
5074,2000-04-12,8.958333015441895,9.208333015441896,8.395833015441895,8.395833015441895,4233000.0,0.06699752114714896,-1.8888888888888953,3.0,81.10235993421179,67.47823831117766,-1.2370740023028386,-1.4356955720113724,-2.188455014523277,-1.9632794554068607,32.02398436616337,0.8125000000000018,0.5032943957387657,1.345832967758179,0.4218788778862361,2.269787057630122,0.8838559228222067,1.8078100126941505,-1.6397405477572082,82.35293325668022,20.29828046313642,0.4619770449359717,4,-0.8229165077209473,-1.3020830154418936,-2.5520832538604736,-2.2708330154418945,-0.5,2,-0.06976744433620163,-2.090920440453104,8.395833015441895,-1.1111147845326348,8.208333015441895,1.0,7.7916669845581055,-0.06976744433620163
5075,2000-04-13,8.75,8.9375,8.729166984558105,8.9375,3364500.0,-0.02325577929317668,1.2222188313802083,-0.3333333333333333,74.0458071283954,68.32351140407184,-0.89780121256093,-1.2002989176883858,-1.926920545102992,-1.7549464399649661,32.073505610196676,0.22916603088378906,0.495067148319122,1.0812499523162842,0.026386363867214158,2.1361135407653533,0.5538181580917492,1.6086817465408192,-1.2046386665844482,67.6470667433196,5.765217358382117,0.5274317942245346,4,-0.6145834922790527,-1.0833334922790518,-2.3645834922790527,-2.0625,0.04166698455810547,3,-0.05952377319335933,-1.8888888888888953,8.958333015441895,-2.090920440453104,8.395833015441895,-1.1111147845326348,8.208333015441895,-0.05952377319335933
5076,2000-04-14,8.4375,8.708333015441895,8.375,8.6875,1697100.0,-0.0357142857142857,1.2857170883551208,1.3333333333333333,69.28571848966729,68.32961660368075,-0.4679452759992486,-0.8371964024593455,-1.586588684303285,-1.4424464399649661,31.678585018092242,0.375,0.4916382066108591,0.709374952316284,-0.37938278767631317,1.7981326923088812,0.16499608231998586,1.253753822312583,-0.6925820647412868,43.07691982652856,-20.401831462364136,0.5443788699962987,4,-0.30208349227905273,-0.7499999999999991,-2.0520834922790527,-1.75,0.3125,4,0.027160531503182872,1.2222188313802083,8.75,-1.8888888888888953,8.958333015441895,-2.090920440453104,8.395833015441895,0.027160531503182872
5077,2000-04-17,8.729166984558105,8.729166984558105,8.333333015441895,8.479166984558105,2181000.0,0.03456793891059018,2.1666717529296875,-1.0,70.94595326046849,69.56482668770177,-0.6189435513228485,-1.0705345538004067,-1.8518337458935834,-1.7341134245230716,31.213146852933193,0.39583396911621094,0.5134090403250777,0.92916693687439,-0.2260398328503026,2.0843737065990826,0.3515635520120437,1.5067703217367363,-0.8086392396774107,53.06127215366655,-9.756021088456109,0.5776033848623465,4,-0.4687504768371582,-1.0416669845581046,-2.343750476837158,-2.0416669845581055,-0.39583396911621094,0,0.031026215436249283,1.2857170883551208,8.4375,1.2222188313802083,8.75,-1.8888888888888953,8.958333015441895,0.031026215436249283
5078,2000-04-18,8.416666984558105,8.75,8.354166984558105,8.729166984558105,1600800.0,-0.03579952136931419,1.2352963351913187,-1.25,65.21740366631809,70.67363818167547,-0.15631652210093527,-0.7159847171941838,-1.516669981266607,-1.4216134245230716,30.691009210739274,0.39583301544189453,0.5293797925959947,0.5666669368743893,-0.6051262555522872,1.7384601293010657,-0.019229659338948935,1.1525635330877275,-0.3416026072100671,9.523882184709802,-53.25258632839946,0.5858965962133383,4,0.08333301544189453,-0.6979169845581046,-1.9322919845581055,-1.7291669845581055,-0.41666698455810547,1,0.051980196056547356,2.1666717529296875,8.729166984558105,1.2857170883551208,8.4375,1.2222188313802083,8.75,0.051980196056547356
5079,2000-04-19,8.333333015441895,8.625,8.291666984558105,8.625,1241100.0,-0.009901065263613562,1.2857096146615006,0.9333343505859375,65.21738512336447,70.27365839065594,0.0023859796551022328,-0.5665302566533015,-1.4024421936672855,-1.3382794554068607,30.929347657378948,0.33333301544189453,0.5370019768126895,0.42291631698608434,-0.7156149494780788,1.5614475834502466,-0.14634931624599723,0.9921819502181659,-0.12227640152259234,6.451517634984976,-58.57929389001752,0.5692656332320812,4,0.16666698455810547,-0.5937499999999982,-1.8645830154418945,-1.6458330154418945,-0.5625,2,0.052500002002716206,1.2352963351913187,8.416666984558105,2.1666717529296875,8.729166984558105,1.2857170883551208,8.4375,0.052500002002716206
5080,2000-04-20,8.625,8.666666984558105,8.208333015441895,8.208333015441895,1533900.0,0.03500003948211816,-1.200001373289968,-1.4285709614661501,67.44185737044626,70.87830961649533,-0.21013317940814602,-0.7956181438751084,-1.6571743302175648,-1.6299464399649661,31.07507259199126,0.45833396911621094,0.6052591230452613,0.6489583015441891,-0.49574997813664545,1.7936665812250236,0.07660416170377182,1.2213124413846064,0.5833330154418963,76.92309046637288,10.444470631069606,0.5723541398404175,4,-0.09375,-0.5833334922790527,-2.0833330154418945,-1.9375,-0.7916669845581055,3,-0.019323708354562985,1.2857096146615006,8.333333015441895,1.2352963351913187,8.416666984558105,2.1666717529296875,8.729166984558105,-0.019323708354562985
5081,2000-04-24,8.708333015441895,8.979166984558105,8.5,8.770833015441895,1176600.0,0.009661798891813955,-1.00000398055895,-0.14999988555916935,67.81608318460398,71.0060240501442,-0.1673628162416705,-0.820952612802742,-1.7038575142450894,-1.7132794554068607,30.972298648721296,0.47916698455810547,0.6616315344120984,0.6687496662139889,-0.49107505291681264,1.8285743853447904,0.08883730664858724,1.2486620257793897,0.4800000000000022,64.8648113644068,-0.9468561432168627,0.5799123595654009,4,-0.010416507720947266,-0.5729165077209473,-1.822916030883789,-2.0208330154418945,-0.9583330154418945,0,0.00956945134831666,-1.200001373289968,8.625,1.2857096146615006,8.333333015441895,1.2352963351913187,8.416666984558105,0.00956945134831666
5082,2000-04-25,9.0,9.125,8.666666984558105,9.0,2279400.0,0.033492860693419946,2.6666641235351562,-0.0,71.35134546629659,70.26932373597471,-0.3742819582578001,-1.0326591881110811,-1.947341994993022,-2.004946439964966,31.14395754952731,0.45833301544189453,0.6907801458027869,0.8760416507720947,-0.306376539086326,2.0584598406305163,0.28483255584288436,1.467250745701305,0.16873301544189623,86.36364109259827,19.103677202186844,0.5912090949292108,4,-0.29166698455810547,-0.8645834922790527,-2.1145830154418945,-2.3125,-1.0,1,-0.02777777777777779,-1.00000398055895,8.708333015441895,-1.200001373289968,8.625,1.2857096146615006,8.333333015441895,-0.02777777777777779
5083,2000-04-26,8.645833015441895,8.791666984558105,8.5,8.666666984558105,1768800.0,-0.03935188717312288,1.153843445191732,-100.0,60.67414690096619,67.9995222878363,0.021318778028133423,-0.6148490413443888,-1.5508010222530881,-1.6507794554068607,31.411490222086275,0.5,0.7462177634312308,0.46145801544189524,-0.696503928557286,1.6194199594410765,-0.11752295655769629,1.0404389874414859,0.5036920000000009,47.727256175906035,-15.64284032322906,0.5789809719995909,4,0.020833492279052734,-0.5104165077209473,-1.760416030883789,-1.9583330154418945,-0.33333301544189453,2,-0.03614457964222295,2.6666641235351562,9.0,-1.00000398055895,8.708333015441895,-1.200001373289968,8.625,-0.03614457964222295
5084,2000-04-27,8.416666984558105,8.75,8.375,8.604166984558105,2283300.0,-0.02650595153462798,-1.7692242684601571,8.999725350178522,55.73770491803279,65.96528870890712,0.1850267649120454,-0.32178130253721804,-1.2924678799496432,-1.4216134245230716,31.542390249242796,0.375,0.7519095239262468,0.1812502861022942,-0.9189139464096439,1.2814145186142314,-0.36883183015367393,0.7313324023582632,0.7140341908837904,22.727334203777588,-37.7556271401552,0.5500821162559687,4,0.2499995231628418,-0.2812504768371582,-1.5260417461395264,-1.7291669845581055,0.0,3,-0.04950498639456169,1.153843445191732,8.645833015441895,2.6666641235351562,9.0,-1.00000398055895,8.708333015441895,-0.04950498639456169
5085,2000-04-28,8.291666984558105,8.4375,8.25,8.395833015441895,2763300.0,-0.014851484587585007,1.0,0.5555521647135416,56.66666666666667,64.56317183968483,0.2661651953423778,-0.12613009488890548,-1.134450532807569,-1.2966134245230716,32.137201005466586,0.1875,0.7117565273712625,0.007291936874390004,-1.0034573236232855,1.0180411973720656,-0.49808269337444777,0.5126665671232278,0.8205868276837904,4.761941092354911,-53.67992031900808,0.5053746302488378,4,0.3749995231628418,-0.1562504768371582,-1.390625,-1.6041669845581055,0.04166603088378906,4,-0.06281414462088031,-1.7692242684601571,8.416666984558105,1.153843445191732,8.645833015441895,2.6666641235351562,9.0,-0.06281414462088031
5086,2000-05-01,8.479166984558105,8.583333015441895,8.3125,8.333333015441895,1708500.0,0.022613064459678478,-1.888885498046875,-1.4000146485269076,53.8461621804932,62.66319505302092,0.09520951898379337,-0.23891667044698828,-1.293461540276895,-1.4841134245230716,32.618898084756225,0.29166603088378906,0.6069079409836178,0.13958358764648438,-0.7783876888122929,1.0575548641052617,-0.31940205058290516,0.598569225875873,0.615008411747791,26.19051252092634,-26.889977402325094,0.4589856382293887,5,0.1874995231628418,-0.3437504768371582,-1.578125,-1.7916669845581055,-0.22916698455810547,0,-0.07616714829326698,1.0,8.291666984558105,-1.7692242684601571,8.416666984558105,1.153843445191732,8.645833015441895,-0.07616714829326698
5087,2000-05-02,8.666666984558105,8.75,8.291666984558105,8.4375,1625700.0,0.022113021283985512,1.3157897272930967,1.5714239003910593,53.8461621804932,61.399723776818156,-0.11408578357516497,-0.3456920499034055,-1.4450050468079239,-1.6716134245230716,33.34338938205992,0.45833301544189453,0.5374372471320541,0.2645835876464844,-0.5536008562396706,1.0827680315326385,-0.14450863429659222,0.6736758095895619,0.40979156413051143,76.92309046637288,27.10874254998953,0.40909222194307715,5,-4.76837158203125e-07,-0.5312504768371582,-1.75,-1.9791669845581055,-0.5625,1,-0.10576926356941874,-1.888885498046875,8.479166984558105,1.0,8.291666984558105,-1.7692242684601571,8.416666984558105,-0.10576926356941874
5088,2000-05-03,8.333333015441895,8.604166984558105,8.3125,8.604166984558105,1450500.0,-0.0384616104103378,1.153843445191732,-1.1818193167678601,40.50633278131305,58.65405129436799,0.23041470184440804,0.06825950775803591,-1.0795182221711936,-1.3382794554068607,35.16171361791602,0.35416698455810547,0.4923181877199134,-0.11770868301391602,-0.7727991913291987,0.5373818253013667,-0.44525393717155737,0.20983657114372534,0.7257630225817877,16.666603088378906,-27.83255755898969,0.32754525415764146,5,0.33333349227905273,-0.19791650772094727,-1.4062495231628418,-1.6458330154418945,-0.29166603088378906,2,-0.03999996337890488,1.3157897272930967,8.666666984558105,-1.888885498046875,8.479166984558105,1.0,8.291666984558105,-0.03999996337890488
5089,2000-05-04,8.25,8.520833015441895,8.229166984558105,8.375,1081800.0,-0.009999962234495618,-2.5000057220677263,0.4615373780766928,42.105266328001996,55.83887451187418,0.3360198976316653,0.19264483576906066,-0.9656810228605046,-1.2549464399649661,35.8436935898989,0.29166603088378906,0.40965756841111123,-0.22083334922790598,-0.8216671783484788,0.38000047989266594,-0.5212502637881915,0.07958356533237954,0.7920807775720462,3.999941406214237,-36.019138736561786,0.3004169145602861,5,0.42708349227905273,-0.11458349227905273,-1.171874761581421,-1.5625,-0.375,3,0.007575757575757569,1.153843445191732,8.333333015441895,1.3157897272930967,8.666666984558105,-1.888885498046875,8.479166984558105,0.007575757575757569
5090,2000-05-05,8.395833015441895,8.416666984558105,8.291666984558105,8.291666984558105,981600.0,0.01767672914447216,-1.4000146485269076,-0.8333282470703125,49.30555047812447,53.782148655598675,0.17238957080066264,0.08393110557826944,-1.0699552077344805,-1.4007794554068607,35.65227439417278,0.16666698455810547,0.36744826511657,-0.09583363533019984,-0.6521305714467793,0.46046330078637965,-0.3739821033884887,0.18231483272808902,0.6295728068875484,31.999897460874916,-7.317100512637143,0.27814846805828963,5,0.2812504768371582,-0.26041650772094727,-1.2760412693023682,-1.7083330154418945,-0.5625,4,0.0024814653981197754,-2.5000057220677263,8.25,1.153843445191732,8.333333015441895,1.3157897272930967,8.666666984558105,0.0024814653981197754
5091,2000-05-08,8.354166984558105,8.395833015441895,8.291666984558105,8.354166984558105,552300.0,-0.0049627036182300355,1.500022888532845,0.0,43.18181818181819,50.65220117954553,0.17716466470478132,0.1790804800568182,-0.9850144299271673,-1.3591134245230716,35.878958978440714,0.10416603088378906,0.3296435082396787,-0.16562466621398997,-0.6205511839100506,0.28930185148207066,-0.3930879250620194,0.06183859263403946,0.654897381633587,24.00001464844644,-13.017514343522773,0.22746325884803012,5,0.15625,-0.2187504768371582,-1.234375238418579,-1.6666669845581055,-0.4375,0,-0.0024938415948257964,-1.4000146485269076,8.395833015441895,-2.5000057220677263,8.25,1.153843445191732,8.333333015441895,-0.0024938415948257964
5092,2000-05-09,8.145833015441895,8.375,8.104166984558105,8.354166984558105,1296300.0,-0.024937731015108544,1.1666641235351562,-100.0,44.88187897884845,48.897504743754666,0.28116006583597297,0.4031623720405406,-0.7356059543818203,-1.1507794554068607,35.34722219763163,0.27083301544189453,0.2481724591700356,-0.3708336353302002,-0.8355224197657343,0.09385514910533388,-0.6031780275479672,-0.13848924311243316,0.8472167237348014,8.333206176757812,-30.833501706871132,0.2323443922177671,5,0.2812504768371582,-0.010416507720947266,-1.0260412693023682,-1.4583330154418945,-0.4375,1,0.012787763309245026,1.500022888532845,8.354166984558105,-1.4000146485269076,8.395833015441895,-2.5000057220677263,8.25,0.012787763309245026
5093,2000-05-10,8.104166984558105,8.333333015441895,8.083333015441895,8.229166984558105,2225100.0,-0.00511501166360806,-1.999977111991028,0.5999981689509004,45.60001113281521,47.771094323174935,0.2658695334946479,0.44465483697348773,-0.6525027126439973,-1.1091134245230716,34.237963417992404,0.25,0.15138722596749155,-0.3979163646698005,-0.8957001200510213,0.09986739071142026,-0.6468082423604109,-0.14902448697919013,0.8533274444338463,4.762050083705357,-36.95074151648654,0.2488918776906101,5,0.3124995231628418,0.031249523162841797,-0.9843752384185791,-1.4166669845581055,-0.45833396911621094,2,0.0,1.1666641235351562,8.145833015441895,1.500022888532845,8.354166984558105,-1.4000146485269076,8.395833015441895,0.0
5094,2000-05-11,8.333333015441895,8.375,8.1875,8.1875,1070400.0,0.02827755540087562,-1.5714341767102415,-1.1666641235351562,44.262285240226646,46.39282972023716,0.02641753777248468,0.17524973529721066,-0.8394007410259849,-1.3382794554068607,32.193271348367894,0.27083301544189453,0.008316270976015616,-0.13750033378601145,-0.5912050455602795,0.3162043779882566,-0.3643526896731455,0.08935202210112259,0.5717117287370534,74.99985694912539,36.18189240858167,0.2268523558871336,5,0.08333349227905273,-0.07291650772094727,-1.2187495231628418,-1.6458330154418945,-0.6458330154418945,3,-0.03499992504119587,-1.999977111991028,8.104166984558105,1.1666641235351562,8.145833015441895,1.500022888532845,8.354166984558105,-0.03499992504119587
5095,2000-05-12,8.229166984558105,8.3125,8.145833015441895,8.25,1600200.0,-0.012499924182888922,1.2857236278504025,-0.1428552744299195,40.650411950394755,44.92663525022622,0.13498021686155504,0.25127880640974354,-0.6899475550876506,-1.2341134245230716,29.979009899431286,0.1875,-0.06539113605110458,-0.21562471389770543,-0.6615850844453011,0.2303356566498902,-0.43860489917150325,0.007355471376092382,0.6265750558966197,46.6668701171875,10.683323568295542,0.22298018527379793,5,0.1874995231628418,0.27083301544189453,-0.9791667461395264,-1.4166669845581055,-0.7083339691162109,4,-0.043038011650838315,-1.5714341767102415,8.333333015441895,-1.999977111991028,8.104166984558105,1.1666641235351562,8.145833015441895,-0.043038011650838315
5096,2000-05-15,8.666666984558105,8.708333015441895,8.166666984558105,8.166666984558105,1610400.0,0.053164554908286865,-1.1666641235351562,-24.00036621652552,43.846154658752745,43.81552330336616,-0.3052233928002792,-0.17726052889838328,-1.0855455952669955,-1.6716134245230716,29.28709053140398,0.5416660308837891,-0.09243257750067002,0.21041693687439,-0.24639874537232842,0.6672326191211084,-0.01799090424896832,0.4388247779977483,0.1427305143958506,93.33343505859375,61.09031546127049,0.228407841123359,5,-0.27083396911621094,-0.16666698455810547,-1.218750238418579,-1.6562504768371582,-1.1875,0,-0.09615391598650436,1.2857236278504025,8.229166984558105,-1.5714341767102415,8.333333015441895,-1.999977111991028,8.104166984558105,-0.09615391598650436
5097,2000-05-16,9.0,9.0,8.604166984558105,8.708333015441895,2108700.0,0.0384615003709976,1.7142805761276505,0.5833339691162109,56.58916021568144,45.602504129407095,-0.6552021587631529,-0.5157034604156401,-1.362836657994337,-2.004946439964966,28.91276284512107,0.39583301544189453,-0.105541596666205,0.5302083015441887,0.025755387681961395,1.0346612154064152,0.27798184461307507,0.7824347584753024,-0.9166669845581055,100.0,66.83564334359123,0.2522264569311133,5,-0.45833349227905273,-0.46875,-1.5520832538604736,-1.9895834922790527,-1.5625,1,-0.12037033504909944,-1.1666641235351562,8.666666984558105,1.2857236278504025,8.229166984558105,-1.5714341767102415,8.333333015441895,-0.12037033504909944
5098,2000-05-17,8.854166984558105,8.958333015441895,8.6875,8.916666984558105,2021700.0,-0.0162036683824327,2.7143137408773446,-0.21428548073307502,58.40000820313301,47.413031004421654,-0.4779845261720794,-0.35353965587136926,-1.158814304634424,-1.8591134245230716,28.48393063831127,0.3125,-0.12129458173889596,0.36250028610229457,-0.16944694887183154,0.8944475210764216,0.09652666861523151,0.6284739035893576,-0.7525006294250485,82.92687283888176,46.44120146624851,0.26597361748706344,5,-0.3125004768371582,-0.20833396911621094,-1.406250238418579,-1.8437504768371582,-1.5625,2,-0.1294118318656713,1.7142805761276505,9.0,-1.1666641235351562,8.666666984558105,1.2857236278504025,8.229166984558105,-0.1294118318656713
5099,2000-05-18,8.770833015441895,8.875,8.666666984558105,8.875,1679700.0,-0.009411836174035071,2.999981689509004,1.6666717529296875,59.34958804960524,48.52903517903062,-0.34978448555615316,-0.2484888902760396,-1.0163879944000218,-1.7757794554068607,28.226150481104362,0.20833301544189453,-0.15428070542971284,0.257291316986084,-0.283155146333927,0.797737780306095,-0.012931914673922407,0.5275145486460904,-0.6511999874114984,73.1707044756989,31.32253992146373,0.27022323166000556,5,-0.22916650772094727,-0.125,-1.2083327770233154,-1.6458330154418945,-1.4583330154418945,3,-0.1282660379030509,2.7143137408773446,8.854166984558105,1.7142805761276505,9.0,-1.1666641235351562,8.666666984558105,-0.1282660379030509
5100,2000-05-19,8.458333015441895,8.666666984558105,8.333333015441895,8.666666984558105,1628700.0,-0.035629454973069685,2.199996337901801,2.0,49.61239099716612,49.24354326962484,-0.030716712401037682,0.05363449560652356,-0.6485518314814236,-1.4632794554068607,27.790902975026434,0.4375,-0.11443380799344993,-0.04687533378601039,-0.5852212322089283,0.49147056463690664,-0.31604828299746934,0.22229761542544857,-0.32109264797210635,34.99993705747111,-8.464105927236702,0.26917294921145857,5,0.08333349227905273,0.14583349227905273,-0.5624997615814209,-0.9999999999999982,-1.041666030883789,4,-0.09113297076795501,2.999981689509004,8.770833015441895,2.7143137408773446,8.854166984558105,1.7142805761276505,9.0,-0.09113297076795501
5101,2000-05-22,8.791666984558105,8.791666984558105,8.5625,8.604166984558105,1217100.0,0.039408943642637695,1.4444478352864583,-0.8999972534263506,52.20588334291496,50.05732153229889,-0.3301877003506277,-0.28789681401250355,-0.9222069691365666,-1.7966134245230716,26.874712690601875,0.33333396911621094,-0.06490246709640601,0.28229193687439036,-0.2639062433470869,0.8284901170958685,0.00919284676365173,0.555391026985129,-0.6371714244377138,68.75006258484717,28.298990909725987,0.273099090110739,5,-0.2500004768371582,-0.1875004768371582,-0.8906254768371582,-1.3333339691162092,-1.453125,0,-0.14454983012303968,2.199996337901801,8.458333015441895,2.999981689509004,8.770833015441895,2.7143137408773446,8.854166984558105,-0.14454983012303968
5102,2000-05-23,8.75,8.833333015441895,8.604166984558105,8.708333015441895,1083000.0,-0.004739372479791393,1.1999972534137777,0.22222391764322916,58.19673269098794,51.45695726098476,-0.2165830378970508,-0.2802901368565607,-0.8221297489627988,-1.7549464399649661,25.7053869373814,0.22916603088378906,-0.05280970373449989,0.2531249523162842,-0.2559798701461311,0.7622297747786995,-0.0014274589149234629,0.5076773635474918,-0.5785943510820157,66.66671752929688,22.24841039268337,0.25455241123120764,5,-0.17708349227905273,-0.14583349227905273,-0.8385417461395264,-1.2916669845581037,-1.5,1,-0.14523805890764507,1.4444478352864583,8.791666984558105,2.199996337901801,8.458333015441895,2.999981689509004,8.770833015441895,-0.14523805890764507
5103,2000-05-24,8.333333015441895,8.833333015441895,8.25,8.75,2019300.0,-0.047619083949497765,1.0,-9.999931335973084,51.449270314513605,52.25551115812775,0.2637453553390703,0.11780464519299017,-0.34733181599807494,-1.3382794554068607,24.63831022483604,0.5833330154418945,-0.02539490236130959,-0.1479170322418213,-0.656954592402883,0.3611205279192413,-0.40243581232235215,0.10660174783870957,-0.14535547950226935,13.333282470703125,-34.70238744006842,0.25451878008053114,5,0.23958349227905273,0.27083349227905273,-0.3593747615814209,-0.8749999999999982,-1.2708330154418945,2,-0.1074999659538256,1.1999972534137777,8.75,1.4444478352864583,8.791666984558105,2.199996337901801,8.458333015441895,-0.1074999659538256
5104,2000-05-25,8.0,8.354166984558105,7.8333330154418945,8.270833015441895,2397300.0,-0.03999996337890488,1.3809500973290638,0.6499987411508628,43.537418143577774,52.576289624036974,0.6088496609662641,0.44092810491367374,0.02198023573795993,-1.0049464399649661,23.88668448304709,0.5208339691162109,0.005218015537664655,-0.4604166984558109,-1.0128403433653297,0.09200694645370788,-0.7366285209105694,-0.1842048760010524,1.0,16.666698455810547,-32.01777714073681,0.27621182245475917,5,0.41666650772094727,0.47916650772094727,0.109375,-0.3437499999999991,-0.5208330154418945,3,-0.08854162693023682,1.0,8.333333015441895,1.1999972534137777,8.75,1.4444478352864583,8.791666984558105,-0.08854162693023682
5105,2000-05-26,7.7708330154418945,8.083333015441895,7.6666669845581055,8.083333015441895,1682400.0,-0.028645873069763184,1.66666259765625,1.1538475081781336,41.02563124436598,52.262898133549555,0.8562037879546338,0.6630708466168382,0.2610266851713092,-0.7626984389615163,23.657565331616638,0.41666603088378906,0.03323415953411413,-0.6635419845581048,-1.293170485748922,-0.0339134833672885,-0.9783562351535124,-0.3487277339626971,1.205833644866944,8.928521798554447,-41.107110773765875,0.3148142505954082,5,0.5625004768371582,0.6250004768371582,0.34895849227905273,-0.11458301544189364,-0.5208330154418945,4,-0.058981194748505494,1.3809500973290638,8.0,1.0,8.333333015441895,1.1999972534137777,8.75,-0.058981194748505494
5106,2000-05-30,7.8333330154418945,7.9375,7.7916669845581055,7.8541669845581055,2506800.0,0.008042895771380287,-1.8000109863951805,0.066668701171875,44.966441922067105,50.97148498981464,0.7409868575728389,0.579412556560122,0.22142531908340501,-0.8119538460859967,23.114914560367094,0.16666698455810547,0.05079340959362,-0.5687502861022953,-1.2526158168547266,0.115115244650136,-0.9106830514785109,-0.22681752072607964,1.0909336578369153,14.285667575110066,-39.33033932580153,0.34193276537621553,5,0.47916698455810547,0.5625004768371582,0.4531252384185791,-0.17708301544189364,-0.5208330154418945,1,-0.05319141035653829,1.66666259765625,7.7708330154418945,1.3809500973290638,8.0,1.0,8.333333015441895,-0.05319141035653829
5107,2000-05-31,7.75,7.9583330154418945,7.7291669845581055,7.875,1257300.0,-0.010638257722175193,-1.7500028610338632,5.999816900119015,44.37085530573918,49.412690223437544,0.7022049533129255,0.6224640878427827,0.32581749478324795,-0.7173895879722254,22.270892985317555,0.22916603088378906,0.08681542473553705,-0.6062499523162845,-1.336734505778871,0.12423460114630203,-0.9714922290475787,-0.24100767558499125,1.1239626857299818,7.142833787555033,-50.47783433754486,0.36524227673129334,5,0.5208334922790527,0.6458334922790527,0.6666665077209473,-0.09374999999999911,-0.29166698455810547,2,-0.053091356831212244,-1.8000109863951805,7.8333330154418945,1.66666259765625,7.7708330154418945,1.3809500973290638,8.0,-0.053091356831212244
5108,2000-06-01,8.0,8.020833015441895,7.7708330154418945,7.8333330154418945,995700.0,0.032258064516129004,1.400003662114963,-1.3333358764648438,44.736847652952534,47.78905240158724,0.35570564987379427,0.36492088108667176,0.09618613101078921,-0.9532599950514884,21.309386461322763,0.27083301544189453,0.08675405490397559,-0.3395833015441898,-1.0872772708990581,0.4081106678106785,-0.7134302862216249,0.03426368313324435,0.8256708576831073,48.48480224609375,-6.650933770828189,0.37384698467743427,6,0.25,0.33333349227905273,0.4218747615814209,-0.3437499999999991,-0.6041669845581055,3,-0.09375,-1.7500028610338632,7.75,-1.8000109863951805,7.8333330154418945,1.66666259765625,7.7708330154418945,-0.09375
5109,2000-06-02,8.3125,8.416666984558105,8.145833015441895,8.166666984558105,1379100.0,0.0390625,-1.888880976964432,0.8749964237281347,51.23456284288114,47.969293717777795,-0.03201248865583217,0.06044220600217187,-0.1824912610683853,-1.2473412460115778,20.408032294699805,0.41666698455810547,0.022185446369672235,-0.030208301544188743,-0.7768474824782228,0.7164308793898453,-0.40352789201120487,0.3431112889228283,0.46681070275810654,86.11106872558594,28.668771508052572,0.3733195904670168,6,-0.0625,0.020833492279052734,0.08854150772094727,-0.6562499999999991,-0.6875,4,-0.15037593984962405,1.400003662114963,8.0,-1.7500028610338632,7.75,-1.8000109863951805,7.8333330154418945,-0.15037593984962405
5110,2000-06-05,8.416666984558105,8.458333015441895,8.229166984558105,8.229166984558105,1306500.0,0.012531366563381052,-1.4444376627604167,1.2857170883551208,45.890412676913044,47.2675747548887,-0.15948265415542373,-0.044358188687048994,-0.2569724695437685,-1.3336273554692362,19.496921131699647,0.22916603088378906,-0.04035743243482415,0.07291698455810547,-0.6740923178226037,0.8199262869388155,-0.30058766663225,0.44642163574846006,0.31813796947200146,94.2857964964046,39.673977680366804,0.37350465119035486,6,-0.16666698455810547,-0.08333349227905273,-0.015625476837158203,-0.7604169845581046,-0.75,0,-0.11138613440688727,-1.888880976964432,8.3125,1.400003662114963,8.0,-1.7500028610338632,7.75,-0.11138613440688727
5111,2000-06-06,8.333333015441895,8.479166984558105,8.25,8.458333015441895,1441800.0,-0.009901065263613562,1.749982833993271,-0.6666666666666666,38.0597053165792,45.03012726884328,-0.16539340093287613,0.0393525488004407,-0.14833875608874614,-1.232715564042003,18.556641451141136,0.22916698455810547,-0.10703243452401523,-0.009375286102294211,-0.7563815302870456,0.7376309580824572,-0.382878408194669,0.36412783599008147,0.3587464198093322,80.55547078450522,30.376078966245984,0.3735031220923756,6,-0.08333301544189453,4.76837158203125e-07,0.06770849227905273,-0.6770830154418936,-0.75,1,-0.12999996681213255,-1.4444376627604167,8.416666984558105,-1.888880976964432,8.3125,1.400003662114963,8.0,-0.12999996681213255
5112,2000-06-07,8.25,8.4375,8.25,8.3125,3267300.0,-0.009999962234495618,-5.0,0.5,38.93130091087908,43.63924177955056,-0.17929933498404438,0.13796306324484675,-0.03612296716864449,-1.1311129033895648,18.29514907215334,0.1875,-0.12534142520509128,-0.09791665077209544,-0.8405831800195287,0.6447498784753378,-0.46924991539581207,0.2734166138516212,0.40106293722350195,67.64704298397021,20.717300991748097,0.37133326462371685,6,-0.17708301544189453,0.08333349227905273,0.15104150772094727,-0.5937499999999991,-0.7291669845581055,2,-0.11363636363636365,1.749982833993271,8.333333015441895,-1.4444376627604167,8.416666984558105,-1.888880976964432,8.3125,-0.11363636363636365
5113,2000-06-08,8.104166984558105,8.333333015441895,8.083333015441895,8.229166984558105,940500.0,-0.017676729144472048,-1.999977111991028,2.0,38.05971831832735,43.03060846563384,-0.07754697984517556,0.29913277142165384,0.1334639894545706,-0.9663421869099853,17.95298953611005,0.25,-0.18558347248942297,-0.24374966621398997,-0.9864161954614232,0.4989168630334433,-0.6150829308377066,0.12758359840972666,0.5075201145587798,5.263310059701924,-36.7630464129159,0.37133326462371685,6,-0.03125,0.22916650772094727,0.2968745231628418,-0.4479169845581046,-0.7291669845581055,3,-0.07969159203491238,-5.0,8.25,1.749982833993271,8.333333015441895,-1.4444376627604167,8.416666984558105,-0.07969159203491238
5114,2000-06-09,8.041666984558105,8.208333015441895,8.0,8.125,1176000.0,-0.007712081959699191,-1.4999914169475232,0.6666641235351562,41.8032952964431,43.117015582531295,-0.009515623761576109,0.3569632101661977,0.2208246869456456,-0.8834124113076331,17.565024639606296,0.20833301544189453,-0.2695721456275475,-0.29166636466979945,-1.046887098783058,0.4635543694434583,-0.6692767317264288,0.08594400238682987,0.5322193099764281,8.695712747515639,-32.80586881822664,0.377610367056629,6,0.0625,0.29166650772094727,0.3593745231628418,-0.3854169845581046,-0.9791669845581055,4,-0.08031095671536315,-1.999977111991028,8.104166984558105,-5.0,8.25,1.749982833993271,8.333333015441895,-0.08031095671536315
5115,2000-06-12,7.875,8.083333015441895,7.8541669845581055,8.0625,1800000.0,-0.020725427312290545,1.0,2.2500085831015895,30.701755442667334,41.532050418153545,0.1938687166874331,0.5225266609877313,0.413614740976751,-0.6960794576195983,17.475803473952634,0.22916603088378906,-0.31172321584971385,-0.4406250000000007,-1.2222763304944255,0.3410263304944241,-0.831450665247214,-0.049799334752788305,0.6625975221354761,3.333282470703125,-33.287238109108216,0.3908256652472125,6,0.22916698455810547,0.45833349227905273,0.53125,-0.2187499999999991,-0.6041669845581055,0,-0.031746031746031744,-1.4999914169475232,8.041666984558105,-1.999977111991028,8.104166984558105,-5.0,8.25,-0.031746031746031744
5116,2000-06-13,7.8333330154418945,7.8541669845581055,7.5833330154418945,7.7916669845581055,1814100.0,-0.005291045658172178,5.499965667986542,-0.22221883138020834,30.701755442667334,40.013261544478894,0.2632156375113741,0.525504180249774,0.4794443520411029,-0.629787203233211,16.599335090136123,0.29166698455810547,-0.30223277839354523,-0.44062528610229457,-1.2322661031060065,0.35101553090141824,-0.8364456946041514,-0.04480487760043861,0.669427285190487,29.26828179027956,-3.4048841417374263,0.39582040850185635,6,0.19791698455810547,0.45833349227905273,0.5729169845581055,-0.17708301544189364,-0.5833330154418945,1,-0.021276515444350386,1.0,7.875,-1.4999914169475232,8.041666984558105,-1.999977111991028,8.104166984558105,-0.021276515444350386
5117,2000-06-14,7.9166669845581055,8.166666984558105,7.9166669845581055,7.9166669845581055,2312100.0,0.010638379467837522,0.0,0.0,39.79594029270698,39.46427183778495,0.23021968004347038,0.3761327855305012,0.42039628148824804,-0.6890919096042021,14.708008406307831,0.33333396911621094,-0.2602815375851346,-0.30312466621398926,-1.0313007779551402,0.4250514455271608,-0.6672127220845638,0.06096338965658621,0.530927678962847,44.444529215494796,8.939792041743502,0.3640880558705752,6,0.11458301544189453,0.3749995231628418,0.4062497615814209,-0.2604169845581046,-0.7916669845581055,2,-0.042105341776583094,5.499965667986542,7.8333330154418945,1.0,7.875,-1.4999914169475232,8.041666984558105,-0.042105341776583094
5118,2000-06-15,7.7083330154418945,7.8125,7.6666669845581055,7.7083330154418945,3171600.0,-0.026315868726394354,-2.50004577706569,0.0,42.39130488866155,38.48168762064944,0.43899475775510766,0.5209306965385601,0.6531108829319763,-0.4580288388718188,12.934851700065975,0.25,-0.24242096284808134,-0.45416693687439036,-1.1518553356408763,0.24352146189209556,-0.8030111362576324,-0.1053227374911474,0.6874059491943143,20.0,-17.148703149245804,0.3488441993832428,6,0.32291698455810547,0.5833334922790527,0.5729169845581055,-0.05208301544189364,-0.4375,3,-0.024324325327458762,0.0,7.9166669845581055,5.499965667986542,7.8333330154418945,1.0,7.875,-0.024324325327458762
5119,2000-06-16,7.6458330154418945,7.6666669845581055,7.5,7.6666669845581055,2565600.0,-0.008108108442486217,14.999542250297537,-100.0,46.42857532111542,38.541483470005254,0.4436361797610786,0.5215681797969474,0.7236489750729582,-0.3732650652337828,11.291224785619887,0.20833301544189453,-0.2153198517665853,-0.46041693687439,-1.1325302718333337,0.21169639808455365,-0.7964736043538618,-0.12436026939491818,0.7011615922426557,21.874941885499055,-18.065021987512054,0.33605666747947205,6,0.3437504768371582,0.6041669845581055,0.6302084922790527,0.010416984558106357,-0.3125,4,-0.03542230321992479,-2.50004577706569,7.7083330154418945,0.0,7.9166669845581055,5.499965667986542,7.8333330154418945,-0.03542230321992479
5120,2000-06-19,7.6875,7.7083330154418945,7.5833330154418945,7.6458330154418945,3410100.0,0.005449633084315675,2.0000114441354526,-1.9999542250297537,45.78314714877025,39.39964367358204,0.32146505460560704,0.4418449757201408,0.6866402445666928,-0.3912020116489696,10.846082144579338,0.125,-0.20602168830724032,-0.38020830154419016,-1.0557084988609216,0.2952918957725412,-0.7179584002025567,-0.04245820288582447,0.5917350390697855,28.12498658896132,-14.437957139972383,0.33775009865836575,6,0.28125,0.5625,0.6510415077209473,-0.031249999999999112,-0.7083330154418945,0,-0.08130081300813008,14.999542250297537,7.6458330154418945,-2.50004577706569,7.7083330154418945,0.0,7.9166669845581055,-0.08130081300813008
5121,2000-06-20,7.5208330154418945,7.6875,7.5,7.6666669845581055,1393500.0,-0.021680258153899845,1.0,-3.499988555995514,43.67816212911336,39.92707269783029,0.40315451653875733,0.5358984642331581,0.8621694515681106,-0.20219854023763606,10.14011133901515,0.1875,-0.252338516058197,-0.4833335876464844,-1.1093709009309798,0.14270372563801104,-0.7963522442887321,-0.17031493100423667,0.6960632205023085,3.124950826191508,-42.10417485268961,0.31301865664224754,6,0.39583349227905273,0.7291669845581055,0.9375002384185791,0.13541698455810636,-0.44791603088378906,1,-0.033240998634951224,2.0000114441354526,7.6875,14.999542250297537,7.6458330154418945,-2.50004577706569,7.7083330154418945,-0.033240998634951224
5122,2000-06-21,7.4791669845581055,7.5833330154418945,7.3958330154418945,7.5833330154418945,1471800.0,-0.0055400819029274295,2.600021972790361,0.7142782406256948,33.76626619336743,39.450022461723634,0.3620527617647298,0.5032786387687143,0.8989638151765433,-0.13555034748187733,9.38015995869904,0.1875,-0.29216696355400984,-0.4614579677581787,-1.0234542637878494,0.100538328271492,-0.7424561157730132,-0.18045981974334335,0.6803775525105618,20.00013732899679,-23.79199558392494,0.28099814801483536,6,0.32291603088378906,0.7187495231628418,0.9687495231628418,0.17708301544189542,-0.5,2,-0.030640709724927384,1.0,7.5208330154418945,2.0000114441354526,7.6875,14.999542250297537,7.6458330154418945,-0.030640709724927384
5123,2000-06-22,7.4375,7.5625,7.3958330154418945,7.4791669845581055,1123500.0,-0.0055710729074686105,-1.6666514079940187,0.4000054931975903,17.187562584757643,36.71494104931414,0.3343707400390592,0.5000276147980278,0.9291299050263788,-0.06988781548800382,9.830195395868948,0.16666698455810547,-0.30617513913246697,-0.4583333015441893,-1.0312351448479813,0.11456854175960274,-0.7447842231960848,-0.1718823798922937,0.6456733849059901,13.333435058593752,-24.06854911478628,0.28645092165189584,6,0.34375,0.7395830154418945,1.0989582538604736,0.2187500000000009,-0.5,3,-0.04201680672268904,2.600021972790361,7.4791669845581055,1.0,7.5208330154418945,2.0000114441354526,7.6875,-0.04201680672268904
5124,2000-06-23,7.2916669845581055,7.5208330154418945,7.2708330154418945,7.4583330154418945,1714200.0,-0.01960780039554888,-1.3999926758036016,3.999954223982056,9.09096583839299,34.31374220439477,0.4052439195170727,0.6219615001723335,1.0433964792262067,0.09501191201955095,10.579846033358828,0.25,-0.326129848465472,-0.5687496662139893,-1.1992228275884713,0.06172349516049369,-0.8839862469012303,-0.2535130855267482,0.7227723634014751,4.762050083705357,-24.3934277540183,0.3152365806872413,6,0.42708301544189453,0.7812495231628418,1.3020827770233154,0.3645830154418954,-0.27083396911621005,4,-0.002857229925657845,-1.6666514079940187,7.4375,2.600021972790361,7.4791669845581055,1.0,7.5208330154418945,-0.002857229925657845
5125,2000-06-26,7.3125,7.4583330154418945,7.2291669845581055,7.4166669845581055,1647600.0,0.0028570991360430398,1.4444500958765456,0.6250042915507948,11.111151478248615,32.13700843057047,0.3310418149505514,0.5955657153910003,0.997304495679014,0.09855005461422994,10.995121730516535,0.22916603088378906,-0.3352132759919675,-0.5250000000000004,-1.2008685492073656,0.15086854920736403,-0.862934274603683,-0.18706572539631772,0.612706588057458,18.18176143421619,-4.287230803423764,0.33793427460368225,6,0.38541698455810547,0.71875,1.281249761581421,0.3437500000000009,-0.22916698455810458,0,0.002848959376669402,-1.3999926758036016,7.2916669845581055,-1.6666514079940187,7.4375,2.600021972790361,7.4791669845581055,0.002848959376669402
5126,2000-06-27,7.4166669845581055,7.5833330154418945,7.3333330154418945,7.3333330154418945,1461300.0,0.014245057717347853,-4.999954223982056,-0.8000036620981992,18.75004917377332,29.798576084022283,0.18054098605633495,0.4833650125425004,0.8786425376160238,0.00829730100605186,11.259505454971315,0.27083301544189453,-0.3564738252942563,-0.3999997138977047,-1.1016060571366602,0.3016066293412507,-0.7508028855171833,-0.04919654227822701,0.41109405900944296,52.94127150819937,34.692151254697634,0.3508031716194779,6,0.10416650772094727,0.6145830154418945,1.1562495231628418,0.23958301544189542,-0.33333396911621005,1,-0.05898876151658128,1.4444500958765456,7.3125,-1.3999926758036016,7.2916669845581055,-1.6666514079940187,7.4375,-0.05898876151658128
5127,2000-06-28,7.3385419845581055,7.5833330154418945,7.2916669845581055,7.4791669845581055,1804800.0,-0.010533707413675208,-1.4888834635416666,-1.6874871254949533,19.7531320030201,27.283223541173236,0.18778211847306192,0.5576764574344502,0.9316631525963999,0.09736231761090242,11.41838564900901,0.29166603088378906,-0.33901824104248224,-0.45755181312561,-1.1908053195978336,0.27570169334661454,-0.8241785663617218,-0.09092505988949817,0.4054158907481211,30.882408379782966,10.536657211466785,0.3666267532361122,6,0.13020801544189453,0.6927080154418945,1.2343745231628418,0.3281245231628427,-0.38020896911621005,2,-0.03619588203745827,-4.999954223982056,7.4166669845581055,1.4444500958765456,7.3125,-1.3999926758036016,7.2916669845581055,-0.03619588203745827
5128,2000-06-29,7.25,7.5,7.25,7.3125,1600500.0,-0.012065337330551151,-7.0,0.4444444444444444,19.354879198590083,24.27503508311486,0.22850182802313945,0.6188796652177322,1.0036286388457043,0.19610785757903848,11.830320336058964,0.25,-0.32234201264543483,-0.5085937976837158,-1.273949448635225,0.2567618532677933,-0.8912716231594704,-0.12591597220796125,0.4218871506014894,5.882273743167192,-15.278782577429094,0.3826778254757544,6,0.21875,0.78125,1.3385415077209473,0.4375000000000009,-0.1875,3,-0.03735627799198549,-1.4888834635416666,7.3385419845581055,-4.999954223982056,7.4166669845581055,1.4444500958765456,7.3125,-0.03735627799198549
5129,2000-06-30,7.0625,7.375,7.0572919845581055,7.2916669845581055,2292000.0,-0.025862068965517238,-1.6521747783823804,3.6666717529296875,19.047664028111,21.304425847486055,0.36269552682775874,0.7461887170504626,1.1747181165904728,0.39714914440984206,12.995161713581815,0.31770801544189453,-0.3507664222903921,-0.6335937976837158,-1.41252877075717,0.14534117538973934,-1.023061284220443,-0.24412631114698868,0.5474063273554153,0.9900397756320771,-21.499710565405305,0.38946748653672747,6,0.30989599227905273,0.7057294845581055,1.5260415077209473,0.6250000000000009,0.42708301544189453,4,-0.017699115044247815,-7.0,7.25,-1.4888834635416666,7.3385419845581055,-4.999954223982056,7.4166669845581055,-0.017699115044247815
5130,2000-07-03,7.4791669845581055,7.4791669845581055,7.0625,7.0625,1028700.0,0.0589970951586698,1.0,-1.8181806832321399,39.506203538452674,20.840874892968202,-0.09681211474386053,0.2695029659199477,0.7367412298868796,-0.0024182345154448726,13.956453352948175,0.41666698455810547,-0.36486522091546725,-0.17005181312561035,-0.8758025892388375,0.5356989629876168,-0.5229272011822239,0.1828235749310032,0.042321047949740453,80.19811673078388,56.14651203584383,0.3528753880566137,7,-0.15885448455810547,0.2890625,0.9687495231628418,0.23958301544189542,0.0,0,-0.06128141944985466,-1.6521747783823804,7.0625,-7.0,7.25,-1.4888834635416666,7.3385419845581055,-0.06128141944985466
5131,2000-07-05,7.25,7.5625,7.2083330154418945,7.4166669845581055,1296600.0,-0.030640709724927384,-1.8333250681874536,-0.4000004577633226,31.818188911620993,20.624421861663045,0.10046169811966976,0.43568584099528174,0.9388095247208099,0.2416914126185059,14.791403782218316,0.35416698455810547,-0.3927348405765487,-0.34505214691162145,-0.9937078604403311,0.3036035666170882,-0.6693800036759763,-0.020724290147266622,-0.19270801544189453,36.63364721153602,14.535299835165496,0.32432785676435505,7,0.0703125,0.5182294845581055,1.1145834922790527,0.4895830154418963,0.22916698455810547,2,-0.022988549594221364,1.0,7.4791669845581055,-1.6521747783823804,7.0625,-7.0,7.25,-0.022988549594221364
5132,2000-07-06,7.3125,7.4375,7.2916669845581055,7.3333330154418945,1317900.0,0.008620689655172376,-3.6667277027542533,0.1249978542368808,38.271620985457254,22.967095017296334,0.013224436035780052,0.3155267371030348,0.8399756369427962,0.1983083386043285,15.671475970188775,0.1875,-0.42420265614011576,-0.23567714691162145,-0.8170577773265961,0.34570348350335234,-0.5263674621191088,0.05501316829586589,-0.25,50.51543278042998,26.988742596555102,0.290690315207487,7,0.0078125,0.45572948455810547,1.0416667461395264,0.7291665077209473,0.35416698455810547,3,-0.031339074811364775,-1.8333250681874536,7.25,1.0,7.4791669845581055,-1.6521747783823804,7.0625,-0.031339074811364775
5133,2000-07-07,7.4583330154418945,7.5,7.2916669845581055,7.3333330154418945,1637100.0,0.019942976470686435,-1.0000091553293171,-6.00009155413138,44.705884253689305,26.92430817455148,-0.14454286813128814,0.12525029636743668,0.6701718073507301,0.07130374917599269,16.921019326192173,0.20833301544189453,-0.4369683891705609,-0.05755243301391566,-0.5773921897736933,0.4622873237458611,-0.3174723113938045,0.20236744536597318,-0.38583301544189474,79.38136740229807,53.34707395818859,0.25991987837988845,7,-0.13802051544189453,0.30989646911621094,0.8750004768371582,0.6770834922790527,0.36458396911621094,4,-0.06703910900261334,-3.6667277027542533,7.3125,-1.8333250681874536,7.25,1.0,7.4791669845581055,-0.06703910900261334
5134,2000-07-10,7.3958330154418945,7.5625,7.2916669845581055,7.4375,1065300.0,-0.008379888625326681,-1.166672388734393,-0.33333587646484375,41.860457689071,30.340897753531745,-0.07343556234716608,0.14428267080781154,0.7148683479016817,0.14680485372318408,17.888925360151116,0.27083301544189453,-0.4310718670390248,-0.08776073455810529,-0.546757307770072,0.37123583865386145,-0.3172590211640891,0.14173755204787852,-0.3135330154418945,66.6666030883789,39.2073649551552,0.22949828660598337,7,-0.07552051544189453,0.37239646911621094,0.8958337306976318,0.7395834922790527,0.5833339691162109,0,-0.04507038148994469,-1.0000091553293171,7.4583330154418945,-3.6667277027542533,7.3125,-1.8333250681874536,7.25,-0.04507038148994469
5135,2000-07-11,7.625,7.6875,7.25,7.3333330154418945,1816200.0,0.030985959807316332,1.0999983978283707,-6.999954223982056,52.80899685480408,34.12522527364627,-0.28341706053551796,-0.1102253089971903,0.47422351564785714,-0.06556788899741406,18.29659355317949,0.4375,-0.3942027384019662,0.15390625000000036,-0.27268160299817357,0.5804941029981743,-0.05938767649908705,0.36720017649908776,-0.5330959999999996,86.95653039250223,54.088550916595906,0.21329392649908707,7,-0.25260400772094727,0.14322948455810547,0.6666667461395264,0.5104165077209473,0.19791698455810547,1,-0.017759604532210593,-1.166672388734393,7.3958330154418945,-1.0000091553293171,7.4583330154418945,-3.6667277027542533,7.3125,-0.017759604532210593
5136,2000-07-12,7.6666669845581055,7.75,7.6041669845581055,7.7291669845581055,1765500.0,0.005464522564997409,1.8000109863951805,-0.21428548073307502,55.05617630781448,38.04778575195676,-0.3194899746310824,-0.17393651669650279,0.41528159883356963,-0.09368698510009299,17.91748993717414,0.14583301544189453,-0.32732202389100085,0.20390653610229492,-0.1987254387049644,0.6065385109095542,0.0025905486986648185,0.405222523505925,-0.5509391445581047,83.3333969116211,46.82028602910369,0.20131598740362985,7,-0.26302099227905273,0.1015625,0.6249997615814209,0.4687495231628418,0.3125,2,-0.02445652072506277,1.0999983978283707,7.625,-1.166672388734393,7.3958330154418945,-1.0000091553293171,7.4583330154418945,-0.02445652072506277
5137,2000-07-13,7.5833330154418945,7.7708330154418945,7.5416669845581055,7.6666669845581055,887700.0,-0.010869647694892515,-1.7500028610338632,1.333343505859375,53.84614223761738,41.880148311848686,-0.22102375697051446,-0.12317052988671406,0.4739715058046272,0.005176367792103065,18.613768665071813,0.22916603088378906,-0.2669124706163384,0.13723926544189435,-0.21007689040903355,0.48455542129282225,-0.036418812483569596,0.3108973433673583,-0.4295488458418939,63.99997802733034,23.54046083244812,0.173658077925464,7,-0.16927051544189453,0.1640629768371582,0.7083337306976318,0.5520834922790527,0.33333396911621094,3,-0.013736180472580628,1.8000109863951805,7.6666669845581055,1.0999983978283707,7.625,-1.166672388734393,7.3958330154418945,-0.013736180472580628
5138,2000-07-14,7.5208330154418945,7.625,7.2916669845581055,7.625,1166100.0,-0.008241758587250736,5.399974365312606,1.249994277997757,56.321814888984534,46.02172062972352,-0.12970592852455542,-0.07951454680195447,0.5213390752191636,0.08266733063245013,19.012479721226967,0.33333301544189453,-0.22490884589591698,0.08411426544189471,-0.24292802878281083,0.41115655966660025,-0.07940688167045806,0.24763541255424748,-0.31768493817454235,51.999970703107124,6.734769982034074,0.16352114711235285,7,-0.10416650772094727,0.17447948455810547,0.6822922229766846,0.6145834922790527,0.27083396911621094,4,0.01939066707328596,-1.7500028610338632,7.5833330154418945,1.8000109863951805,7.6666669845581055,1.0999983978283707,7.625,0.01939066707328596
5139,2000-07-17,7.375,7.625,7.3333330154418945,7.5833330154418945,645000.0,-0.019390540268939382,1.0,1.999990844754502,51.612901638004786,47.36690930745153,0.07276938303436076,0.04741920757188911,0.6527195529338741,0.24213018532054775,19.047041815930992,0.29166698455810547,-0.1829221992994272,-0.04817709922790492,-0.36087572578252747,0.26452152732671763,-0.2045264125052162,0.10817221404940636,-0.12643712767868465,24.00001464844644,-23.67109681770476,0.15634931327731108,7,0.11458301544189453,0.2578125,0.8281252384185791,0.7604165077209473,0.33333301544189453,0,0.060734506380760056,5.399974365312606,7.5208330154418945,-1.7500028610338632,7.5833330154418945,1.8000109863951805,7.6666669845581055,0.060734506380760056
5140,2000-07-18,7.0625,7.3958330154418945,7.0625,7.375,1654800.0,-0.0423728813559322,-1.133331298828125,1.5000022888218518,41.74757152107646,48.47017404183548,0.3575497519437558,0.32748533514353095,0.9421364046385499,0.570905671395761,19.49911346367071,0.33333301544189453,-0.13827378517956745,-0.3294270992279049,-0.6555356286337277,-0.003318569822082118,-0.4924813639308159,-0.16637283452499396,0.7083330154418945,0.0,-45.06276542641447,0.1630542647029112,7,0.35416650772094727,0.5494794845581055,1.156250238418579,1.0729165077209473,0.5,1,0.12979355533566106,1.0,7.375,5.399974365312606,7.5208330154418945,-1.7500028610338632,7.5833330154418945,0.12979355533566106
5141,2000-07-19,7.2708330154418945,7.3541669845581055,7.1041669845581055,7.1666669845581055,1751100.0,0.029498480062569055,-1.1818242349083221,-0.333331298828125,48.51257267648927,49.60805756306125,0.17040229645007443,0.10483771766072891,0.714008390445267,0.38089010801147083,19.777971394126688,0.29166698455810547,-0.06989813193626038,-0.1085940837860111,-0.433059381066367,0.2158712134943448,-0.2708267324261886,0.053638564854166404,0.4858333396911618,29.411733026721294,-16.724127478874415,0.16223264864017783,7,0.14583349227905273,0.34114646911621094,0.9479172229766846,0.8645834922790527,0.29166698455810547,2,0.07593132285443605,-1.133331298828125,7.0625,1.0,7.375,5.399974365312606,7.5208330154418945,0.07593132285443605
5142,2000-07-20,7.25,7.3333330154418945,7.1875,7.1875,1154700.0,-0.00286528591670987,-3.666656494140625,0.6000036621317268,50.0,50.19629264598467,0.2027596964798768,0.11343784628649267,0.721112449741856,0.41977275107770495,19.828305822557844,0.14583301544189453,-0.05941547306981931,-0.11796875000000018,-0.4437864799171196,0.20784897991711926,-0.2808776149585599,0.04494011495855954,0.4927830280303951,33.33333333333333,-17.155138648495658,0.16290886495855955,7,0.16666650772094727,0.36197948455810547,0.9114582538604736,0.8854165077209473,0.375,3,0.10057475649077308,-1.1818242349083221,7.2708330154418945,-1.133331298828125,7.0625,1.0,7.375,0.10057475649077308
5143,2000-07-21,7.125,7.2708330154418945,7.0416669845581055,7.2708330154418945,1457700.0,-0.017241379310344862,2.1428552744299196,-2.3333282470703125,51.45631024812562,51.26249848587963,0.30788090686651604,0.22538114696162737,0.8319911475564599,0.5622787531846223,20.026425697418027,0.22916603088378906,-0.014526689512283752,-0.22734375000000018,-0.5687227101661687,0.11403521016616835,-0.3980332300830849,-0.05665426991691547,0.604177367469787,14.285667575110066,-40.709878188861914,0.17068948008308438,7,0.28125,0.30208349227905273,1.0364582538604736,1.0104165077209473,0.4375,4,0.11111115572745334,-3.666656494140625,7.25,-1.1818242349083221,7.2708330154418945,-1.133331298828125,7.0625,0.11111115572745334
5144,2000-07-24,7.2708330154418945,7.3541669845581055,7.125,7.125,1140900.0,0.02046779164096768,-2.142868353420483,-1.0,44.44442749023438,50.33310188981633,0.15919278636403522,0.08211748015881604,0.6660524352271882,0.4336468854599955,19.788576883514704,0.22916698455810547,0.014331739940942612,-0.08046903610229528,-0.4227535286950088,0.26181545649041826,-0.2516112823986525,0.09067321019406194,0.4308439367114252,64.70581899453374,12.365416426933436,0.17114224629635677,7,0.13541698455810547,0.13541698455810547,0.8906252384185791,0.8645834922790527,0.35416698455810547,0,0.0716333283971804,2.1428552744299196,7.125,-3.666656494140625,7.25,-1.1818242349083221,7.2708330154418945,0.0716333283971804
5145,2000-07-25,7.3333330154418945,7.4791669845581055,7.2291669845581055,7.2291669845581055,1756500.0,0.008595988914511077,-3.800029297053815,0.7142829116448792,52.43901553996305,50.04230624894394,0.05695872472442698,0.022407085227977852,0.5871165541697678,0.3905493315841637,19.2272152351332,0.25,0.021556411037765066,-0.019010686874390004,-0.36092458407126315,0.32290321032248315,-0.18996763547282658,0.15194626172404657,0.3419435380076168,66.66652134486607,11.829595283836653,0.1709569485984366,7,0.07291698455810547,0.07291698455810547,0.7864587306976318,0.8020834922790527,0.22916698455810547,1,0.05113636585306547,-2.142868353420483,7.2708330154418945,2.1428552744299196,7.125,-3.666656494140625,7.25,0.05113636585306547
5146,2000-07-26,6.9791669845581055,7.375,6.9791669845581055,7.2916669845581055,4392900.0,-0.04829536994133732,-1.533331298828125,-3.0000183106586342,41.66667064031155,48.68903162702107,0.3389962310858694,0.36060454768637484,0.9062883010304059,0.7575982529729837,19.38955827858406,0.39583301544189453,0.031000973094923445,-0.35130171775817853,-0.729900895544171,0.02729746002781397,-0.5406013066511743,-0.16200212886518273,0.6707651861357498,0.0,-53.09572791937317,0.18929958889299622,7,0.32291650772094727,0.39583301544189453,1.1302080154418945,1.2812495231628418,0.6927080154418945,2,0.0835820401965679,-3.800029297053815,7.3333330154418945,-2.142868353420483,7.2708330154418945,2.1428552744299196,7.125,0.0835820401965679
5147,2000-07-27,7.0729169845581055,7.145833015441895,6.9791669845581055,6.9791669845581055,1273200.0,0.013432835209048255,-2.555541992187519,-0.3,40.10696496221858,46.88738163515818,0.18464725988644037,0.259224848738385,0.7671659304171019,0.6820641596957575,19.45219293760702,0.16666603088378995,-0.001112498553634822,-0.24427046775817907,-0.6399290739617101,0.15138813844535193,-0.44209977085994456,-0.04644116465641357,0.5367692749676047,18.75,-29.73933524215373,0.19782930310176552,7,0.22916650772094727,0.30208301544189453,1.0104162693023682,1.2812495231628418,0.6145830154418945,3,0.06921939229751639,-1.533331298828125,6.9791669845581055,-3.800029297053815,7.3333330154418945,-2.142868353420483,7.2708330154418945,0.06921939229751639
5148,2000-07-28,6.9791669845581055,7.2083330154418945,6.875,7.125,1364100.0,-0.013254785854927897,1.1333378092584512,-1.5555521647135417,39.47369689096452,45.53858110770926,0.2162194611313888,0.34956685464772086,0.8182200498651575,0.7950004521033609,19.508576320588638,0.33333301544189453,-0.04819767274216069,-0.32447881698608416,-0.7474180030863318,0.09846036911416345,-0.535948410036208,-0.11300922393596036,0.5926881184695487,17.241422855023163,-27.752773025500428,0.21146959305012367,7,0.19791650772094727,0.3437495231628418,1.0208327770233154,1.322916030883789,0.9166660308837891,4,0.09253726366926673,-2.555541992187519,7.0729169845581055,-1.533331298828125,6.9791669845581055,-3.800029297053815,7.3333330154418945,0.09253726366926673
5149,2000-07-31,6.9375,7.0625,6.9166669845581055,7.0,2097600.0,-0.005970194530421247,-1.8000109863951805,0.42857236278504024,30.813946680094418,44.3237339031557,0.2115471423947044,0.40199973129283073,0.8185131972254105,0.8561388644723893,19.079793713316846,0.14583301544189453,-0.09242774424712952,-0.3598958015441891,-0.8011377300040072,0.08134612691562904,-0.5805167657740977,-0.13927483731428048,0.5786066947854422,10.344822143122103,-28.12935681498901,0.22062096422990907,7,0.23958349227905273,0.38541650772094727,1.0416665077209473,1.3645830154418945,1.1666669845581055,0,0.09009009009009006,1.1333378092584512,6.9791669845581055,-2.555541992187519,7.0729169845581055,-1.533331298828125,6.9791669845581055,0.09009009009009006
5150,2000-08-01,7.020833015441895,7.083333015441895,6.958333015441895,7.0,1396800.0,0.01201196618982281,-1.3999926758036425,-0.3333282470703267,32.386334080320964,42.53192961469256,0.13598206860947215,0.29783928236733015,0.7039959929531694,0.7922942291024997,19.031696847578587,0.14583301544189542,-0.1398075261512357,-0.25364608764648366,-0.7026780986064471,0.19538592331347981,-0.47816209312646585,-0.02913008216650148,0.4439851437607114,29.166603088379084,-3.4831033084083742,0.22451600547998193,8,0.15625047683715731,0.30208349227905185,0.8750002384185782,1.2187499999999991,1.08333396911621,1,0.08605346163756855,-1.8000109863951805,6.9375,1.1333378092584512,6.9791669845581055,-2.555541992187519,7.0729169845581055,0.08605346163756855
5151,2000-08-02,7.083333015441895,7.1666669845581055,6.9166669845581055,7.020833015441895,2295000.0,0.008902077554406196,1.181806075738677,3.000045777065562,36.20688203680848,40.99936095211572,0.04926937935309539,0.23422145559052332,0.5996491149670904,0.7495112496531737,19.167768402455877,0.25,-0.16814538448323635,-0.18281273841857804,-0.6398719891588591,0.27424651232170305,-0.4113423637887186,0.04571688695156251,0.3342996910245031,62.4999642371793,32.4189582141467,0.2285296253701407,8,0.09375047683715731,0.23958349227905185,0.7812504768371573,1.1354169845581046,1.0416669845581046,2,0.06764710673824093,-1.3999926758036425,7.020833015441895,-1.8000109863951805,6.9375,1.1333378092584512,6.9791669845581055,0.06764710673824093
5152,2000-08-03,7.083333015441895,7.2291669845581055,7.0,7.145833015441895,2858100.0,0.0,-1.0000083229989274,-1.0,37.49998637606639,39.4486582996647,0.025860985437387463,0.2278547847018766,0.5582827019691967,0.7684304944955676,19.194658309404577,0.22916698455810547,-0.14810547779109307,-0.17135438919067258,-0.6349640048252256,0.29225522644388047,-0.4031591970079491,0.06045041862660394,0.2908890745071915,58.82338685573212,30.21313103425502,0.23180480781727644,8,0.09375047683715731,0.23958349227905185,0.692708730697631,1.0937504768371573,1.0416669845581046,3,0.08308828390181056,1.181806075738677,7.083333015441895,-1.3999926758036425,7.020833015441895,-1.8000109863951805,6.9375,0.08308828390181056
5153,2000-08-04,6.958333015441895,7.1666669845581055,6.958333015441895,7.1041669845581055,1731900.0,-0.017647059615508165,-1.85713912031287,2.333343505859361,37.95178696210654,38.72725379653939,0.13939154246069663,0.33041601281107,0.6530433695977296,0.9134781920806967,19.544776058449106,0.20833396911621005,-0.16482745586892822,-0.2713543891906731,-0.7425879995565232,0.19987922117517698,-0.5069711943735982,-0.03573758400774807,0.37595130731126414,13.333129882812782,-15.20511820343427,0.23561680518292513,8,0.21875047683715731,0.36458349227905185,0.7916669845581046,1.2187504768371573,0.9999999999999991,4,0.10479046963402605,-1.0000083229989274,7.083333015441895,1.181806075738677,7.083333015441895,-1.3999926758036425,7.020833015441895,0.10479046963402605
5154,2000-08-07,7.0625,7.125,6.9375,6.9375,3021900.0,0.014970106249145854,-2.0,-0.8571391203128527,50.0,38.456252069876825,0.0028661335817474765,0.21080417799098328,0.5299699760542875,0.8205213351310645,20.209007602851614,0.1875,-0.18361727959299667,-0.1505207538604738,-0.6205895098895544,0.3195480021686068,-0.3855551318750141,0.08451362415406649,0.23504157693290662,46.66656494140625,13.91867943258137,0.23503437801454014,8,0.0625,0.26041650772094727,0.6875,1.1145834922790527,0.35416698455810547,0,0.11799405528380813,-1.85713912031287,6.958333015441895,-1.0000083229989274,7.083333015441895,1.181806075738677,7.083333015441895,0.11799405528380813
5155,2000-08-08,7.4895830154418945,7.625,7.083333015441895,7.145833015441895,2243100.0,0.06047193139000284,-1.3111124674479215,2.749999999999993,56.28742974555996,40.08078085934886,-0.4466969268204384,-0.23920845091775877,0.09594135155016836,0.39527036008531446,20.914020425417718,0.5625,-0.18724260406620807,0.283333110809326,-0.16515555956824546,0.7318217811868974,0.05908877562054027,0.5075774459981117,-0.6145830154418945,80.88229948259217,45.74146255205821,0.22424433518878592,8,-0.23958301544189453,-0.16666650772094727,0.08072972297668457,0.6015629768371582,-0.11458301544189453,1,0.0820585028364158,-2.0,7.0625,-1.85713912031287,6.958333015441895,-1.0000083229989274,7.083333015441895,0.0820585028364158
5156,2000-08-09,7.4791669845581055,7.6666669845581055,7.4583330154418945,7.6666669845581055,1611900.0,-0.0013907357542219945,1.22222900390625,-0.5454545454545469,56.626521307263936,41.91628711990946,-0.39995693112742536,-0.2567219527996514,0.09713266470133419,0.41346414266063913,21.9617524094986,0.20833396911621094,-0.18508197974225293,0.2822920799255373,-0.1322252545983833,0.6968094144494579,0.07503341266357744,0.48955074718749714,-0.5891669845581058,74.2857254962483,37.30866130963902,0.20725866726196024,8,-0.20833349227905273,-0.1562504768371582,0.06510400772094727,0.6119790077209473,-0.3125,2,0.08356545605819599,-1.3111124674479215,7.4895830154418945,-2.0,7.0625,-1.85713912031287,6.958333015441895,0.08356545605819599
5157,2000-08-10,7.4791669845581055,7.5625,7.3958330154418945,7.5,1299000.0,0.0,1.2857236278504025,0.11110941569010417,61.03898188502511,44.31242989702731,-0.3757883245651046,-0.2792428656230772,0.09040423644905626,0.4206555526842486,22.740854639137932,0.16666698455810547,-0.20654084172227094,0.28750038146972656,-0.10878855268331833,0.6837893156227715,0.08935591439320412,0.485644848546249,-0.5581003051757811,74.2857254962483,33.015739439578134,0.19814446707652256,8,-0.1875,-0.1562504768371582,0.06510400772094727,0.6119790077209473,-0.47916698455810547,3,0.08635092875654693,1.22222900390625,7.4791669845581055,-1.3111124674479215,7.4895830154418945,-2.0,7.0625,0.08635092875654693
5158,2000-08-11,7.6666669845581055,7.7916669845581055,7.5416669845581055,7.5625,1505700.0,0.025069636817458774,-2.428578902280322,-5.00009155413138,62.02534506136356,47.780363050501656,-0.5090419209630079,-0.4798598280904667,-0.10984363131123764,0.23951438108544565,23.001224908336418,0.3125,-0.17013229051224332,0.46770868301391566,0.04166820436502494,0.8937491616628064,0.25468844368947074,0.6807289223383606,-0.7157762929687497,85.36585910486022,45.11633385498409,0.21302023932444528,8,-0.3125,-0.33333349227905273,-0.12239599227905273,0.42447900772094727,-0.8125,4,0.05978256475272126,1.2857236278504025,7.4791669845581055,1.22222900390625,7.4791669845581055,-1.3111124674479215,7.4895830154418945,0.05978256475272126
5159,2000-08-14,7.8229169845581055,7.875,7.6666669845581055,7.75,1898700.0,0.0203804339375524,1.3529418100546624,0.7000009155245498,64.07188484740834,51.30097980240025,-0.5883596939350442,-0.633302180461544,-0.28736304418144787,0.09525344181581019,23.370752985787224,0.20833301544189453,-0.1300583136548914,0.6015628337860104,0.09674872477150753,1.1063769428005132,0.3491557792787594,0.8539698882932614,-0.8215797153906248,93.42109542802692,54.17864289634537,0.25240705450725137,8,-0.42708349227905273,-0.44791698455810547,-0.27864599227905273,0.26822900772094727,-0.98958396911621,0,0.017310171020744614,-2.428578902280322,7.6666669845581055,1.2857236278504025,7.4791669845581055,1.22222900390625,7.4791669845581055,0.017310171020744614
5160,2000-08-15,7.9791669845581055,7.9791669845581055,7.8125,7.8958330154418945,2034000.0,0.019973368029908345,2.999977111991028,1.1428608796871527,82.4324458075635,56.43715355470637,-0.6642244489909528,-0.7561234829923134,-0.4668634746476297,-0.050971036399340974,23.072120840810328,0.16666698455810547,-0.07254480018618903,0.7119794845581051,0.11066358825631539,1.3132953808598948,0.41132153640721025,1.012637432709,-0.9079366969240237,100.0,53.48886338091909,0.30065794815089486,8,-0.5208334922790527,-0.5520834922790527,-0.43489599227905273,0.049479007720947266,-1.0,1,-0.07049608074233726,1.3529418100546624,7.8229169845581055,-2.428578902280322,7.6666669845581055,1.2857236278504025,7.4791669845581055,-0.07049608074233726
5161,2000-08-16,7.8229169845581055,7.9375,7.8125,7.9166669845581055,1652700.0,-0.019582244650649283,-1.18180607573866,-1.1249914169966355,73.37663264153524,60.423447584202904,-0.43810298954621363,-0.5864601595845205,-0.33347240335350214,0.11250178674499267,22.75735024364102,0.16666698455810547,0.0073511112391528854,0.5281252861022949,-0.1225571036712072,1.178807675875797,0.20278409121554386,0.853466480989046,-0.6608930272316211,73.21431490836562,22.23356091447669,0.32534119488675106,8,-0.36458349227905273,-0.39583349227905273,-0.25260424613952637,0.20572900772094727,-0.84375,2,-0.0572570289883253,2.999977111991028,7.9791669845581055,1.3529418100546624,7.8229169845581055,-2.428578902280322,7.6666669845581055,-0.0572570289883253
5162,2000-08-17,7.9791669845581055,7.9791669845581055,7.7916669845581055,7.9166669845581055,1692600.0,0.019973368029908345,5.0,-0.6666666666666666,80.00001144409616,65.0954725266462,-0.5072591278063205,-0.722315367193044,-0.5085505118224853,-0.033547582865777414,22.472958514243786,0.1875,0.08912703278552936,0.64791693687439,-0.07039540980686887,1.3662292835556489,0.28876076353376057,1.0070731102150194,-0.7354287245084592,100.0,42.90281139225713,0.3591561733406295,8,-0.5208334922790527,-0.5520834922790527,-0.39322924613952637,0.049479007720947266,-1.1875,3,-0.10182767218337607,-1.18180607573866,7.8229169845581055,2.999977111991028,7.9791669845581055,1.3529418100546624,7.8229169845581055,-0.10182767218337607
5163,2000-08-18,7.9166669845581055,8.0625,7.8333330154418945,8.0625,2304900.0,-0.007832897860259647,2.142868353420483,-2.3333282470703125,79.0123714940793,68.31906935932167,-0.32913572356905973,-0.6297524018525227,-0.4612917173164508,0.03689727829656242,21.851191841534785,0.22916698455810547,0.16243554713241437,0.5458335876464844,-0.21084990416608385,1.3025170794590526,0.16749184174020026,0.9241753335527685,-0.5993858520576136,63.15794545861934,0.14082876117024057,0.3783417459062842,8,-0.3437504768371582,-0.44791698455810547,-0.3359377384185791,0.11197900772094727,-1.2916669845581055,4,-0.11578950918942466,5.0,7.9791669845581055,-1.18180607573866,7.8229169845581055,2.999977111991028,7.9791669845581055,-0.11578950918942466
5164,2000-08-21,7.7916669845581055,7.875,7.7708330154418945,7.875,758400.0,-0.01578947305018885,1.5000171662031792,0.5714276372149597,72.28918320591319,70.09704196602758,-0.10038237761930802,-0.4887928347051709,-0.3512848043035861,0.16986123129585629,21.50582072334753,0.14583396911621094,0.23532142528378142,0.39479188919067365,-0.3829571554707627,1.17254093385211,0.005917366859955031,0.7836664115213923,-0.38495958795767304,7.143067340232479,-57.67093301152099,0.3888745223307183,8,-0.0625004768371582,-0.32291698455810547,-0.23567748069763184,0.23697900772094727,-1.02083396911621,0,-0.12032085070601473,2.142868353420483,7.9166669845581055,5.0,7.9791669845581055,-1.18180607573866,7.8229169845581055,-0.12032085070601473
5165,2000-08-22,7.7083330154418945,7.7708330154418945,7.5,7.7083330154418945,1954200.0,-0.010695268327222673,3.3333282470703125,-0.0,67.85714285714283,71.34488880490302,0.019271017522772382,-0.3962397543223304,-0.27884839805305717,0.26208601272115395,21.303105986360855,0.29166698455810547,0.3215276929015065,0.2927079200744629,-0.496586458775111,1.0820022989240368,-0.10193926935032405,0.6873551094992498,-0.22293050643351364,37.03698052300347,-26.91019824949256,0.3946471894247869,8,0.020833492279052734,-0.23958301544189453,-0.14713525772094727,0.3203129768371582,-0.7291660308837891,1,-0.11351351819480748,1.5000171662031792,7.7916669845581055,2.142868353420483,7.9166669845581055,5.0,7.9791669845581055,-0.11351351819480748
5166,2000-08-23,7.5625,7.6875,7.5,7.6666669845581055,981600.0,-0.018918878459162514,1.5714341767102415,-100.0,62.63737314033476,71.52248783327076,0.19910606437420952,-0.21551365986365578,-0.14448896503619224,0.4150541430890824,20.35191545998921,0.20833301544189453,0.37773833547684976,0.11770825386047346,-0.6463865822307628,0.8818030899517098,-0.26433916418514425,0.49975567190609116,0.5,11.11111111111111,-51.27481604155173,0.382047418045618,8,0.21875,-0.09375,-0.04817700386047363,0.46614599227905273,-0.4375,2,-0.07713494419066369,3.3333282470703125,7.7083330154418945,1.5000171662031792,7.7916669845581055,2.142868353420483,7.9166669845581055,-0.07713494419066369
5167,2000-08-24,7.5625,7.6458330154418945,7.5208330154418945,7.6041669845581055,1314900.0,0.0,1.0000152589054787,0.4000018310490996,67.05883556748971,72.08176455617367,0.23710398285033296,-0.18651756854468537,-0.15888562179718413,0.4215963921718249,19.34932141563089,0.125,0.3923687938675382,0.09322910308837873,-0.6518352433163042,0.8382934494930607,-0.27930307011396227,0.46576127629071973,0.4887499999999996,11.11111111111111,-55.10523932700359,0.37253217320234117,8,0.21875,-0.09375,-0.04817700386047363,0.46614599227905273,-0.6666669845581046,3,-0.07713494419066369,1.5714341767102415,7.5625,3.3333282470703125,7.7083330154418945,1.5000171662031792,7.7916669845581055,-0.07713494419066369
5168,2000-08-25,7.625,7.6458330154418945,7.5208330154418945,7.5625,722400.0,0.008264462809917328,1.4000146485269076,-1.499988555995514,66.26506622133047,72.32545137549835,0.1878236171711425,-0.20886098167297007,-0.22863659691435245,0.36706644070553374,18.00377580077103,0.125,0.4106392085388322,0.123437452316284,-0.5873839962537293,0.8342589008862982,-0.23197327196872308,0.4788481766012911,0.4152249999999995,33.33333333333333,-33.89541634791837,0.3554107242850069,8,0.15625,-0.15625,-0.11067700386047363,0.40364599227905273,-0.45833301544189453,4,-0.10928957579565834,1.0000152589054787,7.5625,1.5714341767102415,7.5625,3.3333282470703125,7.7083330154418945,-0.10928957579565834
5169,2000-08-28,7.5625,7.6666669845581055,7.5208330154418945,7.625,1083300.0,-0.008196721311475419,1.0,-1.0,52.67176799553279,69.01870939638383,0.23411881328612427,-0.1023861573513356,-0.1722484568227456,0.429270393933904,16.617677947053767,0.14583396911621094,0.4217654709948455,0.029687452316284002,-0.6298234416034649,0.6891983462360329,-0.3000679946435909,0.3594428992761589,0.46692049999999874,23.076950163562675,-40.67219598401783,0.32975544695987447,8,0.21875,-0.09375,-0.14583325386047363,0.45833349227905273,-0.35416698455810547,0,-0.12396694214876036,1.4000146485269076,7.625,1.0000152589054787,7.5625,1.5714341767102415,7.5625,-0.12396694214876036
5170,2000-08-29,7.625,7.7291669845581055,7.5416669845581055,7.5416669845581055,700800.0,0.008264462809917328,-3.5000171662031794,-1.3333282470703125,55.14704644886545,66.99319981942051,0.12974057737873146,-0.12364190860744984,-0.2416033315425583,0.3648388824976667,15.367831930600733,0.1875,0.4188997090919875,0.06197910308837873,-0.5526083133075286,0.676566519484286,-0.24531460510957537,0.3692728112863328,0.3938320899999983,54.54537888214266,-7.545819567284347,0.3072937081979538,8,0.15625,-0.15625,-0.21875,0.39583349227905273,-0.5,1,-0.11202189961417763,1.0,7.5625,1.4000146485269076,7.625,1.0000152589054787,7.5625,-0.11202189961417763
5171,2000-08-30,7.5625,7.625,7.5416669845581055,7.625,1268400.0,-0.008196721311475419,1.666656494140625,-0.7500028610338632,52.81689005743966,63.97285299868091,0.16920990874761177,-0.02466806247733011,-0.18145279729215602,0.4280181679103041,14.506909127881634,0.08333301544189453,0.39631629408456526,-0.024479246139526012,-0.5961948170520284,0.5472363247729755,-0.3103370315957772,0.26137853931672517,0.44595544819999766,20.00009155245498,-38.87356117438435,0.2858577854562508,8,0.21875,-0.09375,-0.15625,0.45833349227905273,-0.7291669845581046,2,-0.07713494419066369,-3.5000171662031794,7.625,1.0,7.5625,1.4000146485269076,7.625,-0.07713494419066369
5172,2000-08-31,7.671875,7.7083330154418945,7.5416669845581055,7.5625,1539600.0,0.01446280991735538,-1.2068974226218288,-1.75,50.18586221895189,60.76990752366675,0.013031990860673304,-0.0924291234020318,-0.29061153066378864,0.3133123913691538,14.064163382250783,0.16666603088378906,0.3300123497004428,0.055468654632568004,-0.4654227830033193,0.5763600922684553,-0.20497706418537565,0.31591437345051165,0.32641133923599774,72.49993133565876,16.276047128116637,0.26044571881794343,8,0.015625,-0.203125,-0.33333325386047363,0.31770849227905273,-0.671875,3,-0.07128309572301428,1.666656494140625,7.5625,-3.5000171662031794,7.625,1.0,7.5625,-0.07128309572301428
5173,2000-09-01,7.6875,7.7291669845581055,7.6666669845581055,7.6666669845581055,932400.0,0.0020366598778003286,-5.00009155413138,0.19047328404017858,44.62808791784166,57.696452491658796,-0.043045633829589036,-0.0533617301968663,-0.3044909842602763,0.2893995139589931,13.482233957191514,0.0625,0.28782466743139334,0.034635305404663086,-0.38444063349011337,0.45371124429943954,-0.17490266404272514,0.24417327485205131,0.300820612451278,79.99990844754502,27.304691420633645,0.20953796944738834,9,-0.052083492279052734,-0.21875,-0.34895825386047363,0.30208349227905273,-0.8958330154418945,4,-0.10298107116202981,-1.2068974226218288,7.671875,1.666656494140625,7.5625,-3.5000171662031794,7.625,-0.10298107116202981
5174,2000-09-05,7.8958330154418945,7.8958330154418945,7.6458330154418945,7.6875,1107900.0,0.027100229650978136,1.400003662114963,10.00013733119707,46.82537260509673,55.359589130320344,-0.2626715267916344,-0.20665794307830687,-0.5039202628263801,0.06492440610365868,13.035180481655795,0.25,0.2201738224591434,0.20130167007446254,-0.12636889257927564,0.5289722327282007,0.03746638874759345,0.3651369514013316,0.0827211847603575,100.0,51.0872260877843,0.16383528132686906,9,-0.19791650772094727,-0.4062495231628418,-0.6458330154418945,0.04166698455810547,-1.229166030883789,1,-0.09234820815710743,-5.00009155413138,7.6875,-1.2068974226218288,7.671875,1.666656494140625,7.5625,-0.09234820815710743
5175,2000-09-06,8.104166984558105,8.125,7.9166669845581055,7.9583330154418945,2120100.0,0.026385305858010355,1.2222188313802083,0.7000041198793333,60.30533871001558,55.10047419361821,-0.45701124099349144,-0.3863989236046681,-0.7014176734852997,-0.1551775970279765,14.314498484308519,0.22916698455810547,0.15990750566431355,0.37890644073486346,0.0185236457302711,0.7392892357394567,0.19871504323256683,0.5590978382371601,-0.6041669845581055,96.42862397800117,48.50001780679109,0.1801913975022965,9,-0.2812504768371582,-0.5833334922790527,-0.8541669845581055,-0.1875004768371582,-1.64583396911621,2,-0.11053991987370904,1.400003662114963,7.8958330154418945,-5.00009155413138,7.6875,-1.2068974226218288,7.671875,-0.11053991987370904
5176,2000-09-07,8.104166984558105,8.125,8.020833015441895,8.083333015441895,1701300.0,0.0,2.333343505859375,0.14286087968715258,55.172411071561044,53.77976036073725,-0.41582382388766526,-0.35539604793419954,-0.6937158156968417,-0.162075368473241,15.509536770821422,0.10416698455810547,0.11967646512015762,0.34765644073486346,-0.0308132356869244,0.7261261171566504,0.15842160252396997,0.536891278945757,-0.5916669845581053,96.42862397800117,52.8111242156901,0.18923483821089349,9,-0.2812504768371582,-0.5833334922790527,-0.8541669845581055,-0.22916698455810547,-1.4791669845581055,3,-0.12082265659429725,1.2222188313802083,8.104166984558105,1.400003662114963,7.8958330154418945,-5.00009155413138,7.6875,-0.12082265659429725
5177,2000-09-08,8.125,8.166666984558105,8.083333015441895,8.104166984558105,1136400.0,0.002570654760889024,-1.6666463219250194,0.9999542250297537,58.92855537181436,52.9645924885688,-0.38942764386157513,-0.34294714375702906,-0.7039275086815238,-0.19441213004984537,17.080667956203825,0.08333396911621094,0.09445949630989237,0.33619780540466326,-0.052699873227810556,0.7250954840371371,0.1417489660884259,0.5306466447209006,-0.60025,91.99994873053133,48.753450050459364,0.19444883931623705,9,-0.28125,-0.5729165077209473,-0.875,-0.27083349227905273,-1.4583330154418945,4,-0.158974398099459,2.333343505859375,8.104166984558105,1.2222188313802083,8.104166984558105,1.400003662114963,7.8958330154418945,-0.158974398099459
5178,2000-09-11,8.125,8.208333015441895,8.041666984558105,8.083333015441895,1079700.0,0.0,-1.666676839270319,2.00004577706569,65.99997985840457,54.44550491777677,-0.3475975285009607,-0.32343193393736946,-0.6902327880517607,-0.2010429305116297,17.91175341832174,0.16666603088378906,0.09006841276687716,0.313281154632568,-0.09864759962963987,0.7252099088947768,0.10731677750146318,0.5192455317636719,-0.5745733206176755,85.18524169921875,35.82810705269378,0.20596437713110427,9,-0.25,-0.5520834922790527,-0.875,-0.27083349227905273,-1.625,0,-0.1384615384615384,-1.6666463219250194,8.125,2.333343505859375,8.104166984558105,1.2222188313802083,8.104166984558105,-0.1384615384615384
5179,2000-09-12,7.9583330154418945,8.104166984558105,7.9166669845581055,8.083333015441895,1148700.0,-0.02051285963792071,1.249982833993271,-2.999977111991028,61.111111111111114,55.108178769137396,-0.1328471178829913,-0.15399516486311082,-0.5054808021070141,-0.040712618117218824,18.21628431492478,0.20833301544189453,0.07548619486991726,0.1398433685302738,-0.2772792588430306,0.5569659959035791,-0.0687179451563793,0.3484046822169269,-0.3684319558959954,14.285527442991949,-35.11687534192676,0.20856131368665265,9,-0.08333301544189453,-0.38541650772094727,-0.7083330154418945,-0.10416650772094727,-1.5208330154418945,1,-0.14659678460552694,-1.666676839270319,8.125,-1.6666463219250194,8.125,2.333343505859375,8.104166984558105,-0.14659678460552694
5180,2000-09-13,7.4166669845581055,7.5,7.0416669845581055,7.3541669845581055,7123800.0,-0.06806275005491369,3.000008322998943,-0.5,45.20548890110986,54.2624675295452,0.42036494937831304,0.36192516306269606,0.03491641973848214,0.4867455577908055,18.038412001444655,0.9166660308837891,0.04589151827632065,-0.373697662353516,-0.8200354014598314,0.07264007675279949,-0.5968665319066737,-0.15052879280035825,0.7916660308837891,32.14287465933373,-21.190061952097963,0.22316886955315776,9,0.20833301544189453,0.20833301544189453,-0.19270873069763184,0.4374995231628418,-0.8541669845581055,2,-0.10112359117128222,1.249982833993271,7.9583330154418945,-1.666676839270319,8.125,-1.6666463219250194,8.125,-0.10112359117128222
5181,2000-09-14,7.375,7.5416669845581055,7.2916669845581055,7.4583330154418945,2791500.0,-0.005618020149058656,-1.0000076294236353,-1.3333282470703125,43.99999999999999,53.575149505217205,0.48348126301304095,0.38821895561473596,0.0821921283302256,0.5124875642897235,17.78968222349415,0.25,0.050163974954651636,-0.3929687976837162,-0.8758808407548813,0.08994324538744802,-0.6344248192192978,-0.15151277614813363,0.809999694824219,28.571416893777517,-28.858801859893838,0.24145602153558215,9,0.25,0.25,-0.08854174613952637,0.30208349227905273,-0.8333330154418945,3,-0.1242938284146583,3.000008322998943,7.4166669845581055,1.249982833993271,7.9583330154418945,-1.666676839270319,8.125,-0.1242938284146583
5182,2000-09-15,7.1666669845581055,7.25,7.125,7.25,3107100.0,-0.028248544466697556,2.0000114441354526,1.0,36.58537266156688,52.68151447674223,0.6846079635519544,0.56134072111346,0.29181378963531834,0.6988653917085852,17.557386483393923,0.25,0.040252306510438096,-0.5606768131256104,-1.101956112604201,-0.019397513647019693,-0.8313164628649057,-0.290037163386315,0.995466056060792,10.714291553111241,-47.70832076419113,0.2706396497392953,9,0.45833301544189453,0.45833301544189453,0.13020801544189453,0.5104165077209473,-0.5,4,-0.07558143635322057,-1.0000076294236353,7.375,3.000008322998943,7.4166669845581055,1.249982833993271,7.9583330154418945,-0.07558143635322057
5183,2000-09-18,7.0,7.25,7.0,7.2083330154418945,1245900.0,-0.02325585727887458,-1.400003662114963,2.5000057220677263,34.48275862068965,51.31011292291922,0.830872464317082,0.691253068310024,0.4531579509751982,0.8480401713690568,17.159672474784234,0.25,0.034253369018816926,-0.6815104484558105,-1.3043802740248474,-0.05864062288677285,-0.992945361240329,-0.37007553567129214,1.139723719497681,0.0,-60.29553109035375,0.3114349127845188,9,0.6041665077209473,0.6041665077209473,0.30729174613952637,0.6770834922790527,-0.25,0,-0.04761900220598492,2.0000114441354526,7.1666669845581055,-1.0000076294236353,7.375,3.000008322998943,7.4166669845581055,-0.04761900220598492
5184,2000-09-19,6.8541669845581055,7.083333015441895,6.833333015441895,7.0625,1649400.0,-0.020833287920270616,1.0000076294236209,1.0,29.670334645421732,47.90622358240879,0.9089969232885711,0.8044967254168798,0.5938786758027295,0.9790145138211575,17.21607809209529,0.25,0.020087971828898432,-0.7804684638977051,-1.5017625969711208,-0.059174330824290244,-1.141115530434413,-0.4198213973609972,1.239967786159669,2.941263588163736,-55.68233114727436,0.3606470665367076,9,0.6666660308837891,0.6666660308837891,0.48958325386047363,0.8229165077209473,-0.29166698455810547,1,-0.051671776505593736,-1.400003662114963,7.0,2.0000114441354526,7.1666669845581055,-1.0000076294236353,7.375,-0.051671776505593736
5185,2000-09-20,6.833333015441895,6.9375,6.770833015441895,6.8125,2043900.0,-0.003039606295432762,-2.1999963379018386,-0.09999862670689316,30.337073450483118,45.14674162451124,0.8164656143351268,0.7972944957213342,0.601864990238643,0.9867137068409546,18.608690620638527,0.16666698455810458,0.010850244839819112,-0.757552433013915,-1.5614420343900806,0.04633716836225066,-1.1594972337019973,-0.3556076323258326,1.185153649959326,8.10810142055086,-53.11254413830354,0.4019448006880828,9,0.6562499999999991,0.6562499999999991,0.552083730697631,0.8437504768371573,-0.14583301544189542,2,-0.05792678544238894,1.0000076294236209,6.8541669845581055,-1.400003662114963,7.0,2.0000114441354526,7.1666669845581055,-0.05792678544238894
5186,2000-09-21,6.9791669845581055,7.083333015441895,6.8125,6.833333015441895,1277400.0,0.02134155744885491,-1.8888854980468845,7.000137331196729,31.68045841919023,42.1191752964419,0.5523542504623462,0.638240892623136,0.4432698221360205,0.8254657918177726,19.843046273626815,0.2708330154418954,-0.016897179683706298,-0.58255181312561,-1.4318255224297882,0.2667218961785691,-1.007188667777699,-0.15791495847352088,0.9395073888463701,43.47836471002671,-15.641549462912593,0.4246368546520895,9,0.5104160308837891,0.5104160308837891,0.46354150772094727,0.6979165077209473,-0.20833396911621005,3,-0.05970153536661471,-2.1999963379018386,6.833333015441895,1.0000076294236209,6.8541669845581055,-1.400003662114963,7.0,-0.05970153536661471
5187,2000-09-22,6.9791669845581055,7.0625,6.9375,7.0,1558200.0,0.0,-1.3999926758036016,-0.14285434023463642,31.11112919559264,38.24263633390724,0.41652725838695837,0.6243068531941525,0.43293202879195025,0.8069015201021479,21.144108039902804,0.125,-0.0888246034264899,-0.553385162353516,-1.441714741140368,0.33494441643333683,-0.9975499517469419,-0.10922037296009002,0.847680080209364,43.47836471002671,-12.463338713606639,0.44416478939342624,9,0.45833301544189453,0.5104160308837891,0.46354150772094727,0.6979165077209473,0.08333301544189453,4,-0.0626865643088923,-1.8888854980468845,6.9791669845581055,-2.1999963379018386,6.833333015441895,1.0000076294236209,6.8541669845581055,-0.0626865643088923
5188,2000-09-25,6.7916669845581055,6.9791669845581055,6.7916669845581055,6.9791669845581055,1742100.0,-0.026865670418096732,1.0,9.00013733119707,20.224756665343065,33.69970806215524,0.4414245965533743,0.7864987924907876,0.6097171962305534,0.9798808699396337,22.649884358781623,0.1875,-0.16393621512862921,-0.6992185115814209,-1.6455696053399027,0.24713258217706002,-1.1723940584606618,-0.22604296470218,0.9506989562633184,6.666870117187215,-41.89648067535324,0.4731755468792406,9,0.36458301544189453,0.6979160308837891,0.6510415077209473,0.8854165077209473,0.4375,0,-0.018404907113998226,-1.3999926758036016,6.9791669845581055,-1.8888854980468845,6.9791669845581055,-2.1999963379018386,6.833333015441895,-0.018404907113998226
5189,2000-09-26,6.625,6.895833015441895,6.625,6.833333015441895,2817900.0,-0.024539922958096816,-1.6000009155287493,1.111109415690109,9.195414999381711,29.698588739741005,0.44596655469954793,0.9268495095792968,0.7682130999144032,1.1322412180933963,24.285855748613756,0.2708330154418954,-0.2596092668901866,-0.8190104961395264,-1.8403296233250774,0.2023086310460247,-1.329670059732302,-0.30835093254675083,1.0396433067910618,0.0,-40.75272445293411,0.5106595635927755,9,0.45833349227905273,0.7916665077209473,0.8958332538604736,1.03125,0.3125,1,0.018867924528301883,1.0,6.7916669845581055,-1.3999926758036016,6.9791669845581055,-1.8888854980468845,6.9791669845581055,0.018867924528301883
5190,2000-09-27,6.770833015441895,6.8125,6.6666669845581055,6.6666669845581055,1184100.0,0.022012530632739002,-1.8000109863951805,-0.4999977111781503,15.957441627846052,26.582748920612786,0.22226092641888684,0.7523149529366604,0.6258094763355837,0.9704757968729893,25.733050236480615,0.1875,-0.37076532802852924,-0.6304691314697255,-1.6906201898245756,0.42968192688512463,-1.1605446606471501,-0.10039360229230088,0.7898459606700605,31.818134528513625,-1.8138080340773683,0.5300755291774248,9,0.16666698455810458,0.6458334922790518,0.8281252384185782,0.8333334922790518,0.5624999999999991,2,-0.030769185263727628,-1.6000009155287493,6.625,1.0,6.7916669845581055,-1.3999926758036016,6.9791669845581055,-0.030769185263727628
5191,2000-09-28,6.9791669845581055,6.9791669845581055,6.770833015441895,6.8125,1191600.0,0.030769326114094664,1.5000028610174816,1.6000128174610304,23.300998057394608,25.10670729792698,-0.05378257473569281,0.5249530217931806,0.41668024132262715,0.7479244126268592,26.976366939409445,0.20833396911621005,-0.470235085576868,-0.39296851158142054,-1.4664596919566844,0.6805226687938433,-0.9297141017690524,0.14377707860621136,0.48794409394265514,80.95245361328125,52.44391905006274,0.5367455901876317,9,-0.04166698455810547,0.4374995231628418,0.6197912693023682,0.5624995231628418,0.41666603088378906,3,-0.041791088421216926,-1.8000109863951805,6.770833015441895,-1.6000009155287493,6.625,1.0,6.7916669845581055,-0.041791088421216926
5192,2000-09-29,7.125,7.2083330154418945,7.0,7.020833015441895,1545600.0,0.020895475887675374,-1.8571447255700806,0.6250007152543677,28.181830287958135,24.406604149845702,-0.2303738915839979,0.3542093131524968,0.2724017688127667,0.5919041553878781,27.568913683728308,0.22916603088378906,-0.5082576524049491,-0.219791746139526,-1.2889871458508058,0.8494036535717528,-0.7543894459951659,0.31480595371611386,0.2578999706506844,85.71433242488993,61.71575446304131,0.5345976998556395,9,-0.20833349227905273,0.29166650772094727,0.5,0.39583349227905273,0.3125,4,-0.04970764695552343,1.5000028610174816,6.9791669845581055,-1.8000109863951805,6.770833015441895,-1.6000009155287493,6.625,-0.04970764695552343
5193,2000-10-02,6.895833015441895,7.2083330154418945,6.895833015441895,7.2083330154418945,941400.0,-0.03216378730640068,-1.0000000000000058,-2.999990844754519,27.43364050744492,24.158082578959384,-0.01959781593421095,0.5491824700726893,0.5045221473652957,0.8101131681344258,28.2089739883838,0.3124999999999991,-0.5504942803001889,-0.40937538146972585,-1.4837542695535815,0.6650035066141298,-0.9465648255116541,0.1278140625722024,0.4112769581437208,46.428542234443945,20.32552368688549,0.5371894440419279,10,0.020833492279051846,0.5208334922790518,0.7291669845581046,0.6250004768371573,0.64583396911621,0,0.02416923150326955,-1.8571447255700806,7.125,1.5000028610174816,6.9791669845581055,-1.8000109863951805,6.770833015441895,0.02416923150326955
5194,2000-10-03,7.1666669845581055,7.3125,6.895833015441895,6.9791669845581055,1257300.0,0.03927501847996173,-1.352934523873643,-0.6000000000000018,44.0000073242098,25.676186342706792,-0.2698160020816065,0.2328591066899941,0.23514822596803686,0.5261257379333237,28.04413618328761,0.4166669845581046,-0.5569065045577268,-0.10208311080932653,-1.140974180009616,0.936807958390963,-0.6215286454094713,0.4173624237908182,-0.5416669845581055,77.419392946006,49.928988983111324,0.5194455346001446,10,-0.19791698455810547,0.2499995231628418,0.45833301544189453,0.35416650772094727,0.5208330154418945,1,0.008720929845724257,-1.0000000000000058,6.895833015441895,-1.8571447255700806,7.125,1.5000028610174816,6.9791669845581055,0.008720929845724257
5195,2000-10-04,7.2083330154418945,7.7916669845581055,7.1875,7.1875,1776900.0,0.005813864516596823,-57.0009155413138,0.11110941569010417,45.999995422366766,27.267246009726406,-0.28239064435213646,0.12715776087014152,0.1934416386748108,0.47307822987370507,26.932531319993164,0.625,-0.5437900474178994,-0.015625381469726918,-0.9772306757776796,0.9459799128382258,-0.4964280286237033,0.46517726568424944,-0.5695830154418946,42.857116165400136,14.863021413921853,0.4808026471539764,10,4.76837158203125e-07,0.20833349227905273,0.41666698455810547,0.26041698455810547,0.35416698455810547,2,-0.037572211891668816,-1.352934523873643,7.1666669845581055,-1.0000000000000058,6.895833015441895,-1.8571447255700806,7.125,-0.037572211891668816
5196,2000-10-05,7.125,7.3333330154418945,7.0416669845581055,7.2916669845581055,1107600.0,-0.01156065005090301,1.333337148045151,-8.00013733119707,48.93616295983905,29.2478053168649,-0.19690212569953314,0.14058044566179273,0.28718250116138666,0.5374440161500509,25.596981870613966,0.29166603088378906,-0.50738121361948,-0.050000047683715465,-0.9180698644326988,0.8180697690652687,-0.4840349560582071,0.3840348606907762,-0.44013332061767585,25.58141267898007,-4.408503284511365,0.43403490837449205,10,0.08333349227905273,0.29166650772094727,0.5,0.34375,0.41666698455810547,3,0.02923972146552911,-57.0009155413138,7.2083330154418945,-1.352934523873643,7.1666669845581055,-1.0000000000000058,6.895833015441895,0.02923972146552911
5197,2000-10-06,6.833333015441895,7.125,6.833333015441895,7.125,3459000.0,-0.040935717130962,-1.000000000000006,1.7499985694912485,45.99999542236679,32.11172073431198,0.08035279936012607,0.3483789278807352,0.5830604190777313,0.8029328053678366,24.181993098588237,0.2916669845581046,-0.4769896968787197,-0.27708368301391495,-1.0324373476373907,0.4782699816095608,-0.6547605153256528,0.10059314929782293,-0.10419432385254002,0.0,-32.387879636867616,0.37767683231173776,10,0.3750004768371573,0.5833334922790518,0.7916669845581046,0.6354169845581046,0.7916669845581046,4,0.08231707700017954,1.333337148045151,7.125,-57.0009155413138,7.2083330154418945,-1.352934523873643,7.1666669845581055,0.08231707700017954
5198,2000-10-09,7.0,7.0416669845581055,6.958333015441895,7.0,2113800.0,0.02439029155779071,-1.0000000000000213,-0.0,53.46533531606736,37.03060076949927,-0.05995976629925881,0.09814004598479897,0.4256501782268476,0.6131195570906502,22.690536575068787,0.20833396911621005,-0.4545657583117997,-0.0541666984558109,-0.6399073137924729,0.5315739168808511,-0.34703700612414234,0.23870360921252054,-0.22836017669189435,17.39132598125551,-17.94799278332219,0.29287030766833105,10,0.22916698455810547,0.41666650772094727,0.578125,0.46875,0.5208330154418945,0,0.0625,-1.000000000000006,6.833333015441895,1.333337148045151,7.125,-57.0009155413138,7.2083330154418945,0.0625
5199,2000-10-10,6.7916669845581055,7.020833015441895,6.7916669845581055,7.020833015441895,1237500.0,-0.029761859348842123,-1.0000000000000078,-100.0,49.090923466950294,40.712098751621966,0.19500842070285618,0.22618450580862692,0.6423532004979062,0.7981904829297051,22.141980356355777,0.22916603088378995,-0.43579256876977013,-0.20416641235351562,-0.6178841434352931,0.20955131872826183,-0.4110252778944039,0.0026924531873726565,1.0,0.0,-37.1817623506149,0.20685886554088864,10,0.48958301544189453,0.6249995231628418,0.7604162693023682,0.6770830154418945,0.5,1,0.11042944268398913,-1.0000000000000213,7.0,-1.000000000000006,6.833333015441895,1.333337148045151,7.125,0.11042944268398913
5200,2000-10-11,6.6666669845581055,6.895833015441895,6.645833015441895,6.8541669845581055,1442400.0,-0.018404907113998226,-1.181806075738677,0.8181840880906176,43.11926798149794,42.91412874318901,0.33936660504958915,0.30790172851567377,0.7717567846382867,0.9039550970725712,22.18853123933384,0.25,-0.3801939487196693,-0.291666412353516,-0.6799543774772534,0.09662155277022144,-0.4858103949153847,-0.09752242979164727,1.1050000000000004,3.0303955078123748,-31.97703293354996,0.19414398256186852,10,0.5520830154418945,0.7499995231628418,0.9270830154418945,0.8020830154418945,0.6458330154418945,2,0.15312494501471785,-1.0000000000000078,6.7916669845581055,-1.0000000000000213,7.0,-1.000000000000006,6.833333015441895,0.15312494501471785
5201,2000-10-12,6.458333015441895,6.583333015441895,6.3541669845581055,6.520833015441895,2300100.0,-0.031250093877310925,1.444437662760426,0.3333333333333333,39.49579088442973,44.17123547613029,0.5208206310730139,0.4680366378097185,0.9801494012687195,1.0863245539691873,22.65762301120012,0.3125,-0.29034107657818,-0.45416703224182076,-0.8516647948694596,-0.05666926961418195,-0.6529159135556402,-0.25541815092800135,1.2683006103515622,13.513436606510012,-19.578843976098895,0.19874888131381957,10,0.61458396911621,0.8229169845581046,1.2135419845581046,1.0416669845581046,0.83333396911621,3,0.17096779957274388,-1.181806075738677,6.6666669845581055,-1.0000000000000078,6.7916669845581055,-1.0000000000000213,7.0,0.17096779957274388
5202,2000-10-13,6.625,6.708333015441895,6.375,6.458333015441895,3525000.0,0.025806502105048423,-1.0000000000000053,-2.6666717529296733,46.61016521766454,46.30196044393247,0.30817816383531227,0.2726895775832734,0.8154789583316511,0.8950639236590288,22.51984474800974,0.3333330154418954,-0.21229981950952137,-0.2604166984558107,-0.6588099260870086,0.13797652917538716,-0.45961331227140967,-0.06122008464021178,1.019285627319336,39.393893155184664,2.836743629207106,0.1991966138155988,10,0.44791698455810547,0.65625,1.046875,0.875,0.6458330154418945,4,0.13836482785782733,1.444437662760426,6.458333015441895,-1.181806075738677,6.6666669845581055,-1.0000000000000078,6.7916669845581055,0.13836482785782733
5203,2000-10-16,6.6666669845581055,6.8125,6.645833015441895,6.6666669845581055,2140800.0,0.0062893561597139325,-6.999771125149067,0.0,50.89286334660166,47.067833335309345,0.25768359527894535,0.21583571213506936,0.780363593896114,0.8354488889924578,21.91660641746893,0.1875,-0.15801638321477363,-0.20208306312561053,-0.6081095303818582,0.20394340413063716,-0.4050962967537348,0.0009301705025137608,0.9002115241955568,46.87504470352615,5.458462335414836,0.2030132336281239,10,0.40625,0.6145830154418945,1.031249761581421,0.8541665077209473,0.5625,0,0.14374994546175257,-1.0000000000000053,6.625,1.444437662760426,6.458333015441895,-1.181806075738677,6.6666669845581055,0.14374994546175257
5204,2000-10-17,6.5,6.75,6.4791669845581055,6.7291669845581055,1511700.0,-0.025000046491620687,1.0,-100.0,44.24779979947536,46.87314493276586,0.35742608989523283,0.37377245759912814,0.9484224668397099,0.9883388287396855,21.014330706699347,0.27083301544189453,-0.127663575880959,-0.3510416984558109,-0.7893555266233907,0.0872721297117689,-0.5701986125396008,-0.131884784372021,0.9941158173019291,26.923049836437286,-15.058803917746943,0.2191569140837901,10,0.34375,0.7291669845581055,1.2239582538604736,1.0416665077209473,0.6875,1,0.15705123314490677,-6.999771125149067,6.6666669845581055,-1.0000000000000053,6.625,1.444437662760426,6.458333015441895,0.15705123314490677
5205,2000-10-18,6.4375,6.5,6.2916669845581055,6.4166669845581055,1581000.0,-0.009615384615384581,1.8571447255700806,-0.09090757764285327,37.73585068623473,45.628665791254264,0.3342327307719728,0.4269890990685852,0.997848528933373,1.0402176255225424,20.0662231996225,0.20833301544189453,-0.07796904738365917,-0.39375004768371547,-0.8695727163160321,0.08207262094860113,-0.6316613819998738,-0.15583871336755717,0.9882188873372995,27.99995605466068,-8.678434475162781,0.2379113343161585,10,0.27083349227905273,0.6041669845581055,1.2864582538604736,1.1041665077209473,0.875,2,0.13268613352358916,1.0,6.5,-6.999771125149067,6.6666669845581055,-1.0000000000000053,6.625,0.13268613352358916
5206,2000-10-19,6.5625,6.645833015441895,6.4375,6.4375,2870100.0,0.01941747572815533,-2.3333282470703267,6.00009155413138,37.14286835338624,44.644540561367535,0.13527686585685128,0.2837193697495515,0.8612933368520288,0.9042175158594148,19.553644967157584,0.20833301544189542,-0.09725147835261705,-0.24791669845581055,-0.7328694050030222,0.23703600809140113,-0.4903930517294164,-0.005440345182204709,0.7724947351149636,51.999970703107124,20.635150528872447,0.24247635327360587,10,0.10416698455810547,0.47916698455810547,1.0625,0.9791665077209473,0.6875,3,0.11428571428571432,1.8571447255700806,6.4375,1.0,6.5,-6.999771125149067,6.6666669845581055,0.11428571428571432
5207,2000-10-20,6.5416669845581055,6.625,6.520833015441895,6.5416669845581055,1957800.0,-0.0031745547340029656,-3.9998626750894317,0.0,41.052653389279996,43.26535368061339,0.12335862839796796,0.2846917269747493,0.8700908357239303,0.9151481940348614,19.013366370084753,0.10416698455810458,-0.1295900367374614,-0.24687471389770543,-0.7391904647818537,0.24544103698644282,-0.4930325893397791,-0.000716838455631752,0.7098615305123097,48.00002929689288,17.774772756729647,0.24615787544207401,10,0.11458301544189453,0.5,1.0833330154418945,0.9999995231628418,0.7708330154418945,4,0.11464967595727638,-2.3333282470703267,6.5625,1.8571447255700806,6.4375,1.0,6.5,0.11464967595727638
5208,2000-10-23,6.6666669845581055,6.770833015441895,6.520833015441895,6.520833015441895,1169100.0,0.01910827932621273,-2.4285564812514315,100.0,36.36364109259825,41.85121119457427,-0.06023106797895306,0.15794479560445573,0.7282150735895154,0.7768804080060905,17.877085789928117,0.25,-0.16503468474167704,-0.1156247138977049,-0.6109380589898761,0.3796886311944663,-0.3632813864437905,0.1320319586483807,0.5080726080713251,78.26097340588551,51.77454797092146,0.24765667254608573,10,-0.07291698455810547,0.375,0.9583330154418945,0.8749995231628418,0.6458330154418945,0,0.09062490031123627,-3.9998626750894317,6.5416669845581055,-2.3333282470703267,6.5625,1.8571447255700806,6.4375,0.09062490031123627
5209,2000-10-24,6.75,6.770833015441895,6.6666669845581055,6.7291669845581055,928500.0,0.012499951720239988,2.3333638513770603,0.14285434023463642,37.777792471419005,41.257713915676604,-0.1677352639516263,0.08902076420217231,0.6235895161038947,0.6756397527949041,16.275485835822177,0.10416603088378995,-0.1716884199532691,-0.0385416984558109,-0.5286251601042871,0.45154176319266526,-0.283583429280049,0.20650003236842718,0.3540937839837248,95.65223448676645,68.29388122399614,0.2450417308242383,10,-0.19791650772094727,0.29166698455810547,0.8541665077209473,0.7916665077209473,0.5208330154418945,1,0.07098770141601562,-2.4285564812514315,6.6666669845581055,-3.9998626750894317,6.5416669845581055,-2.3333282470703267,6.5625,0.07098770141601562
5210,2000-10-25,6.5625,6.75,6.520833015441895,6.75,656400.0,-0.02777777777777779,1.444447835286449,-9.00013733119707,35.78948281411721,40.8459019078641,0.0038383951041280895,0.2741695317457733,0.7821420264151868,0.8422967580424201,14.727238165565987,0.22916698455810458,-0.2175531061798308,-0.21562504768371582,-0.7160405943272243,0.2847904989597927,-0.46583282100546963,0.03458272563803799,0.4765996400296757,37.50003576282087,9.507254083648906,0.25020777332175415,10,-0.010416507720947266,0.47916698455810547,0.9583330154418945,0.9583330154418945,0.8333330154418945,2,0.09523809523809534,2.3333638513770603,6.75,-2.4285564812514315,6.6666669845581055,-3.9998626750894317,6.5416669845581055,0.09523809523809534
5211,2000-10-26,6.6875,6.708333015441895,6.4166669845581055,6.4166669845581055,865500.0,0.01904761904761898,-1.1538439869149928,-1.4444427490234375,45.97702238042243,40.7755527037261,-0.09525250719953426,0.13301811384391193,0.6340873882900464,0.69829963587107,13.998965704364686,0.29166603088378995,-0.23641172207524352,-0.07604169845581055,-0.568728472908619,0.41664507599699796,-0.3223850856822148,0.1703016887705937,0.29180502759195015,76.47063575409949,43.080656178746196,0.24634338722640434,10,-0.13541650772094727,0.35416698455810547,0.8020830154418945,0.8020830154418945,0.7708330154418945,3,0.09345794392523366,1.444447835286449,6.5625,2.3333638513770603,6.75,-2.4285564812514315,6.6666669845581055,0.09345794392523366
5212,2000-10-27,6.770833015441895,6.7916669845581055,6.4166669845581055,6.625,1110900.0,0.012461011654862908,2.9999796550513964,0.5384609967287498,43.373486002085876,39.940066332113226,-0.17402415656682635,0.022968982739898003,0.5231555597758861,0.5975918037919978,14.100959246972655,0.375,-0.22798549098538246,0.02499966621398997,-0.4375210180629452,0.4875203504909251,-0.2062606759244776,0.25626000835245755,0.15346096870734716,94.44427490234398,56.592081155245594,0.2312603421384674,10,-0.22916603088378995,0.27083396911621005,0.7187499999999991,0.7187499999999991,0.64583396911621,4,0.0707692810419771,-1.1538439869149928,6.6875,1.444447835286449,6.5625,2.3333638513770603,6.75,0.0707692810419771
5213,2000-10-30,7.0625,7.083333015441895,6.708333015441895,6.708333015441895,1485600.0,0.04307697204951211,-1.1176451580764355,2.428578902280301,57.47125166728492,41.40933876186985,-0.4510725152602806,-0.2693829216917969,0.20872480031840102,0.2923981767592547,13.537572741782924,0.375,-0.18196673435127764,0.3083333015441898,-0.1712574329112888,0.7879240359996684,0.06853793431645006,0.5481286687719296,-0.7708330154418945,96.87504470352609,51.99441925022886,0.2397953672277394,10,-0.375,-0.02083301544189453,0.40104150772094727,0.42708301544189453,0.39583301544189453,0,0.03539823008849563,2.9999796550513964,6.770833015441895,-1.1538439869149928,6.6875,1.444447835286449,6.5625,0.03539823008849563
5214,2000-10-31,7.2291669845581055,7.3541669845581055,7.0,7.145833015441895,1784400.0,0.02359886507017417,1.1249978542368808,0.2352957016029773,65.16852892344346,44.45741412155971,-0.5625924844815735,-0.4544261496518658,0.024791126194470436,0.11403433176015909,13.40436178422646,0.35416698455810547,-0.16325301104362122,0.47187528610229457,-0.01969748904137436,0.9634480612459635,0.22608889853046055,0.7176616736741286,-0.9216666793823238,86.66666666666667,34.984810612121876,0.24578638757183444,10,-0.34375,-0.1875,0.0937495231628418,0.26041603088378906,0.3125,1,0.011527333041261745,-1.1176451580764355,7.0625,2.9999796550513964,6.770833015441895,-1.1538439869149928,6.6875,0.011527333041261745
5215,2000-11-01,6.9375,7.2083330154418945,6.895833015441895,7.1875,1559700.0,-0.04034586352495684,1.1428618139251951,-2.99997711199106,62.36559351491938,47.259939139507836,-0.21516912296333413,-0.19403806613876995,0.29813273753019764,0.3948508742829411,13.581264683024497,0.33333396911621005,-0.16621789037670798,0.193749952316284,-0.25888612880962825,0.6463860334421963,-0.032568088246672566,0.42006799287924057,-0.5881330276489258,55.55552164713542,-0.914958201946547,0.2263180405629562,11,-0.05208301544189453,0.10416698455810547,0.3125,0.47916650772094727,0.8125,2,0.0480480022258587,1.1249978542368808,7.2291669845581055,-1.1176451580764355,7.0625,2.9999796550513964,6.770833015441895,0.0480480022258587
5216,2000-11-02,7.3333330154418945,7.3958330154418945,6.875,7.0,1854600.0,0.057057011234867616,1.272727461885946,-1.3333320617675781,66.3461441119056,50.07032699757735,-0.5477638585617388,-0.6044536896419359,-0.10710251316373665,-0.008975686411178074,14.423364027842098,0.5208330154418945,-0.1253449692601194,0.5791663169860843,0.08217247573141773,1.076160158240751,0.3306693963587506,0.8276632376134181,-0.9437740426025387,93.61701713206003,33.54120917811446,0.24849692062733347,11,-0.42708301544189453,-0.29166603088378906,-0.1562497615814209,0.08333349227905273,0.22916698455810547,3,0.008522727642177541,1.1428618139251951,6.9375,1.1249978542368808,7.2291669845581055,-1.1176451580764355,7.0625,0.008522727642177541
5217,2000-11-03,7.3958330154418945,7.5208330154418945,7.25,7.2708330154418945,1555200.0,0.008522727642177541,-2.2500085831015895,0.3750003576282097,66.66665213448661,53.437328224453836,-0.5323396575485599,-0.6563007775069938,-0.17847234667832002,-0.08051755514109438,15.06091671722904,0.27083301544189453,-0.05604192137432662,0.6135413169860842,0.03992642402567359,1.1871562099464947,0.3267338705058789,0.9003487634662894,-0.9458976000463863,84.6153846153846,21.925042328457273,0.2868074464802053,11,-0.42708301544189453,-0.35416603088378906,-0.2187497615814209,0.020833492279052734,0.29166698455810547,4,0.008450704588584657,1.272727461885946,7.3333330154418945,1.1428618139251951,6.9375,1.1249978542368808,7.2291669845581055,0.008450704588584657
5218,2000-11-06,7.4375,7.4791669845581055,7.375,7.4583330154418945,1927500.0,0.005633846041562585,2.3332926438500388,-0.16666412353515625,72.72727272727273,57.32060380843758,-0.5064206859905251,-0.6993677596693768,-0.23072273757134099,-0.12774941231496761,15.732923546168193,0.10416698455810547,0.01243779814527457,0.6333333015441891,-0.004960875334117709,1.271627478422496,0.31418621310503614,0.9524803899833421,-0.9018927766007812,87.09681706425675,19.0608416070815,0.31914708843915324,11,-0.46875,-0.39583301544189453,-0.27083349227905273,-0.020833492279052734,0.27083301544189453,0,-0.0028010777064731984,-2.2500085831015895,7.3958330154418945,1.272727461885946,7.3333330154418945,1.1428618139251951,6.9375,-0.0028010777064731984
5219,2000-11-07,7.5416669845581055,7.5833330154418945,7.4375,7.5,1086000.0,0.014005644982602483,1.333346049087899,-2.00004577706569,76.23762735232705,61.8148420904609,-0.5436507677200408,-0.7846975359053827,-0.34246603584623614,-0.235934092446076,16.062556610763234,0.14583301544189453,0.0784175515982426,0.7000002861022949,-0.01831174788000922,1.418312320084599,0.34084426911114285,1.059156303093447,-0.9272416977954725,94.11773417651645,20.14926145451919,0.35915601699115207,11,-0.5416669845581055,-0.5,-0.3750004768371582,-0.1250004768371582,0.125,1,-0.011049807593843775,2.3332926438500388,7.4375,-2.2500085831015895,7.3958330154418945,1.272727461885946,7.3333330154418945,-0.011049807593843775
5220,2000-11-08,7.6875,7.8125,7.4583330154418945,7.5625,1315200.0,0.019336973608155006,-1.1249978542368808,2.999977111991028,76.47058823529412,65.20301607433552,-0.5734218741002222,-0.8960731607257406,-0.4963518498693684,-0.3856428829687486,16.221166824576017,0.35416698455810547,0.1543005591632527,0.7947916507720949,-0.010921099157278569,1.6005044007014684,0.39193527580740817,1.1976480257367816,-0.9761839403694408,86.66666666666667,9.509569053487667,0.4028563749646868,11,-0.5729165077209473,-0.6354165077209473,-0.49479174613952637,-0.27083349227905273,0.0,2,-0.018970148350165195,1.333346049087899,7.5416669845581055,2.3332926438500388,7.4375,-2.2500085831015895,7.3958330154418945,-0.018970148350165195
5221,2000-11-09,7.5625,7.9791669845581055,7.5416669845581055,7.75,1249200.0,-0.016260162601625994,-2.818192411089564,-1.5,72.89718586614222,68.48342717034178,-0.34782823868122303,-0.7210805279766497,-0.37900832056526657,-0.2626236780560669,15.821245941560363,0.4375,0.22481514612945297,0.6145833015441893,-0.21671898770120013,1.4458855907895787,0.19893215692149457,1.030234446166884,-0.7190418675251076,42.8571241729195,-36.418895343434485,0.4156511446226948,11,-0.21875,-0.42708301544189453,-0.25,-0.14583349227905273,0.5208330154418945,3,0.024793388429751984,-1.1249978542368808,7.6875,1.333346049087899,7.5416669845581055,2.3332926438500388,7.4375,0.024793388429751984
5222,2000-11-10,7.5416669845581055,7.7291669845581055,7.5208330154418945,7.625,1169400.0,-0.0027547789014075175,-2.3333180746606854,0.4444427490234375,70.58823529411765,69.94086979554542,-0.23038054813453712,-0.6619926798415126,-0.3697577397388425,-0.24324742238111696,15.822616892976798,0.20833396911621094,0.32276679220300863,0.5479169368743895,-0.3091038387225842,1.4049377124713631,0.11940654907590265,0.9764273246728763,-0.5392096127915629,27.586244998145272,-49.67761583111931,0.4285103877984868,11,-0.11458349227905273,-0.40625,-0.22916698455810547,-0.1250004768371582,0.6458330154418945,4,0.002762388671437188,-2.818192411089564,7.5625,-1.1249978542368808,7.6875,1.333346049087899,7.5416669845581055,0.002762388671437188
5223,2000-11-13,7.625,7.6875,7.5208330154418945,7.5208330154418945,748800.0,0.011049681139795986,-2.199996337901801,-1.2500085831015897,70.58823529411765,70.543059392287,-0.25203618883386625,-0.7060480394699642,-0.46444737510430123,-0.32690210654411267,16.188934140108703,0.16666698455810547,0.39576950856206317,0.5833333015441893,-0.3033369878875236,1.4700035909759022,0.13999815682833283,1.0266684462600457,-0.4858032824426388,34.61536430044069,-38.6568104235003,0.4433351447158566,11,-0.19791650772094727,-0.48958301544189453,-0.3125,-0.20833349227905273,0.375,0,0.008196721311475308,-2.3333180746606854,7.5416669845581055,-2.818192411089564,7.5625,-1.1249978542368808,7.6875,0.008196721311475308
5224,2000-11-14,7.5208330154418945,7.6666669845581055,7.4791669845581055,7.625,1602900.0,-0.013661243876472828,-1.0000101725777821,-1.0,73.46937631577842,71.7768130368269,-0.11414951468543943,-0.5496630371257814,-0.379797812146764,-0.22133724483880712,16.101349467586793,0.1875,0.47260574059267135,0.42812466621398926,-0.4446769336098546,1.3009262660378331,-0.00827613369793223,0.8645254661259107,-0.26404046050442886,11.999985351580381,-63.0791130324577,0.43640079991192177,11,-0.0937495231628418,-0.38541603088378906,-0.19791626930236816,-0.10416650772094727,0.41666698455810547,1,0.02493074897621339,-2.199996337901801,7.625,-2.3333180746606854,7.5416669845581055,-2.818192411089564,7.5625,0.02493074897621339
5225,2000-11-15,7.2916669845581055,7.5625,7.2916669845581055,7.5625,1785300.0,-0.03047083087914082,1.0,2.5999890137054025,64.07767939560965,71.5247614016829,0.19057986909527358,-0.2669084196776428,-0.1799307931764682,0.007575621571248803,15.312823367626772,0.27083301544189453,0.49622789685983815,0.15625028610229474,-0.6635409583021739,0.9760415305067633,-0.25364533609993956,0.566145908304529,0.6875,0.0,-71.80890936635798,0.4098956222022344,11,0.32291650772094727,-0.15625,0.057291269302368164,0.1249995231628418,0.6458330154418945,2,0.05142856918646377,-1.0000101725777821,7.5208330154418945,-2.199996337901801,7.625,-2.3333180746606854,7.5416669845581055,0.05142856918646377
5226,2000-11-16,7.3125,7.3958330154418945,7.25,7.3541669845581055,816000.0,0.0028570991360430398,1.333346049087899,0.15384750817813367,63.000009613038564,71.11735667707757,0.18604559778277263,-0.24103011545270636,-0.23042482122834151,-0.015055235286045132,14.947238111025172,0.14583301544189453,0.49165311347525886,0.13958330154418963,-0.6373572507067342,0.9165238537951135,-0.2488869745812723,0.5280535776696516,0.6529169845581055,13.043469607497766,-53.59295527885568,0.3884702761254621,11,0.30208349227905273,-0.17708301544189453,0.005208253860473633,0.10416650772094727,0.9375,3,0.05128205128205132,1.0,7.2916669845581055,-1.0000101725777821,7.5208330154418945,-2.199996337901801,7.625,0.05128205128205132
5227,2000-11-17,7.2916669845581055,7.375,7.2291669845581055,7.25,2156100.0,-0.002848959376669291,-2.5000057220677263,-1.0,56.321851176216484,69.29453206029353,0.21294188794961588,-0.16983560054466817,-0.24077805879034742,0.005087977224778939,14.53279318195418,0.14583301544189453,0.5160311131390305,0.08125028610229457,-0.6376339930531936,0.8001345652577827,-0.27819185347544995,0.4406924256800391,0.6451333206176759,13.636373094297301,-47.14369834568119,0.35944213957774424,11,0.3125,-0.15625,-0.11458349227905273,-0.010416984558105469,1.1875,4,0.10857133664501362,1.333346049087899,7.3125,1.0,7.2916669845581055,-1.0000101725777821,7.5208330154418945,0.10857133664501362
5228,2000-11-20,7.2708330154418945,7.3541669845581055,7.25,7.3541669845581055,1847700.0,-0.002857229925657845,1.499988555995514,-2.0,51.249981403343746,66.51812695485094,0.23205049258776178,-0.10689904233495806,-0.252015428198507,0.026517754915893477,14.616594990498111,0.10416698455810547,0.49800514292236464,0.030208015441894887,-0.6417114554114036,0.7021274862951934,-0.30575171998475437,0.36616775086854414,0.623509290496826,9.523664202008929,-45.99984312788554,0.33595973542664914,11,0.33333396911621094,-0.13541603088378906,-0.0937495231628418,0.010416984558105469,1.4375,0,0.12607454780095706,-2.5000057220677263,7.2916669845581055,1.333346049087899,7.3125,1.0,7.2916669845581055,0.12607454780095706
5229,2000-11-21,7.2291669845581055,7.3333330154418945,7.2291669845581055,7.3125,2060700.0,-0.005730571833419629,-1.4999942779322737,0.999988555995514,60.294140416471166,64.72074386387061,0.25113637852820947,-0.02898025360229539,-0.23819314318547402,0.0715371975894179,14.673277636421828,0.10416603088378906,0.4723661013148801,-0.035416364669799805,-0.6666137694855703,0.5957810401459707,-0.35101506707768504,0.28018233773808543,0.625264802097778,0.0,-53.226006204587925,0.3155987024078854,11,0.375,-0.09375,-0.052083492279052734,0.05208301544189453,1.541666030883789,1,0.10662819341266228,1.499988555995514,7.2708330154418945,-2.5000057220677263,7.2916669845581055,1.333346049087899,7.3125,0.10662819341266228
5230,2000-11-22,7.1875,7.3125,7.1875,7.2083330154418945,1592400.0,-0.00576373248081119,-11.00018310826276,0.2499971389661368,43.1372637017317,61.41408584560278,0.2396180522311404,0.0652566912992878,-0.2079659694562146,0.1096963632433976,14.26752232457009,0.125,0.4280926003655221,-0.10833334922790527,-0.6484966465126778,0.43182994805686725,-0.37841499787029154,0.161748299414481,0.6294158985300164,0.0,-46.12915897516736,0.27008164864238604,11,0.27083349227905273,-0.05208301544189453,-0.15104150772094727,0.09375,1.125,2,0.10434782608695659,-1.4999942779322737,7.2291669845581055,1.499988555995514,7.2708330154418945,-2.5000057220677263,7.2916669845581055,0.10434782608695659
5231,2000-11-24,7.3125,7.3125,7.1666669845581055,7.1666669845581055,797700.0,0.017391304347825987,1.0,-7.00009155413138,46.296307285145474,58.71498273349476,0.08429021428556638,-0.011087557701243256,-0.3418458765208694,-0.014461055504373377,13.533462859335371,0.14583301544189453,0.36591169897071385,-0.014583349227905273,-0.4726375646353489,0.44347086617953835,-0.24361045693162708,0.21444375847581654,0.4540626266476151,69.99995422356297,27.55186369571144,0.22902710770372192,11,0.11458349227905273,-0.11458301544189453,-0.4374997615814209,-0.0625,1.4583330154418945,4,0.08547008547008539,-11.00018310826276,7.1875,-1.4999942779322737,7.2291669845581055,1.499988555995514,7.2708330154418945,0.08547008547008539
5232,2000-11-27,7.25,7.3333330154418945,7.25,7.3125,2782200.0,-0.008547008547008517,-1.666656494140625,-0.42857236278504024,41.81817273856172,55.518309116210766,0.11294355572166026,0.09396886541095917,-0.28241890017934956,0.0475286985530019,13.114604475374932,0.08333301544189453,0.2855861604358836,-0.1010416984558109,-0.47986599160672583,0.277782594695104,-0.29045384503126837,0.08837044811964656,0.4565730624386646,44.44427490234375,7.328184393783673,0.1894121465754575,11,0.16666698455810547,-0.05208301544189453,-0.39583301544189453,0.0,1.7291669845581055,0,0.13793103448275867,1.0,7.3125,-11.00018310826276,7.1875,-1.4999942779322737,7.2291669845581055,0.13793103448275867
5233,2000-11-28,7.3125,7.4166669845581055,7.25,7.3125,866700.0,0.008620689655172376,-1.6666717529296875,-0.0,39.62261217601298,51.757557545125714,0.00162457953312245,0.05392322345600142,-0.34195603037009725,-0.017451830502414722,13.826211882332851,0.16666698455810547,0.21781824376988013,-0.05104169845581019,-0.4054920260300987,0.3034086291184783,-0.2282668622429549,0.1261834653313345,0.3400824546506085,58.33320617675781,27.253132000812446,0.17722516378714442,11,0.052083492279052734,-0.11458301544189453,-0.46354150772094727,-0.0625,1.5,1,0.15954420301649308,-1.666656494140625,7.25,1.0,7.3125,-11.00018310826276,7.1875,0.15954420301649308
5234,2000-11-29,7.3125,7.3541669845581055,7.3125,7.3125,986400.0,0.0,0.0,0.0,30.43475664852859,48.01945501767227,-0.03468248295544907,0.06375518888479892,-0.3342307193583025,-0.01895959558357241,14.471152116513919,0.04166698455810547,0.15669442853579252,-0.05520834922790563,-0.4049354267525782,0.29451872829676695,-0.23007188799024192,0.11965518953443066,0.2914909076413581,58.33320617675781,32.86820634425961,0.17486353876233632,11,-0.02083301544189453,-0.11458301544189453,-0.49479150772094727,-0.0625,1.4583330154418945,2,0.19088314741085743,-1.6666717529296875,7.3125,-1.666656494140625,7.25,1.0,7.3125,0.19088314741085743
5235,2000-11-30,7.2708330154418945,7.3333330154418945,7.25,7.3333330154418945,656100.0,-0.0056980491703392255,1.666656494140625,-100.0,33.33329700284358,44.7231536165395,0.004155398618057582,0.13879094757644772,-0.2844916747588737,0.017282881957257246,15.359391183851457,0.08333301544189453,0.083874529348126,-0.11354198455810582,-0.40363015560917237,0.17654618649296072,-0.25858607008363954,0.03150210096742789,0.28942549989113786,41.666412353515625,17.641256458222948,0.14504408552553333,11,0.020833969116210938,-0.07291603088378906,-0.47395777702331543,-0.02083301544189453,1.2916669845581055,3,0.20630373394826695,0.0,7.3125,-1.6666717529296875,7.3125,-1.666656494140625,7.25,0.20630373394826695
5236,2000-12-01,7.3958330154418945,7.4166669845581055,7.2708330154418945,7.3125,1809000.0,0.017191977829022154,1.3333257039970092,-1.3333282470703125,42.553154188540326,43.19329839568658,-0.12044698718882074,0.019724662883817246,-0.40450205939454786,-0.11313512976390339,15.887432984362853,0.14583396911621094,0.012065368492923056,0.008333015441894354,-0.28078493084266753,0.29745096172645624,-0.13622595770038615,0.15289198858417485,0.1250663468136448,87.49964237281347,61.2842669554647,0.14455897314228086,12,-0.10416603088378906,-0.19791603088378906,-0.5989577770233154,-0.14583301544189453,1.25,4,0.12394371028174644,1.666656494140625,7.2708330154418945,0.0,7.3125,-1.6666717529296875,7.3125,0.12394371028174644
5237,2000-12-04,7.4583330154418945,7.4791669845581055,7.0,7.0,2537400.0,0.008450704588584657,-1.0909119282891904,5.500017166203179,41.304328355981035,42.0882258348685,-0.1752484283323641,-0.03989853412240496,-0.461183313509693,-0.1794141058806522,15.823197525716278,0.47916698455810547,-0.021751288386757217,0.06770801544189453,-0.22313511537582364,0.3585511462596127,-0.07771354996696456,0.21312958085075362,0.027143109043901603,95.65204411246648,67.58696111902549,0.14542156540885928,12,-0.2187495231628418,-0.26041603088378906,-0.6614577770233154,-0.20833301544189453,1.125,0,0.17597766113186042,1.3333257039970092,7.3958330154418945,1.666656494140625,7.2708330154418945,0.0,7.3125,0.17597766113186042
5238,2000-12-05,7.4166669845581055,7.5416669845581055,7.3541669845581055,7.5,2396400.0,-0.005586507172249178,1.2499957084737616,-0.18181761434216193,44.18607374476765,40.29844064912366,-0.12373213893607726,0.00013356241778694766,-0.4080181195190029,-0.14080975516731975,15.685349629102069,0.1875,-0.05535900921138737,0.027083635330200195,-0.26320131383868084,0.31736858449908123,-0.11805883925423988,0.17222610991464027,-0.41666698455810547,76.92309046637288,44.891551837054095,0.1451424745844405,12,-0.14583349227905273,-0.07291698455810547,-0.625,-0.16666698455810547,1.3958330154418945,1,0.2106741482735046,-1.0909119282891904,7.4583330154418945,1.3333257039970092,7.3958330154418945,1.666656494140625,7.2708330154418945,0.2106741482735046
5239,2000-12-06,7.4583330154418945,7.4791669845581055,7.25,7.375,2920200.0,0.005617891563763022,2.6666437786576944,-1.0,61.76468212295016,42.36815380703683,-0.14468787911249237,-0.050694901267730685,-0.43209073944572385,-0.1829977256202131,15.386771641425728,0.22916698455810547,-0.06770968980616132,0.07291636466979945,-0.2104878575586211,0.35632058689822,-0.06878574644441127,0.21461847578401017,-0.45833301544189453,84.61527626901699,46.52715808054941,0.14170211111421044,12,-0.1874995231628418,-0.031249523162841797,-0.5937495231628418,-0.20833301544189453,1.5,2,0.1815642961710624,1.2499957084737616,7.4166669845581055,-1.0909119282891904,7.4583330154418945,1.3333257039970092,7.3958330154418945,0.1815642961710624
5240,2000-12-07,7.5416669845581055,7.5833330154418945,7.4791669845581055,7.5416669845581055,2171100.0,0.011173270078404185,1.500022888532845,0.0,64.864891615127,44.43132984370145,-0.1927720444619787,-0.15337827987516484,-0.5012015648265162,-0.2613846161983364,14.368534161585945,0.125,-0.06446341254524679,0.16354198455810565,-0.0934063948975048,0.4204903640137161,0.03506779483030087,0.2920161742859104,-0.5308336448669433,92.85724795600234,49.46955987201512,0.128474189727805,12,-0.2500004768371582,-0.11458349227905273,-0.578125,-0.29166698455810547,1.4791660308837908,3,0.16298333424169487,2.6666437786576944,7.4583330154418945,1.2499957084737616,7.4166669845581055,-1.0909119282891904,7.4583330154418945,0.16298333424169487
5241,2000-12-08,7.75,7.8333330154418945,7.4791669845581055,7.4791669845581055,1846800.0,0.027624266076514026,-1.6153829901862395,100.0,73.91303482488046,47.99742563107019,-0.3715966747780559,-0.3656933170840233,-0.6993135923376474,-0.46683536730364317,13.257610966380511,0.35416603088378906,-0.06727786998378793,0.3624999999999998,0.06651074215861197,0.6584892578413877,0.2145053710793059,0.5104946289206937,-0.7162666732788088,90.0000343322885,41.078956795063725,0.14799462892069393,12,-0.33333349227905273,-0.32291650772094727,-0.7864580154418945,-0.5,0.7916669845581055,4,0.10483870967741926,1.500022888532845,7.5416669845581055,2.6666437786576944,7.4583330154418945,1.2499957084737616,7.4166669845581055,0.10483870967741926
5242,2000-12-11,7.5625,7.7083330154418945,7.4166669845581055,7.6875,1158000.0,-0.024193548387096753,2.5000057220677263,-0.46153900327125347,62.96298808033251,50.59080073155013,-0.1509844886754701,-0.18609365329593963,-0.5082619894043372,-0.27718150114731976,12.068841590451388,0.33333301544189453,-0.04227599769266632,0.1739583492279051,-0.12445204770672458,0.47236874616253477,0.02475315076059026,0.32316354769521993,-0.48079069195556645,53.571457765556204,-0.3193664378786991,0.14920519846731475,12,-0.14583349227905273,-0.07291650772094727,-0.5885415077209473,-0.3125,0.5416669845581055,0,0.14325064667000253,-1.6153829901862395,7.75,1.500022888532845,7.5416669845581055,2.6666437786576944,7.4583330154418945,0.14325064667000253
5243,2000-12-12,7.6875,7.75,7.4375,7.5625,1020000.0,0.016528925619834656,1.5,-1.0,68.96550907674569,54.871995445796486,-0.2427214617146367,-0.32271710551865596,-0.6207967820244393,-0.39728300602409305,10.871148115387081,0.3125,-0.02516951551338309,0.2958333492279053,-0.01409019478942053,0.6057568932452311,0.14087157721924193,0.4507951212365686,-0.5606932695117184,75.0000408717787,13.701985962412323,0.1549617720086631,12,-0.27083349227905273,-0.19791650772094727,-0.6822915077209473,-0.4375,0.47916698455810547,1,0.11653112395992116,2.5000057220677263,7.5625,-1.6153829901862395,7.75,1.500022888532845,7.5416669845581055,0.11653112395992116
5244,2000-12-13,7.7083330154418945,7.7916669845581055,7.6875,7.6875,1695900.0,0.00270998574853909,-9.00018310826276,0.16666412353515625,71.92982878821827,59.16049897750477,-0.2251809387837289,-0.34655069029836305,-0.6373966271809817,-0.41537519033050785,9.84172357281119,0.10416698455810547,0.006111140176619401,0.30729136466979945,-0.02928135810412691,0.6438640874437258,0.13900500328283627,0.47557772605676263,-0.5391347078563964,69.99995422356297,0.908942274226419,0.16828636138696307,12,-0.29166650772094727,-0.2187495231628418,-0.7031245231628418,-0.45833301544189453,0.6041669845581055,2,0.14324329039056272,1.5,7.6875,2.5000057220677263,7.5625,-1.6153829901862395,7.75,0.14324329039056272
5245,2000-12-14,7.6666669845581055,7.8541669845581055,7.6666669845581055,7.6666669845581055,2143200.0,-0.005405323148379937,0.0,0.0,66.03777333065008,61.76990110440586,-0.13573502681084815,-0.2902303930735961,-0.5932375363460842,-0.3721807355843172,9.604003050107703,0.1875,0.03723171113399637,0.24687533378601056,-0.10545478638029415,0.5992054539523153,0.07071027370285776,0.42304039386916337,-0.4576205945012237,57.14285714285714,-11.344363273661358,0.17616506008315239,12,-0.23958349227905273,-0.17708349227905273,-0.6458334922790527,-0.41666698455810547,0.5208330154418945,3,0.16847817095556805,-9.00018310826276,7.7083330154418945,1.5,7.6875,2.5000057220677263,7.5625,0.16847817095556805
5246,2000-12-15,7.6875,7.8333330154418945,7.6666669845581055,7.6666669845581055,2406300.0,0.0027173497275747582,-15.00018310826276,100.0,70.58827225318865,65.02367264854003,-0.12387046492585796,-0.296743049453589,-0.6085975257049601,-0.38569364564686914,9.516069724534875,0.16666603088378906,0.0809831273004038,0.24895834922790527,-0.1189013069079472,0.6168180053637577,0.06502852115997904,0.4328881772958315,-0.42684396238302025,61.90468924386161,-9.226252744933419,0.1839298280679262,12,-0.13541650772094727,-0.19791650772094727,-0.6041665077209473,-0.4375,0.8958330154418945,4,0.17344169306561263,0.0,7.6666669845581055,-9.00018310826276,7.7083330154418945,1.5,7.6875,0.17344169306561263
5247,2000-12-18,8.083333015441895,8.208333015441895,7.75,7.7708330154418945,3117000.0,0.05149047355341718,-1.588238145245981,15.00022888532845,77.61197293040956,68.7376614469447,-0.4712844376405192,-0.6642836075362171,-0.9848423216636508,-0.7733274110721418,9.945855144908261,0.5208330154418945,0.13665082578606214,0.6052080631256107,0.1450889864180933,1.065327139833128,0.375148524771852,0.8352676014793694,-0.775196102069625,83.78377709621824,10.578204125072588,0.2300595383537586,12,-0.35416650772094727,-0.47916650772094727,-0.8437495231628418,-0.8333330154418945,0.29166698455810547,0,0.05670111181125881,-15.00018310826276,7.6875,0.0,7.6666669845581055,-9.00018310826276,7.7083330154418945,0.05670111181125881
5248,2000-12-19,8.1875,8.333333015441895,8.041666984558105,8.145833015441895,1556400.0,0.012886637771710285,-1.333337148045151,0.1333343505859375,79.16670375404834,70.67121940595561,-0.5080352552934286,-0.7338815385690687,-1.073179787722637,-0.8671092590818201,10.517673446463563,0.29166603088378906,0.18141244782432242,0.6635416984558109,0.11604028760109664,1.2110431093105252,0.38979099302845377,0.937292403883168,-0.7893434764207683,78.12502682211573,2.9126945877890478,0.2737507054273573,12,-0.3125,-0.5208334922790527,-0.9062497615814209,-0.9375,0.3625001907348615,1,-0.010178078221910747,-1.588238145245981,8.083333015441895,-15.00018310826276,7.6875,0.0,7.6666669845581055,-0.010178078221910747
5249,2000-12-20,8.0,8.145833015441895,8.0,8.125,1097100.0,-0.022900763358778664,-1.3333282470703125,-2.999977111991028,72.15193834204727,71.48089126450232,-0.2633093074424995,-0.5119179994118621,-0.8649864419106512,-0.669543690989741,11.131085793767674,0.1875,0.22244011474346959,0.43750004768371564,-0.13075751566346838,1.0057576110309006,0.1533712660101232,0.7216288293573081,-0.48962229739724883,50.0,-28.238882332296583,0.2841287816735923,12,-0.125,-0.33333349227905273,-0.7187497615814209,-0.75,0.6666669845581055,2,0.020833373069763184,-1.333337148045151,8.1875,-1.588238145245981,8.083333015441895,-15.00018310826276,7.6875,0.020833373069763184
5250,2000-12-21,7.9375,8.166666984558105,7.875,7.9791669845581055,2513700.0,-0.0078125,-2.4999971389825077,0.33333587646484375,67.10529723660935,70.72447597691664,-0.15506201515685358,-0.4114438821773625,-0.7780629594585893,-0.5985699603644132,11.730452850385568,0.29166698455810547,0.26520855677521116,0.337500047683716,-0.2255235936740121,0.9005236890414441,0.05598822700485151,0.6190118683625805,-0.3283676598565517,40.62499105929476,-34.93706667266298,0.28151182067886404,12,-0.0625,-0.27083349227905273,-0.6562497615814209,-0.6875,1.0124998092651367,3,0.04724409448818889,-1.3333282470703125,8.0,-1.333337148045151,8.1875,-1.588238145245981,8.083333015441895,0.04724409448818889
5251,2000-12-22,7.9375,8.0625,7.8541669845581055,7.9375,2792400.0,0.0,-1.5000057220677263,-0.0,65.75345815877148,71.0345282078543,-0.140436525246737,-0.38179446718882204,-0.7464196636476057,-0.5910081495473101,12.41883017860398,0.20833301544189453,0.29194928185682567,0.306250047683716,-0.2589603012477415,0.8714603966151735,0.023644873217987694,0.5888552221494443,-0.24146357882073843,32.14287465933373,-39.189309584072376,0.2826051744657287,12,-0.052083492279052734,-0.27083349227905273,-0.5624997615814209,-0.6875,0.9291667938232422,4,0.03149606299212593,-2.4999971389825077,7.9375,-1.3333282470703125,8.0,-1.333337148045151,8.1875,0.03149606299212593
5252,2000-12-26,8.25,8.291666984558105,8.0,8.020833015441895,1022400.0,0.03937007874015741,-1.1538510294412812,100.0,73.25582571324699,71.51123005635444,-0.38572168095475856,-0.6488000370992015,-1.0283656714200688,-0.8940523974783279,13.302604830874799,0.35416698455810547,0.31981730944966547,0.5687500476837162,-0.030362999100528754,1.1678630944679602,0.2691935242915937,0.8683065710758386,-0.47748798750922283,82.60873891911902,11.488729670483394,0.29955652339212213,12,-0.25,-0.5833334922790527,-0.8749997615814209,-1.0,0.5500001907348633,1,0.040404001871744866,-1.5000057220677263,7.9375,-2.4999971389825077,7.9375,-1.3333282470703125,8.0,0.040404001871744866
5253,2000-12-27,8.479166984558105,8.583333015441895,8.104166984558105,8.25,1104600.0,0.027777816310073478,1.1904780589034138,1.0,75.78949803065187,71.94008219440262,-0.5484572116071345,-0.8285626306145728,-1.2250290231970364,-1.110339144879081,14.152225447626298,0.47916603088378906,0.3265781364630813,0.7395836830139162,0.06874954808319877,1.4104178179446345,0.40416661554855793,1.0750007504792753,-0.6393564517131942,85.7143604512769,15.628017216766878,0.3354170674653591,12,-0.35416698455810547,-0.6875004768371582,-1.109375,-1.2291669845581055,0.4375,2,-0.012285049315317154,-1.1538510294412812,8.25,-1.5000057220677263,7.9375,-2.4999971389825077,7.9375,-0.012285049315317154
5254,2000-12-28,8.708333015441895,8.833333015441895,8.333333015441895,8.645833015441895,1650000.0,0.02702695103199826,2.2,0.2727268944107133,77.45099007190487,73.20821738787538,-0.6938182229613563,-0.9990146026217985,-1.4129853404044788,-1.3268248363384476,15.226191734784638,0.5,0.3673593748137707,0.89895806312561,0.13170102869941402,1.666215097551806,0.5153295459125111,1.282586580338708,-0.7644293350334053,87.23403426412007,19.20071894436144,0.383628517213098,12,-0.45833301544189453,-0.7916665077209473,-1.338541030883789,-1.4583330154418945,-0.031665802001953125,3,-0.01818176043868236,1.1904780589034138,8.479166984558105,-1.1538510294412812,8.25,-1.5000057220677263,7.9375,-0.01818176043868236
5255,2000-12-29,8.770833015441895,8.854166984558105,8.645833015441895,8.729166984558105,1725600.0,0.007177033754815376,1.0,0.666656494140625,75.78948636465483,73.78613006692716,-0.6517605501333232,-0.9943577220451463,-1.430684846174234,-1.3829716271771177,16.701128058748473,0.20833396911621094,0.39542231558584895,0.8864580631256107,0.05066406501865828,1.7222520612325622,0.4685610640721354,1.304355062179087,-0.6846206414280598,91.6666030883789,25.320880405369564,0.4178969990534758,12,-0.4687495231628418,-0.8437495231628418,-1.401041030883789,-1.5208330154418945,-0.09416580200195312,4,-0.011876412502711542,2.2,8.708333015441895,1.1904780589034138,8.479166984558105,-1.1538510294412812,8.25,-0.011876412502711542
5256,2001-01-02,8.3125,8.75,8.208333015441895,8.729166984558105,1515600.0,-0.05225649771634633,1.3636393901751362,-10.000160219729915,66.66668079518703,72.5699864963469,-0.10666484667544651,-0.48889506941555805,-0.9359832571820172,-0.920719773350883,17.196057158428204,0.5625,0.4113461071289404,0.3822916984558109,-0.4411444971205931,1.205727894032215,-0.029426399332391995,0.7940097962440129,0.5416669845581055,36.58535223784945,-30.08010938857217,0.4117180977882022,1,0.04166698455810547,-0.38541650772094727,-1.015624761581421,-1.1145830154418945,0.2841672897338885,1,0.0766917063777608,1.0,8.770833015441895,2.2,8.708333015441895,1.1904780589034138,8.479166984558105,0.0766917063777608
5257,2001-01-03,8.770833015441895,8.791666984558105,8.25,8.395833015441895,1783200.0,0.05513780636894983,1.5999935913281516,-0.899999313355016,70.96775384401838,71.65899206189911,-0.5109523617763632,-0.8894603249407842,-1.3512003750794666,-1.3724289814617485,18.574789784202377,0.5416669845581055,0.45682327101202347,0.7749997138977047,-0.09781483327734719,1.6478142610727557,0.33859244031017965,1.2114069874852307,0.08333396911621094,88.88880411783853,22.316036625392655,0.4364072735875257,1,-0.41666603088378906,-0.8437495231628418,-1.4583327770233154,-1.635416030883789,0.07916736602783203,2,0.010926416933559668,1.3636393901751362,8.3125,1.0,8.770833015441895,2.2,8.708333015441895,0.010926416933559668
5258,2001-01-04,8.979166984558105,9.083333015441896,8.770833015441895,8.770833015441895,2304900.0,0.023753042470358254,-1.9999908447545192,0.5555572509765625,72.9323528237492,71.74570478208821,-0.6651235934010913,-1.027409577722529,-1.5171383714588362,-1.575854285565093,20.46537547920749,0.3125000000000018,0.5076398611875588,0.9052086830139157,-0.02702305430198315,1.8374404203298145,0.43909281435596625,1.371324551671865,-0.7708339691162109,88.09531075613822,21.049077172953204,0.46611586865794935,1,-0.5104169845581055,-0.9375004768371582,-1.671875,-1.84375,-0.1424999237060547,3,-0.0199536097425701,1.5999935913281516,8.770833015441895,1.3636393901751362,8.3125,1.0,8.770833015441895,-0.0199536097425701
5259,2001-01-05,8.8125,9.0,8.645833015441895,9.0,1912500.0,-0.018561519664878734,2.7777811686197915,-0.8999972534263506,69.78416934491376,72.04335723856649,-0.41469242003189777,-0.7948420665115385,-1.3118244691460594,-1.4076928296297924,21.90810988306801,0.35416698455810547,0.5093395857378837,0.6708333492279053,-0.26980215752119996,1.6114688559770105,0.20051559585335355,1.141151102602458,-0.5866669845581054,69.04765537806907,0.7177827887125261,0.47031775337455245,1,-0.34375,-0.7708334922790527,-1.531249761581421,-1.6770830154418945,0.10416698455810547,4,0.01182036704205447,-1.9999908447545192,8.979166984558105,1.5999935913281516,8.770833015441895,1.3636393901751362,8.3125,0.01182036704205447
5260,2001-01-08,8.770833015441895,8.916666984558105,8.6875,8.729166984558105,1523400.0,-0.004728168460494286,-2.6666717529296875,-0.22221883138020834,68.57142109773679,72.35646423178486,-0.27087094394334343,-0.6918384232290826,-1.2251533149037481,-1.367253359996294,23.78441587468841,0.22916698455810547,0.4980408989980365,0.5677080631256111,-0.36847514567010187,1.503891271921324,0.09961645872775549,1.0357996675234675,-0.527849999999999,64.28571428571416,-4.656267223491383,0.46809160439785624,1,-0.22916650772094727,-0.7291665077209473,-1.526041030883789,-1.635416030883789,0.05583381652832031,0,-0.010736243847781046,2.7777811686197915,8.8125,-1.9999908447545192,8.979166984558105,1.5999935913281516,8.770833015441895,-0.010736243847781046
5261,2001-01-09,8.5625,8.729166984558105,8.5,8.708333015441895,1855800.0,-0.023752933737890558,1.4444354022450652,-3.50004577706569,58.77863075563495,70.74788701427241,0.03960678414197005,-0.442184981094206,-0.9773388292686382,-1.1588769007865372,24.51413181473989,0.27083301544189453,0.507435795819414,0.3187500476837162,-0.6050755957011518,1.2425756910685841,-0.14316277400871869,0.7806628693761501,-0.3027099845581045,37.500014305120125,-28.343297581022675,0.4619128216924341,1,0.03125,-0.5208334922790527,-1.3177080154418945,-1.4270830154418945,0.15416717529296875,1,0.01333339719006621,-2.6666717529296875,8.770833015441895,2.7777811686197915,8.8125,-1.9999908447545192,8.979166984558105,0.01333339719006621
5262,2001-01-10,8.645833015441895,8.666666984558105,8.291666984558105,8.479166984558105,1046100.0,0.00973232297131621,2.5999890137054025,-1.1428552744299194,58.46153358594848,68.82255763152759,0.02048131780910012,-0.46398478882346517,-1.0220944983860543,-1.2441763209792676,25.30907168819484,0.375,0.5396426618736392,0.34791641235351634,-0.5338037262079052,1.2296365509149387,-0.0929436569271953,0.7887764816342271,-0.36957213999999894,44.73679772370798,-18.745247221510475,0.4408600692807111,1,0.0,-0.6041665077209473,-1.401041030883789,-1.510416030883789,0.05749988555908381,2,-0.0056866383632663275,1.4444354022450652,8.5625,-2.6666717529296875,8.770833015441895,2.7777811686197915,8.8125,-0.0056866383632663275
5263,2001-01-11,8.583333015441895,8.729166984558105,8.458333015441895,8.729166984558105,1159800.0,-0.007228915928444546,2.7142782406256947,-0.875007152584658,61.29031781723488,67.02692738100869,0.11098211224482313,-0.34881397853485474,-0.9303507634452686,-1.1830281767153519,26.051629818408184,0.27083396911621094,0.5799553084999456,0.24062476158142054,-0.6006177621297475,1.0818672852925877,-0.17999650027416259,0.6612460234370037,-0.29166603088378906,41.17639931012291,-23.01916261639534,0.4206212618555836,1,0.0625,-0.41666650772094727,-1.3645827770233154,-1.447916030883789,0.0033340454101544736,3,0.031068043794652,2.5999890137054025,8.645833015441895,1.4444354022450652,8.5625,-2.6666717529296875,8.770833015441895,0.031068043794652
5264,2001-01-12,8.8125,8.833333015441895,8.416666984558105,8.541666984558105,2223000.0,0.026699067150933287,1.666670735689501,-1.8571325808603303,65.9090909090909,65.92910566372382,-0.11382477412833936,-0.5175533880490111,-1.1323811273132511,-1.410232252890184,26.778380587968915,0.41666603088378906,0.585139840726761,0.4145833969116204,-0.3957233387343031,1.2248901325575439,0.009430029088658642,0.8197367647345821,-0.5208330154418945,83.33328247070312,15.488805818002646,0.4051533678229619,1,-0.16666698455810547,-0.6458334922790527,-1.5052082538604736,-1.6770830154418945,-0.4825000762939453,4,0.0027423615151263014,2.7142782406256947,8.583333015441895,2.5999890137054025,8.645833015441895,1.4444354022450652,8.5625,0.0027423615151263014
5265,2001-01-16,8.958333015441895,8.979166984558105,8.666666984558105,8.8125,1904700.0,0.016548427284186706,2.333316379209497,0.5384609967287466,67.62589572669332,66.03568510055786,-0.2573242976635104,-0.5920090176479427,-1.2394206941155197,-1.5519038143662485,27.444512010009902,0.3125,0.5674272474657052,0.49583311080932546,-0.2739592428159945,1.2656254644346445,0.11093693399666549,0.8807292876219854,-0.6508327102661138,96.9696044921875,23.592538126879276,0.3848961768126597,1,-0.29166650772094727,-0.7083330154418945,-1.6093745231628418,-1.822916030883789,-0.7950000762939435,1,-0.004651091984632316,1.666670735689501,8.8125,2.7142782406256947,8.583333015441895,2.5999890137054025,8.645833015441895,-0.004651091984632316
5266,2001-01-17,9.020833015441896,9.083333015441896,8.895833015441895,8.979166984558105,2823300.0,0.0069767444336203965,1.250008583101563,0.2857105488598512,64.56692487664711,65.32448188196105,-0.23331648031398267,-0.5791929035441026,-1.2743619866616758,-1.6075081406006557,28.24125862619475,0.18750000000000178,0.5252748908829368,0.4916664600372336,-0.2246072946737936,1.2079402147482607,0.1335295826817191,0.849803337392748,-0.6978160560607929,92.1052568176726,19.074054394288126,0.3581368773555136,1,-0.3333330154418963,-0.7708330154418963,-1.6614580154418963,-1.8854160308837908,-0.967499732971195,2,-0.02152419661679883,2.333316379209497,8.958333015441895,1.666670735689501,8.8125,2.7142782406256947,8.583333015441895,-0.02152419661679883
5267,2001-01-18,8.541666984558105,8.958333015441895,8.458333015441895,8.958333015441895,3782700.0,-0.053117714302387875,1.400003662114963,-10.000137331196644,51.079137164498604,62.89634680871097,0.23459383120716382,-0.06738387037060534,-0.7746518686878314,-1.12416275680315,27.292139861648163,0.5625000000000018,0.4740622425192278,-0.010416269302368164,-0.6952694843904368,0.6744369457856996,-0.3528428768464025,0.33201033824166615,-0.20344370405578616,18.750017881410436,-50.50082400006675,0.3424266075440339,1,0.14583301544189453,-0.29166698455810547,-1.1197919845581055,-1.40625,-0.18166732788085938,3,0.020487826445497515,1.250008583101563,9.020833015441896,2.333316379209497,8.958333015441895,1.666670735689501,8.8125,0.020487826445497515
5268,2001-01-19,8.104166984558105,8.4375,8.0,8.333333015441895,3424200.0,-0.05121951028890803,1.0,0.5499993133534444,40.2684646234632,59.61682406188312,0.597785915891043,0.38319977774915515,-0.32261125221064013,-0.685982962225296,26.17868583420687,0.5416669845581055,0.4624893319300707,-0.4437496185302727,-1.1388792111834523,0.2513799741229068,-0.7913144148568616,-0.09618482220368385,0.9791660308837908,9.615416780740805,-54.9911620083238,0.3475647963265896,1,0.4374995231628418,0.1562495231628418,-0.6510419845581055,-0.96875,0.4025001525878906,4,0.07393306648105091,1.400003662114963,8.541666984558105,1.250008583101563,9.020833015441896,2.333316379209497,8.958333015441895,0.07393306648105091
5269,2001-01-22,8.166666984558105,8.291666984558105,7.875,8.1875,2475000.0,0.007712081959699191,2.6363613664642798,0.09090795595468959,40.2684646234632,56.47205112029717,0.48504835844142313,0.35186664626423436,-0.3729027112893313,-0.7464348849924818,25.335131339413465,0.41666698455810547,0.3957953818297977,-0.38958296775817836,-1.0606346543340948,0.28146871881773805,-0.7251088110461374,-0.054057124470219264,0.8949993705749524,24.13796369301725,-35.51538419238737,0.3355258432879584,1,0.3124995231628418,0.20833301544189453,-0.7135419845581055,-1.03125,0.19999980926513672,0,0.05142857876880469,1.0,8.104166984558105,1.400003662114963,8.541666984558105,1.250008583101563,9.020833015441896,0.05142857876880469
5270,2001-01-23,8.3125,8.354166984558105,8.208333015441895,8.333333015441895,1476900.0,0.017857103236564198,3.666615804812549,1.0,50.0,55.4966477030044,0.2987839879446028,0.2482985564305995,-0.509282233007827,-0.8903489656416781,25.044620785416193,0.1875,0.29987368002040604,-0.26249995231628453,-0.8795396634891866,0.3545397588566166,-0.5710198079027347,0.046019903270165585,0.701699700927735,36.20690607712999,-25.275302438542916,0.30851985558645073,1,0.16666650772094727,0.0625,-0.859375,-1.1770830154418945,0.0908327102661115,1,0.0021052539796757586,2.6363613664642798,8.166666984558105,1.0,8.104166984558105,1.400003662114963,8.541666984558105,0.0021052539796757586
5271,2001-01-24,8.1875,8.1875,7.875,7.9166669845581055,2987700.0,-0.015037593984962405,1.3076950163562673,-13.00018310826276,38.135598151720764,53.23821043253466,0.40789022049839474,0.4142258157331149,-0.3720565995064362,-0.7631394715507964,25.10587302235884,0.4375,0.21492586192375818,-0.3999999523162838,-0.9710802855670284,0.17108038093446076,-0.6855401189416561,-0.11445978569091153,0.781131712890625,28.84616231072127,-27.964342645088664,0.28554016662537224,1,0.29166650772094727,0.1875,-0.7291665077209473,-1.0520830154418945,0.34583282470703125,2,-0.0029517020887999124,3.666615804812549,8.3125,2.6363613664642798,8.166666984558105,1.0,8.104166984558105,-0.0029517020887999124
5272,2001-01-25,8.583333015441895,8.625,8.083333015441895,8.104166984558105,2354100.0,0.04834601715320841,-1.0799986816422342,1.7692304983643732,42.51966942959016,51.15258283390747,0.0025247453901720007,0.04705839895765962,-0.7501406880370673,-1.1561852188984982,24.04198762183693,0.5416669845581055,0.1415561377125698,-0.02083358764648402,-0.5694560057778961,0.5277888304849281,-0.29514479671219007,0.25347762141922203,0.34155342893310525,94.44440205891928,39.87312445971452,0.27431120906570633,1,-0.10416650772094727,-0.16666650772094727,-1.0624995231628418,-1.447916030883789,0.04666709899902344,3,-0.06174754399225735,1.3076950163562673,8.1875,3.666615804812549,8.3125,2.6363613664642798,8.166666984558105,-0.06174754399225735
5273,2001-01-26,8.375,8.583333015441895,8.229166984558105,8.583333015441895,1392300.0,-0.024271808523226523,2.399999084471259,-0.43478252216176194,41.86045933955656,48.48051265951477,0.19913958695964773,0.26054566511820454,-0.5288001322780413,-0.946497571486451,22.197176102980528,0.35416603088378906,0.11331332921724169,-0.22395825386047363,-0.7795112809884372,0.33159477326749,-0.5017347674244554,0.053818259703508176,0.5078909865999996,66.66666666666666,13.351261937631499,0.2777765135639819,1,0.10416650772094727,0.09375,-0.7083334922790527,-1.125,0.35499954223632635,4,-0.0017910857698810734,-1.0799986816422342,8.583333015441895,1.3076950163562673,8.1875,3.666615804812549,8.3125,-0.0017910857698810734
5274,2001-01-29,8.550000190734862,8.649999618530272,8.296667098999022,8.373332977294924,1785600.0,0.020895545162371576,-1.1414158928875673,-0.8480039184629933,46.08567827507488,46.0871551648905,-0.01901125793595959,0.07702446408570829,-0.6851329508570121,-1.1224382444293077,19.678441925166595,0.35333251953125,0.08268176995909116,-0.041041421890261276,-0.5945406497835073,0.5124578060029847,-0.31779103583688517,0.23570819205636262,0.2925751564011385,87.09684167521895,33.7163077794594,0.276749613946623,1,-0.07083368301391424,-0.0812501907348615,-0.7791669368743879,-1.2375001907348615,0.3400001525878924,0,-0.005068193289144318,2.399999084471259,8.375,-1.0799986816422342,8.583333015441895,1.3076950163562673,8.1875,-0.005068193289144318
5275,2001-01-30,8.666666984558105,8.666666984558105,8.340000152587889,8.633333206176758,1734900.0,0.01364523873925405,18.599748233342023,0.18868118046521548,51.908403881977975,44.680652832149484,-0.20271995082306127,-0.05043198998932574,-0.774003976989567,-1.2427031561758852,16.967564670213005,0.3266668319702166,0.050317750050982823,0.08083367347717285,-0.4674782523127039,0.6291455992670496,-0.1933222894177664,0.3549896363721121,0.13720534869245427,100.0,42.76786570839172,0.2741559628949386,1,-0.2500004768371582,-0.19791698455810547,-0.8958337306976318,-1.3541669845581055,0.1833333969116211,1,-0.034615405353567996,-1.1414158928875673,8.550000190734862,2.399999084471259,8.375,-1.0799986816422342,8.583333015441895,-0.034615405353567996
5276,2001-01-31,8.949999809265137,9.0,8.666666984558105,8.666666984558105,1835100.0,0.03269224780551294,-1.3529431564208203,8.499871255686207,55.19203946537338,45.13764197669112,-0.5555825554595106,-0.29887985513885695,-1.026347206419695,-1.5280230610565368,16.21240468753962,0.33333301544189453,-0.012719429823771833,0.3322915077209476,-0.22318916358782204,0.8877721790297173,0.05455117206656368,0.6100318433753316,-1.0749998092651367,94.5454356296069,34.25664327529509,0.27774033565438455,1,-0.5124998092651367,-0.4812498092651367,-1.179166555404663,-1.6374998092651367,-0.11333274841308594,2,-0.0610801240948754,18.599748233342023,8.666666984558105,-1.1414158928875673,8.550000190734862,2.399999084471259,8.375,-0.0610801240948754
5277,2001-02-01,8.866666793823242,8.99666690826416,8.783332824707031,8.949999809265137,1221600.0,-0.00931095164444895,1.415095358139585,-0.29411705307375396,54.802270845638155,46.75250933471057,-0.4708109614729956,-0.21923962091408455,-0.9116823811902188,-1.447514520294007,15.311797625651014,0.2133340835571289,-0.10229713919553518,0.24416680335998464,-0.3184825937186382,0.8068162004386075,-0.03715789517932677,0.525491501899296,-0.9691667938232422,82.70271206529445,19.17030274185602,0.2813246985393116,2,-0.4291667938232422,-0.3875002861022949,-1.090625286102295,-1.5541667938232422,-0.22333335876464844,3,-0.037594056128106734,-1.3529431564208203,8.949999809265137,18.599748233342023,8.666666984558105,-1.1414158928875673,8.550000190734862,-0.037594056128106734
5278,2001-02-02,8.800000190734863,8.899999618530273,8.733332633972168,8.850000381469727,1291800.0,-0.007518789714170859,1.2222462409002766,0.6000045776541811,49.775787975174,47.80887859601175,-0.3297356048675759,-0.1756917785605019,-0.8131410021695427,-1.3840887295544766,13.634040768118345,0.16666698455810547,-0.18884167235489002,0.18645853996276784,-0.35768116221824897,0.7305982421437847,-0.08561131112774056,0.45852839105327625,-0.8804501907348632,71.56399068200871,10.101016666744414,0.27206985109050835,2,-0.3625001907348633,-0.320833683013916,-0.9666669368743896,-1.4875001907348633,-0.15666675567626953,4,-0.01931819006923785,1.415095358139585,8.866666793823242,-1.3529431564208203,8.949999809265137,18.599748233342023,8.666666984558105,-0.01931819006923785
5279,2001-02-05,8.916666984558105,8.966667175292969,8.716667175292969,8.766667366027832,1620900.0,0.013257589919836166,1.0,-2.999980926586431,49.24472395862145,47.72495903585859,-0.36747025875475003,-0.2995105742549491,-0.8945769266766934,-1.500689628849468,12.432661571065408,0.25,-0.19601464801676016,0.2979169845581051,-0.2561447788235611,0.8519787479397714,0.020886102867271106,0.5749478662489391,-0.9755079845581056,87.37378262000408,29.146276753985006,0.2770308816908332,2,-0.47916698455810547,-0.4375004768371582,-0.9583337306976318,-1.4791669845581055,-0.5566673278808594,0,-0.0209346656822611,1.2222462409002766,8.800000190734863,1.415095358139585,8.866666793823242,-1.3529431564208203,8.949999809265137,-0.0209346656822611
5280,2001-02-06,8.676667213439941,8.916666984558105,8.643333435058594,8.916666984558105,2102100.0,-0.026915861221888826,1.2777817514245524,-1.6000025431379779,44.13852851539834,48.39195129848942,-0.0786520357262166,-0.07054401172064217,-0.6200654633850657,-1.2533700191166668,11.086812943006247,0.2733335494995117,-0.13203076325194552,0.06262550354003871,-0.48758170697940173,0.6128327140594791,-0.21247810171968062,0.33772910879975804,-0.7143313934399416,9.345921837900276,-42.75405019915962,0.2751036052597201,2,-0.13500070571899414,-0.19750070571899414,-0.5933339595794678,-1.1141672134399414,-0.3766670227050799,1,0.024586989985321273,1.0,8.916666984558105,1.2222462409002766,8.800000190734863,1.415095358139585,8.866666793823242,0.024586989985321273
5281,2001-02-07,8.676667213439941,8.800000190734863,8.416666984558105,8.699999809265138,1588800.0,0.0,2.4328342912777243,0.09721924198714868,52.747631987577634,49.52839158271026,-0.0021976624575295034,-0.06487871044982896,-0.5888719550180141,-1.2453105651154441,10.384423422902124,0.3833332061767578,-0.06713521571181857,0.05691714286804128,-0.49340746509463074,0.6072417508307133,-0.21824516111329473,0.3320794468493773,-0.6935781098399412,44.82763156596632,-11.016208758047114,0.27516230398133623,2,-0.06208372116088867,-0.19750070571899414,-0.5620837211608887,-1.103750228881836,-0.48999977111816406,2,0.01997692936307338,1.2777817514245524,8.676667213439941,1.0,8.916666984558105,1.2222462409002766,8.800000190734863,0.01997692936307338
5282,2001-02-08,8.596667289733888,8.833333015441895,8.536666870117188,8.756667137145996,1592700.0,-0.009220121244495227,-1.1190386986464669,6.857353061390721,61.73086236458121,51.73621414104633,0.08928154976780966,0.011856891370866762,-0.47595011641024243,-1.1543080776516295,10.354168144394874,0.29666614532470703,-0.04834668826536159,-0.020624494552610173,-0.5708977679919709,0.5296487788867505,-0.2957611312722914,0.2545121421670711,-0.5932399682058875,32.7273168642509,-27.76763070345485,0.27513663671968064,2,0.051666259765623224,-0.11750078201294123,-0.4560420513153094,-1.023750305175783,-0.296667098999027,3,0.02791776894806297,2.4328342912777243,8.676667213439941,1.2777817514245524,8.676667213439941,1.0,8.916666984558105,0.02791776894806297
5283,2001-02-09,8.850000381469727,8.896666526794434,8.566666603088379,8.626667022705076,1820400.0,0.029468756111844296,1.08421673974847,-1.3958348234509004,64.91995583942779,53.82891164819665,-0.10011513463678945,-0.23238849201263356,-0.6947536320860728,-1.39239258933,10.07426426436272,0.3299999237060547,0.02668981935925885,0.21937522888183558,-0.3402764912854135,0.7790269490490846,-0.06045063120178895,0.4992010889654601,-0.8266416063722861,78.7878630246724,13.128316435270946,0.27982586008362476,2,-0.18000030517578125,-0.3708338737487793,-0.7093751430511475,-1.214583396911621,-0.6500005722045881,4,-0.023352196328019992,-1.1190386986464669,8.596667289733888,2.4328342912777243,8.676667213439941,1.2777817514245524,8.676667213439941,-0.023352196328019992
5284,2001-02-12,8.83666706085205,8.916666984558105,8.716667175292969,8.916666984558105,1328100.0,-0.0015065898353624485,4.0,-0.3582085728194282,62.1475656864405,54.966596293136945,-0.04675899708227327,-0.22888695732267195,-0.6463337447009199,-1.3614048772211582,9.503618064516155,0.19999980926513672,0.06479830336138903,0.20483355522155833,-0.35657319908459684,0.7662403095277135,-0.07586982193151925,0.4855369323746359,-0.7937754612565584,84.00001525878906,14.011180962829826,0.28070337715307736,2,-0.12833356857299805,-0.3575005531311035,-0.5814588069915771,-1.08666706085205,-0.6233339309692383,0,-0.021878568521604524,1.08421673974847,8.850000381469727,-1.1190386986464669,8.596667289733888,2.4328342912777243,8.676667213439941,-0.021878568521604524
5285,2001-02-13,8.916666984558105,9.0600004196167,8.766667366027832,8.83666706085205,3827700.0,0.009053178438788168,-1.6666724465290481,-1.0,67.25840419120455,56.307303484895954,-0.09785786640931349,-0.32903841602954387,-0.6882508295761234,-1.4227733238297917,8.660006751551357,0.2933330535888672,0.12704933657691164,0.28691678047180247,-0.2696771300537595,0.8435106909973644,0.008619825209020604,0.5652137357345843,-0.8546332169545234,77.72019496460041,2.4226979085792664,0.2782969552627812,2,-0.17833328247070312,-0.4375004768371582,-0.6614587306976318,-1.1666669845581046,-0.8366670608520508,1,-0.06242997847120413,4.0,8.83666706085205,1.08421673974847,8.850000381469727,-1.1190386986464669,8.596667289733888,-0.06242997847120413
5286,2001-02-14,8.826666831970215,8.99666690826416,8.816666603088379,8.983332633972168,2448000.0,-0.010093474696739602,-1.0377439972361375,-1.9583243926280904,56.734335360684454,56.521977319901104,-0.030387920711939742,-0.2680748873095453,-0.5644582022920908,-1.3168044428795227,7.499711865770496,0.18000030517578125,0.16493781180656164,0.2066249370574944,-0.32756999651743435,0.7408198706324232,-0.06047252972997086,0.47372240384495967,-0.7247143982861086,55.413982560523365,-16.7402407605545,0.26709746678746454,2,-0.0883331298828125,-0.3475003242492676,-0.5350003242492676,-1.076666831970214,-0.5699996948242188,2,-0.059667669717380245,-1.6666724465290481,8.916666984558105,4.0,8.83666706085205,1.08421673974847,8.850000381469727,-0.059667669717380245
5287,2001-02-15,8.716667175292969,9.039999961853027,8.666666984558105,8.833333015441895,2752800.0,-0.01246219652007563,-2.446157638286728,0.744679685407485,60.00002232995186,57.658003359320865,0.06268911304390556,-0.15209017766611055,-0.42326241898395267,-1.1913135827929757,7.623161564729342,0.3733329772949219,0.17349156563089174,0.08787527084350621,-0.446647170892831,0.6223977125798434,-0.1793859500246633,0.3551364917116757,-0.5763928221715595,30.405491612184854,-40.68959951096337,0.267261220868169,2,0.021666526794433594,-0.23750066757202148,-0.3989589214324951,-0.9666671752929679,-0.43000030517578125,3,-0.06080302509122448,-1.0377439972361375,8.826666831970215,-1.6666724465290481,8.916666984558105,4.0,8.83666706085205,-0.06080302509122448
5288,2001-02-16,8.703332901000978,8.789999961853027,8.586667060852049,8.789999961853027,1551600.0,-0.0015297445713868818,3.6922763735599076,0.7428657843754191,54.95687808030241,58.292687150618754,0.068022386576855,-0.0965147067347214,-0.3769005407253143,-1.1594145331041164,7.194697324942506,0.20333290100097834,0.14751329346869824,0.04458270072937154,-0.42992928286806453,0.5190946843268076,-0.19267329106934739,0.28183869252809046,-0.5262695052197568,24.647711383244737,-42.58818662191459,0.23725599179871823,2,0.035000801086424005,-0.22416639328003107,-0.35958313941955744,-0.9533329010009775,-0.42333316802978693,4,-0.046342328261363974,-2.446157638286728,8.716667175292969,-1.0377439972361375,8.826666831970215,-1.6666724465290481,8.916666984558105,-0.046342328261363974
5289,2001-02-20,8.586667060852049,8.766667366027832,8.536666870117188,8.703332901000978,1593600.0,-0.013404731437483108,-1.1230858616758586,1.346138186780002,47.413793103448214,58.656605438179845,0.14857973749385422,0.05610641768195457,-0.2292250324343197,-1.022012653931295,6.511875708486123,0.23000049591064453,0.12410065869318032,-0.0930831432342547,-0.5095211191153588,0.3233548326468494,-0.30130213117480587,0.11513584470629645,-0.374286184117409,9.554172627128343,-51.32571673339543,0.20821898794055205,2,0.15166664123535334,-0.10750055313110174,-0.1804172992706281,-0.8366670608520481,-0.26000022888183416,1,-0.04503112195298531,3.6922763735599076,8.703332901000978,-2.446157638286728,8.716667175292969,-1.0377439972361375,8.826666831970215,-0.04503112195298531
5290,2001-02-21,8.329999923706055,8.616666793823242,8.319999694824219,8.616666793823242,1550400.0,-0.029891357767460214,1.0697689891946558,2.4571620086157524,29.60526026847191,56.08523080272366,0.39213826681193353,0.3311289819490355,0.05342211655584883,-0.74822000572515,6.221358878459685,0.29666709899902344,0.11597896284812848,-0.35062527656555176,-0.7638755577317973,0.06262500460069376,-0.5572504171486745,-0.144000135982429,-0.08371426525613224,1.388920162919302,-52.95090624173751,0.20662514058312312,2,0.3600001335144043,0.14916658401489258,0.07624983787536621,-0.4341669082641584,0.1033334732055664,2,-0.014005617634067935,-1.1230858616758586,8.586667060852049,3.6922763735599076,8.703332901000978,-2.446157638286728,8.716667175292969,-0.014005617634067935
5291,2001-02-22,8.163332939147951,8.399999618530272,8.050000190734862,8.350000381469728,2019900.0,-0.020008041546770272,1.441862863492314,0.651165034332251,28.06651372190501,52.344747620204075,0.5345441954781975,0.5226912513637441,0.2379518562863705,-0.5685493083895201,5.427986667413038,0.34999942779541016,0.0943023289882241,-0.5160839080810522,-0.9355007070902719,-0.09666710907183251,-0.725792307585662,-0.30637550857644236,0.8966674804687482,11.447755011608194,-37.68073465985469,0.20970839950460954,2,0.39166736602783025,0.31583356857299627,0.29500031471252264,-0.18416643142700284,0.3299999237060529,3,-0.010208209816148228,1.0697689891946558,8.329999923706055,-1.1230858616758586,8.586667060852049,3.6922763735599076,8.703332901000978,-0.010208209816148228
5292,2001-02-23,8.053333282470701,8.166666984558105,7.8400001525878915,8.166666984558105,1884000.0,-0.01347484630324669,4.764690042831042,0.6071423097555464,27.32792596088963,48.16785541147761,0.6251030461994933,0.6228844011702588,0.3709489640370496,-0.4483821027578454,6.009643808092652,0.32666683197021396,0.10435572315896202,-0.5995835781097423,-1.103103438192635,-0.09606371802684954,-0.8513435081511886,-0.3478236480682959,0.9864671325683609,22.45612344362804,-22.849850675560976,0.2517599300414466,2,0.3966670036315936,0.3966670036315936,0.41541671752929865,-0.0741667747497532,0.4933338165283203,4,0.02524840926649352,1.441862863492314,8.163332939147951,1.0697689891946558,8.329999923706055,-1.1230858616758586,8.586667060852049,0.02524840926649352
5293,2001-02-26,8.359999656677246,8.399999618530272,8.069999694824219,8.083333015441895,1297500.0,0.038079434123762246,-1.1758240376271623,-2.4411683033347256,34.84571241050864,45.1343161585963,0.27001554254063187,0.33206158908251737,0.08728794845045407,-0.7393353117145622,6.3166765852631706,0.3466663360595703,0.09091860949318509,-0.29216718673706055,-0.797471605988747,0.2131372325146259,-0.5448193963629038,-0.03951497711121732,0.6318087478637686,56.115021287850595,15.464014231072696,0.2526522096258428,2,0.09000062942504883,0.09000062942504883,0.1087503433227539,-0.38083314895629794,-1.5899996757507324,0,-0.008771864781296546,4.764690042831042,8.053333282470701,1.441862863492314,8.163332939147951,1.0697689891946558,8.329999923706055,-0.008771864781296546
5294,2001-02-27,8.506667137145996,8.560000419616701,8.333333015441895,8.413332939147951,1551600.0,0.017543957714352798,1.2666653951057396,0.33735255389408747,45.12428214601826,42.67496926468671,0.08003093381334914,0.19181574464985118,-0.034867176910236,-0.8736016857964914,6.629437008089098,0.22666740417480646,0.06364698211359077,-0.14333305358886683,-0.6508487559076013,0.3641826487298676,-0.39709090474823405,0.11042479757050039,0.4390689373168932,85.83695361213367,39.523057643784334,0.2537578511593671,2,-0.06666707992553711,-0.05666685104370117,-0.10562562942504883,-0.46500062942504883,-1.1733341217041016,1,-0.026645853249037788,-1.1758240376271623,8.359999656677246,4.764690042831042,8.053333282470701,1.441862863492314,8.163332939147951,-0.026645853249037788
5295,2001-02-28,8.366666793823242,8.683333396911621,8.366666793823242,8.533332824707031,2441400.0,-0.016457719699812356,-2.8000137329625434,-1.7856909306413058,41.76990397600995,41.01225466638954,0.14953429615374958,0.3248433360984109,0.129867323177546,-0.7225537204839974,6.865218111781808,0.3166666030883789,-0.0007175098491920551,-0.2683333873748772,-0.791274044075033,0.25460726932527855,-0.529803715724956,-0.006863059024798446,0.5348398437646473,62.450596461151676,15.28987377694773,0.2614703283500781,2,0.0733332633972168,0.08333349227905273,0.060416460037231445,-0.3250002861022949,-1.2300000190734863,2,-0.004780871861965075,1.2666653951057396,8.506667137145996,-1.1758240376271623,8.359999656677246,4.764690042831042,8.053333282470701,-0.004780871861965075
5296,2001-03-01,8.403332710266112,8.426667213439941,8.296667098999022,8.383333206176758,2544000.0,0.004382380384735596,2.899895575550427,-0.11999748229018972,44.74634338492148,39.31740145027505,0.051968416769677006,0.25836933496169223,0.11819997627579859,-0.7465160561302628,6.917604359910806,0.13000011444091975,-0.05799030987789777,-0.20433411598205709,-0.7149520543338941,0.3062838223697799,-0.4596430851579747,0.050974853193860525,0.4557136679217777,66.79833404764653,17.07609210087614,0.2553089691759183,3,-0.08833265304565252,0.04666757583618342,0.023750543594362128,-0.36166620254516424,-1.56333255767822,3,0.00357009387583318,-2.8000137329625434,8.366666793823242,1.2666653951057396,8.506667137145996,-1.1758240376271623,8.359999656677246,0.00357009387583318
5297,2001-03-02,8.533332824707031,8.640000343322754,8.399999618530272,8.416666984558105,1662000.0,0.015470066332385235,-2.1999974568781386,5.833436650613269,40.77667583675177,37.74182342321387,-0.11932036111049449,0.10763474465505674,0.0024636268938778016,-0.8582705860699082,6.73606765886466,0.24000072479248225,-0.1359654024769199,-0.05766730308532786,-0.5542577218250884,0.43892311565443265,-0.3059625124552081,0.1906279062845524,0.2849517044568586,75.54339967067158,28.279241137469363,0.24829520936988034,3,-0.22999906539916992,-0.08333253860473633,-0.10624957084655762,-0.491666316986084,-1.5933327674865723,4,-0.004687495809048148,2.899895575550427,8.403332710266112,-2.8000137329625434,8.366666793823242,1.2666653951057396,8.506667137145996,-0.004687495809048148
5298,2001-03-05,8.630000114440918,8.739999771118164,8.510000228881836,8.533332824707031,1716300.0,0.011328198690903069,-2.2093150138061812,0.8285826391897526,44.259255138446946,37.391319204880396,-0.25421753175523065,-0.00255240070995022,-0.08188065452152848,-0.9386061394806218,6.770421948225811,0.22999954223632812,-0.17961889579690649,0.04749999046325648,-0.4397597328393097,0.5347597137658227,-0.19612987118802572,0.2911298521145387,0.14915303965993232,75.18801035993023,31.22522900624321,0.24362986165128284,3,-0.3400001525878906,-0.17999982833862305,-0.1820836067199707,-0.5883336067199707,-1.7800002098083505,0,-0.00965620096602915,-2.1999974568781386,8.533332824707031,2.899895575550427,8.403332710266112,-2.8000137329625434,8.366666793823242,-0.00965620096602915
5299,2001-03-06,8.729999542236326,8.786666870117188,8.619999885559082,8.699999809265138,923700.0,0.011587419057860204,1.3255687072928934,0.31034006491516897,44.87177538986659,39.087598662813136,-0.37073370639231307,-0.12359004809210639,-0.16209638796797599,-1.0182000519044898,6.676287047883248,0.16666698455810547,-0.22205334445526148,0.15683279037475373,-0.31020739300892686,0.6238729737584343,-0.07668730131708656,0.390352882066594,-0.8899993896484348,88.43523380601835,46.72903426619652,0.23352009169184065,3,-0.4166660308837873,-0.2799992561340314,-0.2560412883758527,-0.6883330345153791,-1.759999752044676,1,-0.22451313448840438,-2.2093150138061812,8.630000114440918,-2.1999974568781386,8.533332824707031,2.899895575550427,8.403332710266112,-0.22451313448840438
5300,2001-03-07,8.890000343322754,8.899999618530273,8.573332786560059,8.683333396911621,1801800.0,0.01832769867997497,1.8823692758208654,6.888959532060452,51.67548856853079,41.710818090216,-0.49499913489520786,-0.2812066085700735,-0.2980315044283408,-1.1546618863539848,6.921625446837076,0.32666683197021484,-0.2504161265302116,0.3061669349670417,-0.18017205427433147,0.7925059242084149,0.06299744034635424,0.5493364295877292,-1.0310668563842764,98.3426593323217,55.95918105162049,0.24316949462068665,3,-0.5200004577636719,-0.440000057220459,-0.4160420894622803,-0.8483338356018066,-2.0000004768371573,2,-0.175103179725979,1.3255687072928934,8.729999542236326,-2.2093150138061812,8.630000114440918,-2.1999974568781386,8.533332824707031,-0.175103179725979
5301,2001-03-08,8.850000381469727,8.989999771118164,8.760000228881836,8.833333015441895,1328700.0,-0.004499433105542128,-1.8163277222115177,0.08064843613005639,53.662996945100886,44.63693708846169,-0.38817258545981304,-0.23985250660737734,-0.23393447871653095,-1.0877900839836334,7.347739361789918,0.22999954223632812,-0.25777231213517027,0.25750031471252477,-0.24180893067624076,0.7568095601012903,0.007845692018142003,0.5071549374069075,-0.9494242492675768,76.27129602689692,31.03540084820493,0.249654622694383,3,-0.32000064849853516,-0.40000009536743164,-0.40729212760925293,-0.8083338737487793,-1.8833332061767578,3,-0.19359700936368052,1.8823692758208654,8.890000343322754,1.3255687072928934,8.729999542236326,-2.2093150138061812,8.630000114440918,-0.19359700936368052
5302,2001-03-09,8.83666706085205,8.916666984558105,8.800000190734863,8.916666984558105,1530900.0,-0.0015065898353624485,1.9166726271368286,-4.799794014991131,53.66302506433363,46.72774960555336,-0.28165732813106636,-0.218836991475019,-0.20623654967800675,-1.0500508437548275,7.8980030668410235,0.11666679382324219,-0.21127250307544188,0.23216700553894043,-0.27895999336115906,0.7432940044390399,-0.023396493911109317,0.4877305049889902,-0.8707255103149398,68.05565489672492,19.38041177138703,0.2555634994500498,3,-0.19333362579345703,-0.38666677474975586,-0.3835420608520508,-0.7950005531311035,-1.940000057220458,4,-0.225952488026819,-1.8163277222115177,8.850000381469727,1.8823692758208654,8.890000343322754,1.3255687072928934,8.729999542236326,-0.225952488026819
5303,2001-03-12,8.643333435058594,8.90999984741211,8.633333206176758,8.899999618530273,1225500.0,-0.021878568521604524,1.0,3.2083303530982525,51.49383975571215,47.43547822885268,-0.04906601295052049,-0.04403804874594108,-0.00787656914548407,-0.8338530531756483,8.457661310988469,0.27666664123535156,-0.1474613476443576,0.04916672706604075,-0.44926099089989435,0.5475944450319759,-0.2000471319169268,0.2983805860490083,-0.6159483912866204,16.800142822156662,-35.302505511160774,0.24921385898296733,3,0.0,-0.19333314895629883,-0.18500018119812012,-0.6016669273376465,-1.3433332443237314,0,-0.19706903483893978,1.9166726271368286,8.83666706085205,-1.8163277222115177,8.850000381469727,1.8823692758208654,8.890000343322754,-0.19706903483893978
5304,2001-03-13,8.643333435058594,8.666666984558105,8.373332977294924,8.563332557678223,1602300.0,0.0,3.631541698978296,-0.3116923168384522,59.552843400985985,49.41136038718335,-0.03088955726296483,-0.06246750395880696,-0.01013441828235706,-0.8080955703436441,9.010208690856516,0.2933340072631818,-0.06674569615559633,0.0588334083557136,-0.42713506669823786,0.5448018834096651,-0.18415082917126213,0.30181764588268933,-0.5581915076458497,43.78384898750723,-14.12510908605482,0.2429842375269756,3,0.0,-0.19333314895629883,-0.18500018119812012,-0.6016669273376465,-1.4433336257934561,1,-0.20748170181101766,1.0,8.643333435058594,1.9166726271368286,8.83666706085205,-1.8163277222115177,8.850000381469727,-0.20748170181101766
5305,2001-03-14,8.359999656677246,8.643333435058594,8.300000190734862,8.560000419616701,1442700.0,-0.03278061415889677,-1.145834823450861,-2.499982118802697,55.59771986970677,50.61706888549283,0.2809432112778065,0.186590443141192,0.2655877256759176,-0.499392439381257,9.223624052965418,0.34333324432373225,-0.022775037381713048,-0.1966670036315925,-0.6660130338972454,0.2726790266340604,-0.4313400187644181,0.03800601150123306,-0.22056625864217594,8.695580062389924,-52.814679812010965,0.23467301513282615,3,0.2850003242492676,0.09000062942504883,0.09833359718322754,-0.31833314895629883,-1.2599997520446786,2,-0.1662679334412871,3.631541698978296,8.643333435058594,1.0,8.643333435058594,1.9166726271368286,8.83666706085205,-0.1662679334412871
5306,2001-03-15,8.300000190734862,8.390000343322754,8.166666984558105,8.350000381469728,1951200.0,-0.007176969905071995,2.435894802479551,0.25000000000001554,57.226564355367834,52.444834276450166,0.3629070592339474,0.21619472095977876,0.33189712633483204,-0.41611085373754886,9.584003654168757,0.22333335876464844,-0.013627465060128685,-0.23033313751220952,-0.694970121552549,0.23430384652812997,-0.46265162953237926,0.001985354507960224,0.6899995803833026,17.77776082356747,-46.66197038936645,0.23231849202017,3,0.27833318710327326,0.15000009536743342,0.21041631698608576,-0.25833368301391424,-1.3166670799255353,3,-0.1698795532346159,-1.145834823450861,8.359999656677246,3.631541698978296,8.643333435058594,1.0,8.643333435058594,-0.1698795532346159
5307,2001-03-16,8.186667442321777,8.366666793823242,8.116666793823242,8.116666793823242,1734000.0,-0.013654547687793506,-6.14279097015027,-1.400007629365328,44.27316828476109,52.44638018159618,0.4714745573428871,0.3033376335680984,0.43557726662202967,-0.27958600149284685,10.51377556059731,0.25,0.01293444083141182,-0.3171658992767341,-0.7972550808390118,0.16292328228554354,-0.5572104900578729,-0.07712130849559529,0.7868656730651864,8.82361426665224,-54.32819318047487,0.24004459078113904,3,0.3666658401489258,0.2633328437805176,0.36020755767822266,-0.14500093460083008,-1.216667652130127,4,-0.1490228198011193,2.435894802479551,8.300000190734862,-1.145834823450861,8.359999656677246,3.631541698978296,8.643333435058594,-0.1490228198011193
5308,2001-03-19,8.300000190734862,8.373332977294924,8.166666984558105,8.199999809265138,1279500.0,0.013843575448930556,-1.4800013732962756,1.42856364354704,43.01800640766232,52.24040585024016,0.3424174231484276,0.16679033409002386,0.3069935765933831,-0.3708280644427413,11.218640706397048,0.20666599273681818,0.03389332877533313,-0.18366651535034428,-0.6623534740708354,0.2950204433701469,-0.42300999471058987,0.0556769640099013,0.6392582717895525,33.33333333333301,-25.8357221294497,0.23934347936024578,3,0.2533330917358416,0.15000009536743342,0.263749837875368,-0.25833368301391424,-1.3333330154418928,0,-0.1690762837174129,-6.14279097015027,8.186667442321777,2.435894802479551,8.300000190734862,-1.145834823450861,8.359999656677246,-0.1690762837174129
5309,2001-03-20,8.199999809265138,8.456666946411133,8.100000381469728,8.266667366027832,1403100.0,-0.012048238454422155,-1.6750017881410708,-0.6666730244711956,44.21295023871671,51.41123492470527,0.4015593730184879,0.24910924866591877,0.39563955899746617,-0.2504248164988123,11.679841816876936,0.3566665649414045,0.05125195429183371,-0.2643335342407216,-0.7565472187379374,0.22788015025649422,-0.5104403764893295,-0.018226691992113686,0.7063549865112293,18.40481213776453,-38.682368673976896,0.2461068422486078,3,0.3450002670288068,0.2500004768371564,0.3745834827423078,-0.15833330154419123,-1.0666666030883807,1,-0.1097560535932417,-1.4800013732962756,8.300000190734862,-6.14279097015027,8.186667442321777,2.435894802479551,8.300000190734862,-0.1097560535932417
5310,2001-03-21,8.213333129882812,8.333333015441895,8.073332786560059,8.266667366027832,2163600.0,0.00162601474729418,1.7857336269305635,0.8000028609847722,43.294133961815824,50.25913903767359,0.3153042957498169,0.23883246227151034,0.3722159275132313,-0.240076763717747,11.51908527710049,0.26000022888183594,0.054533719771768574,-0.2451668739318844,-0.7467597179912016,0.2564259701274336,-0.495963295961543,0.005629548097774162,0.6446404010351561,36.52174994713339,-18.538242310324094,0.25079642202965885,3,0.28166675567626953,0.23666715621948242,0.3804168701171875,-0.17166662216186523,-1.073333263397216,2,-0.12337662488458367,-1.6750017881410708,8.199999809265138,-1.4800013732962756,8.300000190734862,-6.14279097015027,8.186667442321777,-0.12337662488458367
5311,2001-03-22,8.079999923706055,8.233332633972168,8.0,8.233332633972168,3498900.0,-0.0162337511541627,2.043481505899329,2.8749396513187304,34.03757476604751,48.078533448975136,0.36646413746905004,0.38536007619254065,0.5004176622808583,-0.08559298584195307,10.704188074919585,0.23333263397216797,0.04403024821496082,-0.37433342933654856,-0.8875010034362116,0.1388341447631145,-0.6309172163863792,-0.11774964228671791,0.715202347663281,17.518220737182837,-33.5069784711067,0.2565837870498313,3,0.375,0.3600001335144043,0.5287501811981201,-0.03833341598510742,-1.0866670608520508,3,-0.12128713221868326,1.7857336269305635,8.213333129882812,-1.6750017881410708,8.199999809265138,-1.4800013732962756,8.300000190734862,-0.12128713221868326
5312,2001-03-23,8.256667137145996,8.316666603088379,8.0,8.066666603088379,2030400.0,0.021864754345060522,1.0430138621415255,-1.2391389529857384,37.555567423502545,46.52983652317406,0.11049115944196508,0.236850637371937,0.3178795828861567,-0.24119818222504463,9.225659687223944,0.3166666030883789,0.006614854374280554,-0.20783290863037074,-0.6949453887231574,0.2792795714624159,-0.45138914867676405,0.035723331416022575,0.4590149070864058,56.20444815704292,7.8954745244610365,0.24355624004639315,3,0.07666635513305664,0.1833329200744629,0.3520829677581787,-0.21500062942504883,-1.0799999237060547,4,-0.15421888822525687,2.043481505899329,8.079999923706055,1.7857336269305635,8.213333129882812,-1.6750017881410708,8.199999809265138,-0.15421888822525687
5313,2001-03-26,8.286666870117188,8.333333015441895,8.149999618530272,8.233332633972168,1652400.0,0.003633394985274929,1.500003251165567,0.2807057170104904,34.49886092630433,43.74606069265388,0.027466081993807734,0.2119416655359494,0.2842514090089665,-0.25440471551847565,8.519155392684924,0.18333339691162287,-0.036215506484845505,-0.1741665363311764,-0.6656751958702731,0.3173421232079203,-0.41992086610072477,0.07158779343837196,0.3574469696919742,62.77372872507048,18.733261011253468,0.24575432976954822,3,0.034999847412109375,0.12833309173583984,0.3220832347869873,-0.24500036239624023,-1.203333854675292,0,-0.15888982875293467,1.0430138621415255,8.256667137145996,2.043481505899329,8.079999923706055,1.7857336269305635,8.213333129882812,-0.15888982875293467
5314,2001-03-27,8.279999732971191,8.333333015441895,8.163332939147951,8.300000190734862,1253100.0,-0.000804561984992902,2.9231040098595478,-0.37500223513631004,26.109636194406008,40.46960695095379,-0.02550811830691302,0.21160590721005157,0.2797499547748341,-0.23347385642162877,8.322695875359555,0.17000007629394354,-0.08328718079423503,-0.1695003032684319,-0.6669759947976885,0.3279753882608256,-0.4182381490330602,0.07923754249619641,0.2997027228570541,84.0,44.893961657014174,0.24873784576462873,3,-0.051666259765625,0.13500022888183594,0.3287503719329834,-0.23833322525024414,-1.243332862854003,1,-0.15861504831316542,1.500003251165567,8.286666870117188,1.0430138621415255,8.256667137145996,2.043481505899329,8.079999923706055,-0.15861504831316542
5315,2001-03-28,8.326666831970215,8.373332977294924,8.199999809265138,8.266667366027832,1537800.0,0.005636123249278979,1.2608906580419927,-2.999904634751363,29.61038825925752,37.40114294027487,-0.08649677848407222,0.1705317108922877,0.21752491475779223,-0.26080396832346153,8.45262022902429,0.17333316802978516,-0.1143588480486617,-0.12083320617675852,-0.6200297084779756,0.3783632961244585,-0.37043145732736704,0.12876504497385,0.1950653782752063,87.5001277243602,50.90193474462883,0.24959825115060863,3,-0.09833335876464844,0.0883331298828125,0.28208327293395996,-0.16000032424926758,-1.1999998092651376,2,-0.14331468399956337,2.9231040098595478,8.279999732971191,1.500003251165567,8.286666870117188,1.0430138621415255,8.256667137145996,-0.14331468399956337
5316,2001-03-29,8.433333396911621,8.600000381469728,8.333333015441895,8.383333206176758,1620600.0,0.012810235727441333,-2.5555513170192308,0.8333439298089456,35.35108136941123,36.40979994968044,-0.19250499809398924,0.0698070037728602,0.09420424249257309,-0.3536372970107813,8.334097344236321,0.2733335494995135,-0.16248815613603895,-0.015666675567626243,-0.5144845183631706,0.4831511672279172,-0.2650755969653975,0.23374224583014502,-0.4333333969116211,72.22218690097348,37.96718596144672,0.2494089213977719,3,-0.1333332061767578,-0.01833343505859375,0.15124988555908203,-0.26666688919067383,-1.2300004959106436,3,-0.15335970600897353,1.2608906580419927,8.326666831970215,2.9231040098595478,8.279999732971191,1.500003251165567,8.286666870117188,-0.15335970600897353
5317,2001-03-30,8.493332862854004,8.583333015441895,8.383333206176758,8.449999809265138,1171800.0,0.00711456112530251,-1.2641539989635515,0.8666577657402991,43.9678031247291,36.515332918243416,-0.22845366097623732,0.007016953895528033,0.03335181334398385,-0.4003121417801907,8.887512340719253,0.19999980926513672,-0.18323547949584906,0.046332788467406516,-0.4513808841850935,0.5440464611199056,-0.2025240478588426,0.2951896247936556,-0.48133285522460945,76.29614716229369,38.18775466465287,0.2488568363262497,3,-0.19333267211914062,-0.07833290100097656,0.02375054359436035,-0.2433328628540039,-1.3866658210754395,4,-0.1766091149636112,-2.5555513170192308,8.433333396911621,1.2608906580419927,8.326666831970215,2.9231040098595478,8.279999732971191,-0.1766091149636112
5318,2001-04-02,8.546667098999022,8.83666706085205,8.539999961853027,8.616666793823242,2203500.0,0.0062795414952212525,-6.119956055022773,-1.6153880012325559,46.27250756442438,36.74417262109982,-0.27168962993935075,-0.05573821316440686,-0.006129133296202127,-0.44054164952432195,9.571779902515981,0.3433341979980469,-0.2019377234826294,0.10383367538451971,-0.388798792785364,0.5964661435544025,-0.14248255870042215,0.35014990946946156,-0.5229070838928198,56.93074916223077,18.733075601909178,0.2463162340849414,4,-0.12833356857299627,-0.05166721343993963,-0.09666681289672674,-0.29666709899902166,-1.3833341598510724,0,-0.16029639035777277,-1.2641539989635515,8.493332862854004,-2.5555513170192308,8.433333396911621,1.2608906580419927,8.326666831970215,-0.16029639035777277
5319,2001-04-03,6.769999980926514,8.053333282470701,6.576666831970215,8.050000190734862,17636100.0,-0.20787835743369365,1.2953369392606926,18.285797002724305,21.50538663540155,34.32320069594268,1.4313185433781381,1.6512207447499438,1.7620170018941863,1.3373687563872476,10.875707755151753,1.9700002670288068,-0.23124009937968637,-1.5748334646224968,-2.454616869734682,-0.6950500595103124,-2.0147251671785895,-1.1349417620664042,2.066667079925537,8.554563246745902,-31.99624293151473,0.4398917025560922,4,0.9366669654846191,1.0133333206176758,1.6800003051757812,1.4800000190734863,0.36333322525024414,1,0.046282575391159764,-6.119956055022773,8.546667098999022,-1.2641539989635515,8.493332862854004,-2.5555513170192308,8.433333396911621,0.046282575391159764
5320,2001-04-04,7.3333330154418945,7.483333110809326,6.9166669845581055,6.9166669845581055,9704100.0,0.08321019735634994,-1.7200015563988593,-0.32552028327102833,35.32388192085796,34.466123713143844,0.8158226281359333,1.0174518288771068,1.1918319261219494,0.7762388484824214,11.915882499992577,0.7133331298828125,-0.2574425123619921,-0.9336670637130737,-1.8830552328731471,0.015721105446999672,-1.4083611482931104,-0.45897297913303703,1.5033340454101562,33.48080118761979,-9.539591310551323,0.47469408458003665,4,0.3733339309692383,0.4500002861022949,1.1116671562194824,0.9270834922790527,-0.14333295822143555,2,-0.04045447611611419,1.2953369392606926,6.769999980926514,-6.119956055022773,8.546667098999022,-1.2641539989635515,8.493332862854004,-0.04045447611611419
5321,2001-04-05,7.136666774749756,7.539999961853027,7.0999999046325675,7.3333330154418945,9531900.0,-0.026818124893280615,-2.2592599133569014,-0.47199969787551554,34.452116358593656,34.121295817042856,0.9662125374193273,1.1374981878998973,1.3832493125478624,0.9759828713564644,12.690589628238358,0.4400000572204599,-0.28729038999241396,-1.0446666240692135,-2.0780406001834297,-0.011292647954996404,-1.5613536121263216,-0.5279796360121054,1.6548002815246576,24.77875602059599,-21.635067096419906,0.5166869880571084,4,0.570000171661377,0.6466665267944336,1.308333396911621,1.2383332252502441,0.03333330154418945,3,-0.001401179620724169,-1.7200015563988593,7.3333330154418945,1.2953369392606926,6.769999980926514,-6.119956055022773,8.546667098999022,-0.001401179620724169
5322,2001-04-06,6.8400001525878915,7.083333015441895,6.816667079925537,7.083333015441895,3567300.0,-0.04156935324646238,1.1917790502169359,1.2372884232577424,29.494389396860157,33.5652434248824,1.1631048333299931,1.3459156233332257,1.6583507348497273,1.274366063873475,13.640745366964413,0.31999969482421875,-0.3286258201049499,-1.2414999008178702,-2.3879105152916553,-0.09508928634408509,-1.8147052080547619,-0.6682945935809776,1.9071708992004384,11.651915661440627,-34.91217333153004,0.5732053072368923,4,0.8666667938232413,0.9433331489562979,1.5425000190734854,1.5349998474121085,0.39333295822143466,4,0.05311882168242654,-2.2592599133569014,7.136666774749756,-1.7200015563988593,7.3333330154418945,1.2953369392606926,6.769999980926514,0.05311882168242654
5323,2001-04-09,6.940000057220459,7.066667079925537,6.873332977294923,6.923333168029785,3462000.0,0.014619868772186129,-2.3142817439071095,-0.0684941975990876,32.303378725272566,34.253437039423126,0.9521166914649442,1.1718443901606967,1.5442192335949727,1.175351060473318,15.251044056944973,0.2266669273376456,-0.3459291931119699,-1.0563333272933964,-2.2776372399337035,0.16497058534691078,-1.666985283613549,-0.4456813709732428,1.7637609101715093,24.60496242242787,-24.466835985177983,0.6106519563201533,4,0.7666668891906738,0.8433332443237305,1.4366669654846191,1.434999942779541,0.3600001335144034,0,0.02401541544437058,1.1917790502169359,6.8400001525878915,-2.2592599133569014,7.136666774749756,-1.7200015563988593,7.3333330154418945,0.02401541544437058
5324,2001-04-10,6.8499999046325675,7.0,6.8499999046325675,7.0,4964400.0,-0.012968321591619314,1.0000000000000118,-8.999885560610016,31.255735647850358,34.436253415933436,0.9140629474482358,1.1811626680622256,1.6131089746736462,1.2674860164431392,16.886256445525976,0.15000009536743253,-0.3887539614326876,-1.0566668033599864,-2.3397297133751964,0.2263961066552227,-1.698198258367591,-0.41513534835238186,1.8112191800509665,4.608227489701177,-44.148745542344784,0.6415314550076047,4,0.8566670417785653,0.933333396911622,1.5200002193450937,1.5666666030883798,0.5833330154418954,1,0.045742049471194646,-2.3142817439071095,6.940000057220459,1.1917790502169359,6.8400001525878915,-2.2592599133569014,7.136666774749756,0.045742049471194646
5325,2001-04-11,6.96999979019165,7.019999980926514,6.883333206176758,6.933332920074463,3057900.0,0.017518231712372545,-1.0000069781235825,-0.24444564536689273,34.682615395325726,34.36197941881283,0.6497053291306569,1.0031185464541252,1.4691967409112117,1.1539995287892353,18.364541836498173,0.1700000762939462,-0.43341213267529977,-0.8671669244766234,-2.196584582394024,0.4622507334407784,-1.5318757534353242,-0.2024580955179225,1.6495282494376173,21.198083772650055,-30.20871998241574,0.6647088289587008,4,0.7366671562194824,0.8133335113525391,1.4116671085357666,1.491666793823244,0.5266671180725098,2,0.023433776313014354,1.0000000000000118,6.8499999046325675,-2.3142817439071095,6.940000057220459,1.1917790502169359,6.8400001525878915,0.023433776313014354
5326,2001-04-12,6.889999866485597,7.153333187103272,6.889999866485597,6.976666927337647,4729500.0,-0.011477751235894118,-5.076895143985827,-2.363633999167707,30.623812442392506,32.87931378744209,0.5450820400998229,1.0246004094364478,1.5147276282438993,1.2397811361929199,19.364043248712527,0.2633333206176758,-0.4765165314280928,-0.8766668319702138,-2.2515102783402527,0.4981766143998252,-1.5640885551552328,-0.18924510878519474,1.6886709489904907,21.782052008385,-27.819183223224364,0.6874217231850195,4,0.8166670799255362,0.8933334350585929,1.5200002193450919,1.5716667175292978,0.42333316802978427,3,0.04354139282267999,-1.0000069781235825,6.96999979019165,1.0000000000000118,6.8499999046325675,-2.3142817439071095,6.940000057220459,0.04354139282267999
5327,2001-04-16,6.966667175292969,7.076666831970215,6.9166669845581055,6.949999809265138,3252900.0,0.011127330956898662,-2.8400109863700345,-0.19231488715515552,31.52986204910546,31.241242063517767,0.25600494883178726,0.8978823028118192,1.406457970205846,1.1697326683944613,20.27504682934901,0.18666696548461825,-0.5349163679592435,-0.7389995098114017,-2.143323843639397,0.6653248240165937,-1.4411616767254003,-0.036837342897404035,1.5719635605130016,38.46174402957865,-9.081928792881484,0.7021621669139979,4,0.34833288192748935,0.7799997329711914,1.5233328342437744,1.4949994087219256,0.2799997329711914,0,0.029186538682670182,-5.076895143985827,6.889999866485597,-1.0000069781235825,6.96999979019165,1.0000000000000118,6.8499999046325675,0.029186538682670182
5328,2001-04-17,6.896667003631593,6.966667175292969,6.833333015441895,6.960000038146973,2101200.0,-0.010047870796760505,2.4782532979232648,-3.79982262402029,30.98076546109067,32.29406193303878,0.07525246689956067,0.9036903895135344,1.4455400052343732,1.2463444883459802,21.312104752148368,0.13333415985107333,-0.6207020735800777,-0.738833022117614,-2.1582757171488725,0.6806096729136444,-1.4485543696332437,-0.029111674601984383,1.602724454097662,19.79186069209896,-22.18442868368012,0.7097213475156294,4,0.28166651725768954,0.8466663360595694,1.6499998569488517,1.5649995803833017,0.25333309173583984,1,0.04881576955947775,-2.8400109863700345,6.966667175292969,-5.076895143985827,6.889999866485597,-1.0000069781235825,6.96999979019165,0.04881576955947775
5329,2001-04-18,7.300000190734862,7.380000114440918,6.8499999046325675,6.9166669845581055,3189000.0,0.05848233456695606,-1.0516109383219625,-6.052658128731653,37.145243943969774,32.496435491162316,-0.2737854173836247,0.45268368979696305,1.0115768884767826,0.8527007228106767,22.228416103055075,0.5300002098083505,-0.7291266080883769,-0.2904998540878303,-1.6915358316345204,1.1105361234588607,-0.9910178428611749,0.4100181346855152,1.1609367744792118,85.36587918816775,47.11779398237876,0.7005179887733454,4,-0.12166666984558017,0.4066667556762704,1.246666669845582,1.161666393280032,-0.1833333969116202,2,0.0,2.4782532979232648,6.896667003631593,-2.8400109863700345,6.966667175292969,-5.076895143985827,6.889999866485597,0.0
5330,2001-04-19,7.199999809265138,7.269999980926514,7.1666669845581055,7.266666889190674,1381800.0,-0.013698682035192977,1.8181753158507326,-0.17391417923443786,34.53177313528805,32.50528624412836,-0.21756681306168968,0.4984299742621596,1.0868908980108847,0.9625727003692885,23.107412816978457,0.13333320617675692,-0.8612005060245318,-0.33983356952667165,-1.7191553525625691,1.0394882135092258,-1.02949446104462,0.34982732199127664,1.2232517532840594,67.07314094713752,31.754292696368708,0.6896608915179485,4,-0.10166621208191007,0.5066671371459952,1.3466670513153067,1.2616667747497567,-0.126667022705079,3,0.032407377359797485,-1.0516109383219625,7.300000190734862,2.4782532979232648,6.896667003631593,-2.8400109863700345,6.966667175292969,0.032407377359797485
5331,2001-04-20,7.0999999046325675,7.360000133514403,7.043333053588867,7.233333110809326,2072100.0,-0.013888876011342033,-1.5675684035120883,1.9999856949739692,32.6986861917204,32.86131922133505,-0.13780695222188566,0.5494151050661822,1.1605334435671333,1.069967031326617,23.885235057347643,0.3166670799255362,-0.7750525184810355,-0.39083347320556694,-1.7589412211456095,0.9772742747344765,-1.074887347175589,0.2932204007644552,1.2863199633050497,48.78048993234708,17.8747889189928,0.6840538739700217,4,0.006666660308838779,0.6066670417785653,1.4475002288818368,1.3616666793823269,-0.016666889190672052,4,0.05586859281121637,1.8181753158507326,7.199999809265138,-1.0516109383219625,7.300000190734862,2.4782532979232648,6.896667003631593,0.05586859281121637
5332,2001-04-23,6.983333110809326,7.163332939147949,6.933332920074463,6.933332920074463,2586000.0,-0.016431943012720218,-8.199965667855576,-0.37500178814104607,30.88834049385632,32.70409275117769,0.0014860537879624047,0.5963720116981088,1.251522799558117,1.194422856231668,25.140788521664504,0.23000001907348633,-0.7708751878991817,-0.44383356571197474,-1.7800222180386989,0.8923550866147494,-1.111927891875336,0.22426076045138732,1.3667936964089424,27.439020135305224,-0.16747116324243194,0.6680943261633618,4,0.12333345413208008,0.7233338356018066,1.5308337211608887,1.4783334732055682,0.09666681289672852,0,0.04725536050904644,-1.5675684035120883,7.0999999046325675,1.8181753158507326,7.199999809265138,-1.0516109383219625,7.300000190734862,0.04725536050904644
5333,2001-04-24,6.96999979019165,7.123332977294923,6.920000076293945,7.0,1451700.0,-0.0019093061158771407,-2.1282071973267835,-0.6000019073413568,54.29798986509336,35.26434321976025,0.021816604068769507,0.5333514934511676,1.230327402626049,1.2145488043089934,26.545520795447295,0.20333290100097745,-0.7482962808453948,-0.3913335323333742,-1.678045450655981,0.8953783859892326,-1.034689491494678,0.25202242682792964,1.3446578175216573,22.641478878371615,-7.070301478163152,0.6433559591613034,4,0.13666677474975586,0.7366671562194824,1.5316669940948486,1.491666793823244,0.14333343505859375,1,0.03969399230999149,-8.199965667855576,6.983333110809326,-1.5675684035120883,7.0999999046325675,1.8181753158507326,7.199999809265138,0.03969399230999149
5334,2001-04-25,6.966667175292969,7.039999961853027,6.699999809265138,6.9000000953674325,3487200.0,-0.00047813701563825806,2.1875115950030204,-2.222220456170995,39.62266340761914,35.813237443348406,0.04854373843633475,0.4566609270569266,1.1988105058794076,1.2247236277698264,28.182052909234134,0.34000015258788974,-0.6764046795121654,-0.32899951934814453,-1.5507154986868628,0.8927164599905737,-0.9398575090175036,0.2818584703212146,1.3132306169054768,40.40412651784054,10.70771786795028,0.610857989669359,4,0.0733327865600586,0.7399997711181641,1.5349996089935303,1.4949994087219256,0.19999980926513672,2,0.026315728232955804,-2.1282071973267835,6.96999979019165,-8.199965667855576,6.983333110809326,-1.5675684035120883,7.0999999046325675,0.026315728232955804
5335,2001-04-26,7.133333206176758,7.233333110809326,7.0,7.0,2872800.0,0.023923351968766937,-2.5,1.9999856949739558,49.90402391178822,37.955483162170154,-0.10338943856659721,0.20660203054918025,0.9959340845255937,1.0666037266790767,29.84485275573443,0.2666659355163574,-0.6169196071021918,-0.1026668071746828,-1.2248817981631888,1.0195481838138232,-0.6637743026689362,0.45844068831957063,1.1124999668171238,65.65654303344871,33.87830458459666,0.5611074954942531,4,-0.09333324432373047,0.573333740234375,1.3641669750213623,1.3283333778381365,0.09333372116088867,3,-0.002336412988402703,2.1875115950030204,6.966667175292969,-2.1282071973267835,6.96999979019165,-8.199965667855576,6.983333110809326,-0.002336412988402703
5336,2001-04-27,7.139999866485597,7.24666690826416,7.079999923706055,7.083333015441895,2574600.0,0.0009345785646275306,-4.263192766095065,0.42500178814104855,60.368656759218176,41.15979368551601,-0.07919214441985822,0.10337408726255948,0.9552893389300054,1.0666128308750222,31.747106150488236,0.16666698455810547,-0.5403454692390266,-0.031333470344542924,-1.0018421838563585,0.9391752431672735,-0.5165878271004507,0.45392088641136485,1.0724499796878115,80.48775169131693,44.25669522945989,0.48525435675590817,4,-0.09999990463256925,0.5666670799255362,1.3325002193450919,1.3216667175292978,0.1900000572204581,4,-0.009337126214590818,-2.5,7.133333206176758,2.1875115950030204,6.966667175292969,-2.1282071973267835,6.96999979019165,-0.009337126214590818
5337,2001-04-30,6.993332862854004,7.139999866485597,6.966667175292969,7.139999866485597,1869300.0,-0.02054159753139939,1.363622176778284,-2.5882328191923683,51.78569660959203,43.47145270201616,0.0800760190682146,0.13903117341340288,1.0691195796184623,1.2181725644249148,33.840229827513745,0.17333269119262784,-0.4885078014083799,-0.10300047397613543,-0.8492846651088817,0.6432837171566108,-0.47614256954250855,0.2701416215902377,1.1864013230353407,53.6584429767175,15.297606355799509,0.37314209556637296,4,0.04666709899902344,0.7133340835571289,1.454167127609253,1.4683337211608904,0.39333391189575195,0,0.012869422112872453,-4.263192766095065,7.139999866485597,-2.5,7.133333206176758,2.1875115950030204,6.966667175292969,0.012869422112872453
5338,2001-05-01,7.176667213439941,7.183332920074463,6.966667175292969,7.0,2207400.0,0.026215590503312347,1.2807085349448872,-1.204546415113962,60.294132231479516,46.04355140062836,-0.06633975565172268,-0.16042786959232647,0.8548316736249095,1.0415119837343934,35.051016878955856,0.21666574478149414,-0.40683555053110343,0.14883387088775635,-0.16053083363196752,0.4581985754074802,-0.005848481372106029,0.3035162231476187,0.9710056253710206,87.19518790276715,42.72394428318131,0.15468235225986202,5,-0.1466672420501709,0.5299997329711914,1.2099995613098145,1.284999370574953,0.2366657257080078,1,-0.013469663126200904,1.363622176778284,6.993332862854004,-4.263192766095065,7.139999866485597,-2.5,7.133333206176758,-0.013469663126200904
5339,2001-05-02,7.083333015441895,7.143332958221436,7.03000020980835,7.116666793823242,1612500.0,-0.013005228641960187,1.6153880012324155,-0.18868118046520665,53.63247086024076,48.16585114784532,-0.007791243778612511,-0.044708165826359725,0.9192506335710044,1.1403796835380264,34.25972774971409,0.1466670036315918,-0.3318286303605511,0.039833021163941496,-0.24534439866632507,0.32501044099420806,-0.10275568875119134,0.18242173107907433,1.0329197032322517,41.66641121794576,-5.511256469780285,0.14258870991513306,5,-0.05333304405212491,0.6233339309692374,1.2850003242492667,1.378333568572999,0.32666683197021307,2,0.004235323927725521,1.2807085349448872,7.176667213439941,1.363622176778284,6.993332862854004,-4.263192766095065,7.139999866485597,0.004235323927725521
5340,2001-05-03,7.036666870117188,7.086667060852051,6.913332939147949,7.086667060852051,2441100.0,-0.006588161988568597,5.933338419576952,1.4999856950762587,54.80350006481024,50.621941578188625,0.014829051623665102,-0.022563938771006598,0.9441375215035217,1.1910335406345505,33.52371517291351,0.17333412170410156,-0.24454768296517582,0.00800018310546946,-0.24244877589234193,0.25844914210328085,-0.11722429639343623,0.13322466260437515,1.0487941308228796,37.00010871866497,-12.836809213594144,0.12522447949890567,5,-0.06333351135253995,0.6700000762939444,1.2849998474121085,1.424999713897706,0.3366661071777344,3,0.01847467229022759,1.6153880012324155,7.083333015441895,1.2807085349448872,7.176667213439941,1.363622176778284,6.993332862854004,0.01847467229022759
5341,2001-05-04,7.126667022705077,7.199999809265138,6.9166669845581055,6.966667175292969,987000.0,0.012790168164716675,-1.1794813483475841,-3.199984741269184,55.19479715235494,53.32265898468848,-0.07933331089527762,-0.11947732380135623,0.8383278771500775,1.1022584461113576,32.76585873426927,0.28333282470703214,-0.20492795258157148,0.09850032329559255,-0.15107923142634583,0.34807987801753093,-0.02628945406537664,0.22329010065656174,0.9286180948555929,74.41881354127801,22.18699863439805,0.12478977736096909,5,-0.1533336639404288,0.5799999237060556,1.1949996948242196,1.3349995613098171,0.2066659927368173,4,0.014031791342850264,5.933338419576952,7.036666870117188,1.6153880012324155,7.083333015441895,1.2807085349448872,7.176667213439941,0.014031791342850264
5342,2001-05-07,7.2033329010009775,7.266666889190674,7.1066670417785645,7.183332920074463,1092300.0,0.010757606332896907,1.1817969016694572,0.12500000000000625,59.91376851918937,53.94663439069915,-0.1357901780456494,-0.17658096877332152,0.74996357407296,1.030269711639245,31.490194643207523,0.15999984741210938,-0.14212187116161878,0.15699956417083794,-0.08775737075632595,0.4017564990980018,0.034621096707255994,0.2793780316344199,0.8223798508478835,82.07531764721784,24.676771099731816,0.12237846746358182,5,-0.21999955177307218,0.5033340454101554,1.1541671752929679,1.258333683013917,0.23000001907348544,0,0.017584502125047585,-1.1794813483475841,7.126667022705077,5.933338419576952,7.036666870117188,1.6153880012324155,7.083333015441895,0.017584502125047585
5343,2001-05-08,7.1066670417785645,7.260000228881836,7.086667060852051,7.1500000953674325,1296600.0,-0.013419601808071446,-3.160011901900871,-2.1666547457262912,42.20430407307615,54.23348335352771,-0.019779357425370847,-0.07039796734629888,0.823680260231936,1.129102197127395,30.16500731316063,0.17333316802978516,-0.06176651155874335,0.0520003557205202,-0.18883057081645838,0.29283128225749877,-0.06841510754796953,0.17241581898900993,0.8900647916727236,54.71710335427365,0.8208660562411865,0.12041546326848934,5,-0.01666712760925293,0.5999999046325684,1.2508330345153809,1.35499954223633,0.21666574478149414,1,0.03939958511143593,1.1817969016694572,7.2033329010009775,-1.1794813483475841,7.126667022705077,5.933338419576952,7.036666870117188,0.03939958511143593
5344,2001-05-09,7.163332939147949,7.199999809265138,7.03000020980835,7.126667022705077,1288200.0,0.007973624912530397,2.090911455398213,-0.846141995686433,48.46795569631347,54.07392021847496,-0.05097504094430949,-0.10791922270251408,0.7395222355797877,1.0746217876144257,28.792170150032305,0.169999599456788,0.043248007767676455,0.0929996013641361,-0.132019123332622,0.3180183260608942,-0.019509760984242952,0.20550896371251515,0.8049975942737175,70.754593485786,17.759891212223188,0.11250936234837919,5,-0.0733330249786377,0.15166711807250888,1.2933337688446045,1.2866673469543457,0.3400001525878906,2,0.03489995538721069,-3.160011901900871,7.1066670417785645,1.1817969016694572,7.2033329010009775,-1.1794813483475841,7.126667022705077,0.03489995538721069
5345,2001-05-10,7.133333206176758,7.24666690826416,7.123332977294923,7.199999809265138,1317600.0,-0.004187957369291229,-1.846154692606528,-1.8182172861341388,51.47929119298527,53.08621293333796,-0.023440306632692476,-0.06857123783307184,0.7456277336627206,1.10732003667448,27.345802578267143,0.1233339309692374,0.04241001222243401,0.05483319759368932,-0.16668170536746274,0.2763481005548414,-0.05592425388688671,0.16559064907426535,0.8071640532158799,61.904651615865326,8.030839558828738,0.11075745148057595,5,-0.04333329200744629,-0.013333320617675781,0.6116669178009033,0.6850004196166992,0.2933340072631836,3,0.038785043855204204,2.090911455398213,7.163332939147949,-3.160011901900871,7.1066670417785645,1.1817969016694572,7.2033329010009775,0.038785043855204204
5346,2001-05-11,7.190000057220459,7.239999771118164,7.0999999046325675,7.199999809265138,877800.0,0.007943951222499024,2.1111193527707184,0.1499964237179142,59.687531013099026,53.96419453372763,-0.08076171389017617,-0.107101605239313,0.6640504412074844,1.0533759687064261,26.335130089030244,0.1399998664855966,0.08001696349308407,0.09650003910064697,-0.11148629631300278,0.3044863745142967,-0.007493128606178345,0.2004932068074723,0.7232205936237301,67.60556569673965,9.958815563058366,0.10399316770682494,5,-0.10000014305114746,-0.07000017166137695,0.5550000667572021,0.628333568572998,0.2133331298828116,4,0.02549831969616667,-1.846154692606528,7.133333206176758,2.090911455398213,7.163332939147949,-3.160011901900871,7.1066670417785645,0.02549831969616667
5347,2001-05-14,7.170000076293945,7.196667194366455,7.0999999046325675,7.183332920074463,1099500.0,-0.002781638493372318,3.8331962474222334,1.3333174383671507,59.31680067740617,53.85560213883059,-0.03695196385578736,-0.07492903049552169,0.6542030464253417,1.0696897513999382,25.269839602621637,0.0966672897338876,0.08359078816940801,0.06633341312408447,-0.13533096418786617,0.2679977904360351,-0.03449877553189129,0.16716560178006024,0.7164894981727645,60.86950211985197,-1.1553946851968675,0.10083218865597553,5,-0.08000016212463379,-0.13000011444091797,0.5750000476837158,0.6483335494995117,0.4699997901916513,0,0.02278004705857306,2.1111193527707184,7.190000057220459,-1.846154692606528,7.133333206176758,2.090911455398213,7.163332939147949,0.02278004705857306
5348,2001-05-15,7.233333110809326,7.283332824707031,7.110000133514403,7.1666669845581055,1008300.0,0.008833059113176,1.080006179850836,-5.000143056399986,61.764689795264054,54.75918202049985,-0.10214306662907902,-0.11778559342691253,0.5580268309067913,1.0013381244107027,23.85526497005287,0.17333269119262784,0.06928001229699632,0.11283314228057861,-0.07154221874161237,0.2972085033027696,0.02064546176948312,0.2050208227916741,0.6269600088074538,80.26321485778605,14.86300506988563,0.09218768051109534,5,-0.13500022888183594,-0.19333314895629883,0.511667013168335,0.5850005149841309,-0.036665916442871094,1,0.027649744066986504,3.8331962474222334,7.170000076293945,2.1111193527707184,7.190000057220459,-1.846154692606528,7.133333206176758,0.027649744066986504
5349,2001-05-16,7.300000190734862,7.366666793823242,7.170000076293945,7.183332920074463,1826700.0,0.009216647277851875,-1.7441939379422537,1.7500232459998866,58.06453548039362,55.121519288898,-0.15069050992121014,-0.19442072501979357,0.455390318363162,0.9329830084722319,23.685544568532265,0.19666671752929688,0.08356818095280172,0.17950022220611483,-0.004875138816076152,0.3638755832283058,0.08731254169501934,0.27168790271721033,0.5346204031289865,75.00004470344604,9.234360649414356,0.09218768051109534,5,-0.15833330154418856,-0.26000022888183505,0.44499993324279874,0.5183334350585946,-0.1533331871032697,2,0.003196245919939722,1.080006179850836,7.233333110809326,3.8331962474222334,7.170000076293945,2.1111193527707184,7.190000057220459,0.003196245919939722
5350,2001-05-17,7.433332920074463,7.449999809265138,7.233333110809326,7.25,3373800.0,0.01826475696655816,-1.0000000000000082,1.5714168938443487,62.64367816091949,55.949172734294066,-0.24790923094987605,-0.32609551807796144,0.28173778938727523,0.7997183759564344,23.374592976289684,0.21666669845581144,0.07138873349822905,0.301166296005249,0.07161533196412506,0.530717260046373,0.18639081398468704,0.415941778025811,0.3761285985515137,95.23803036227349,30.040189309364422,0.11477548202056209,5,-0.19333291053771973,-0.3583331108093253,0.31166720390319824,0.38500070571899414,-0.2666659355163574,3,0.009417063975748263,-1.7441939379422537,7.300000190734862,1.080006179850836,7.233333110809326,3.8331962474222334,7.170000076293945,0.009417063975748263
5351,2001-05-18,7.49666690826416,7.513332843780518,7.300000190734862,7.366666793823242,2128500.0,0.008520267943153303,1.6122581247883518,0.7090931317087888,73.37466318737677,57.444827697426,-0.28299973829096814,-0.37754546293943214,0.17927815672675074,0.7368214599745748,22.686230067867193,0.21333265304565519,0.08181756032897614,0.34466693401336634,0.06397105515498591,0.6253628128717468,0.20431899458417568,0.485014873442557,0.2881387166287013,95.96791498139181,28.09963455892047,0.14034793942919035,5,-0.22500038146972656,-0.390000581741333,0.24833321571350098,0.3216667175292969,-0.46000003814697177,4,-0.009337442316805222,-1.0000000000000082,7.433332920074463,-1.7441939379422537,7.300000190734862,1.080006179850836,7.233333110809326,-0.009337442316805222
5352,2001-05-21,7.313333034515381,7.49666690826416,7.256667137145996,7.49666690826416,2283300.0,-0.024455384771954636,1.6181716036506546,-1.4102593258262113,56.346717415191165,59.016206957661,-0.09210751706797105,-0.17731209240881363,0.3209791828798032,0.9145410316667544,21.796187601465398,0.23999977111816406,0.09103638691754767,0.1448330640792843,-0.1328976597171101,0.4225637878756787,0.005967702181086665,0.28369842597748196,0.44730981451902796,50.41319382869314,-14.390300175827392,0.1388653618981972,5,-0.041666507720947266,-0.2066667079925537,0.4316670894622803,0.5050005912780762,-0.1466660499572754,0,0.012306311248664992,1.6122581247883518,7.49666690826416,-1.0000000000000082,7.433332920074463,-1.7441939379422537,7.300000190734862,0.012306311248664992
5353,2001-05-22,7.24666690826416,7.300000190734862,7.156667232513428,7.266666889190674,2203200.0,-0.009115696760504277,2.307686805719898,0.10909048348544394,57.777824200137644,60.050636791419244,-0.0039045817288192453,-0.09365790030590304,0.35061209036838825,0.971489054761431,20.97316367980041,0.15666580200195312,0.0923356853640449,0.06433358192443883,-0.19895281401749454,0.3276199778663722,-0.0673096160465283,0.19597677989540596,0.4902964204289644,25.23362861673142,-40.741062078601814,0.13164319797096677,5,0.05999946594238281,-0.140000581741333,0.2841665744781494,0.5716667175292969,0.05000019073486239,1,0.0542777753139001,1.6181716036506546,7.313333034515381,1.6122581247883518,7.49666690826416,-1.0000000000000082,7.433332920074463,0.0542777753139001
5354,2001-05-23,7.1500000953674325,7.199999809265138,7.033332824707031,7.196667194366455,1977000.0,-0.01333948615555769,5.250129642544038,2.3333571752139366,55.15151961776664,60.4586621719505,0.10132777356996492,0.01839089405994976,0.4083588629439925,1.0541178635005517,19.82398255386728,0.2133340835571289,0.07653618635357873,-0.04149987697601265,-0.28520880647445956,0.20220905252243426,-0.16335434172523566,0.08035458777321036,0.5637573033912338,24.305680421762634,-43.46139511890463,0.12185446474922339,5,0.12333273887634189,-0.04333376884460538,0.31083333492278964,0.6683335304260245,0.25,2,0.006526866905814277,2.307686805719898,7.24666690826416,1.6181716036506546,7.313333034515381,1.6122581247883518,7.49666690826416,0.006526866905814277
5355,2001-05-24,7.116666793823242,7.183332920074463,7.033332824707031,7.116666793823242,1301700.0,-0.004662000153788481,1.250019669692223,-0.0,49.52075479976458,59.329020370468896,0.1475665208302983,0.05313587375476203,0.4107164333628628,1.0720788659788347,19.320951713658676,0.15000009536743164,0.09851437113909611,-0.0739998579025265,-0.3186583500537763,0.1706586342487233,-0.19632910397815095,0.048329388173097954,0.574348793599655,17.36124287600347,-47.51697696160035,0.12232924607562476,5,0.15666604042053223,-0.010000467300415039,0.32583343982696533,0.7016668319702148,0.3766660690307617,3,0.0042154860804202166,5.250129642544038,7.1500000953674325,2.307686805719898,7.24666690826416,1.6181716036506546,7.313333034515381,0.0042154860804202166
5356,2001-05-25,7.073332786560059,7.083333015441895,7.03000020980835,7.059999942779541,1368900.0,-0.006089087562845319,2.199971389743106,100.0,43.56434615192134,57.57874764541503,0.19289597370111444,0.09614886789942556,0.42386677012530605,1.106950797843588,18.84324798264862,0.08666658401489258,0.10647199711005939,-0.11400051116943377,-0.36333745600050715,0.1353364336616396,-0.23866898358497046,0.01066796124610292,0.5953958257537852,9.285551528552496,-51.21073542096678,0.12466847241553683,5,0.198333740234375,0.033333539962768555,0.3291674852371216,0.7450008392333984,0.4100003242492676,4,0.01319522222613223,1.250019669692223,7.116666793823242,5.250129642544038,7.1500000953674325,2.307686805719898,7.24666690826416,0.01319522222613223
5357,2001-05-29,7.083333015441895,7.0966668128967285,7.033332824707031,7.050000190734862,1717200.0,0.001413793070903946,1.1111181753159025,2.500053646150128,48.73642499293788,56.13116266737878,0.18920622987206492,0.09827557810867216,0.386830364577583,1.0811424643237109,18.061052419539337,0.06333398818969727,0.11313990583820477,-0.10850028991699112,-0.346065669675812,0.12906508984182974,-0.2272829797964011,0.010282399962418864,0.5635543612650755,19.75289237078193,-39.76115682712949,0.11878268987941025,5,0.18833351135253817,0.02333331108093173,0.3233337402343741,0.7350006103515616,0.3366670608520499,1,-0.006588161988568597,2.199971389743106,7.073332786560059,1.250019669692223,7.116666793823242,5.250129642544038,7.1500000953674325,-0.006588161988568597
5358,2001-05-30,7.079999923706055,7.119999885559082,7.019999980926514,7.053332805633545,2106000.0,-0.00047055414853069966,-1.1428680907154134,0.8000257495994081,45.210750858854155,54.70296437609662,0.18830383357865355,0.09907489686773108,0.3588775092338885,1.0651610831863731,17.35533621957061,0.09999990463256836,0.10492221883151309,-0.10700001716613805,-0.34974167648292287,0.13574164215064677,-0.22837084682453046,0.014370812492254359,0.5454830421061807,33.33333333333317,-23.73609953422516,0.12137082965839247,5,0.18666648864746094,0.02666640281677246,0.32666683197021484,0.7383337020874023,0.26666688919067294,2,0.012241110421747692,1.1111181753159025,7.083333015441895,2.199971389743106,7.073332786560059,1.250019669692223,7.116666793823242,0.012241110421747692
5359,2001-05-31,7.113333225250244,7.1599998474121085,7.033332824707031,7.050000190734862,2171100.0,0.0047080934891792214,-1.6206672026912856,2.374948591864137,48.85496433280646,53.17088506186184,0.14048023091192352,0.07178481921665991,0.29722435243913736,1.0151722524775586,16.529206326423207,0.12666702270507724,0.09925718582336884,-0.07516672611236608,-0.3155706145476369,0.16523716232290475,-0.1953686703300015,0.04503521810526934,0.49117341788515123,57.142940554806245,0.6568283125043379,0.12020194421763536,5,0.15333318710327148,-0.006666898727416992,0.2933335304260254,0.7050004005432129,0.34999990463256836,3,0.025773272240079637,-1.1428680907154134,7.079999923706055,1.1111181753159025,7.083333015441895,2.199971389743106,7.073332786560059,0.025773272240079637
5360,2001-06-01,7.1666669845581055,7.2266669273376465,7.050000190734862,7.0999999046325675,2224800.0,0.0074977169800709564,-1.1200028610256658,1.0526430706450125,48.65902084104082,50.42470257893562,0.05067048419665632,0.03024013317046137,0.2151767482187239,0.9459893099312033,15.242759566526793,0.1766667366027841,0.0856977760825206,-0.028332972526550648,-0.258252882093049,0.20158693703994768,-0.14329292730979937,0.08662698225669807,0.4172828623539866,70.96780892084206,15.231906251583524,0.11495995478324901,6,0.09166646003723145,0.04666590690612793,0.2066664695739746,0.6516666412353516,0.3666658401489258,4,0.032558107040844275,-1.6206672026912856,7.113333225250244,-1.1428680907154134,7.079999923706055,1.1111181753159025,7.083333015441895,0.032558107040844275
5361,2001-06-04,7.2266669273376465,7.300000190734862,7.043333053588867,7.116666793823242,1349700.0,0.008372084667645607,1.0000037156143187,1.6499917746099872,53.11355887175247,50.06546274077577,-0.057727300807082216,-0.023066578034462992,0.13086653320432973,0.8736546608561788,14.212223744585772,0.2566671371459952,0.07401631512805817,0.02666697502136195,-0.2013373836208734,0.2546713336635973,-0.08733520429975528,0.14066915434247917,0.33713725927560834,73.80956841160577,17.94960242732497,0.11400217932111757,6,-0.06666684150695801,-0.013334035873413086,0.1466665267944336,0.5916666984558105,0.3600001335144043,0,0.03690026649873546,-1.1200028610256658,7.1666669845581055,-1.6206672026912856,7.113333225250244,-1.1428680907154134,7.079999923706055,0.03690026649873546
5362,2001-06-05,7.329999923706055,7.366666793823242,7.1500000953674325,7.233333110809326,2572800.0,0.014298845845172714,1.5490116880821847,0.8787881415077573,55.08772035494707,49.766562313532376,-0.17706807134641167,-0.12271510590615264,-0.0017726057915492532,0.7571320194996147,13.487695931184223,0.21666669845580966,0.045385171798202784,0.12366662025451625,-0.11164732376682718,0.35898056427585967,0.006009648243844978,0.24132359226518751,0.21406151581433974,89.42302269698065,35.13593386212323,0.11765697201067152,6,-0.13666653633117676,-0.11666703224182129,0.04333353042602539,0.48833370208740234,0.3600001335144043,1,0.020918579631546086,1.0000037156143187,7.2266669273376465,-1.1200028610256658,7.1666669845581055,-1.6206672026912856,7.113333225250244,0.020918579631546086
5363,2001-06-06,7.386666774749756,7.4000000953674325,7.300000190734862,7.316667079925537,2008200.0,0.007730811955459105,1.0689706201535079,0.7241336786286842,54.6099197240435,49.70638454756314,-0.23667657515763807,-0.16583181253944623,-0.08865848390313413,0.6884690813563203,12.72970711958462,0.09999990463257014,-0.0025514837587401473,0.16633348464965803,-0.07718757369538753,0.4098545429947036,0.044572955477135245,0.2880940138221808,0.13804677261963505,96.36364582154766,42.85023588796615,0.12176052917252268,6,-0.1766667366027832,-0.17333388328552246,-0.013333320617675781,0.42166662216186523,0.26333332061767667,2,0.00451263100944721,1.5490116880821847,7.329999923706055,1.0000037156143187,7.2266669273376465,-1.1200028610256658,7.1666669845581055,0.00451263100944721
5364,2001-06-07,7.413332939147949,7.466667175292969,7.363333225250244,7.386666774749756,1717800.0,0.0036100402537917464,-1.8182013251750753,0.38094686648501364,48.80000274657837,49.626300986098,-0.2481570997443674,-0.1821470653524777,-0.14564192844339985,0.6461809623333821,11.890874085225848,0.10333395004272461,-0.015642368382280836,0.1804996490478512,-0.07602027009130552,0.43701956818700793,0.052239689478272844,0.30875960861742957,0.09241967391345796,87.40138500286102,37.547957706408376,0.12825995956957859,6,-0.169999361038208,-0.20000004768371582,-0.04499948024749756,0.3950004577636719,0.1966671943664542,3,-0.008992733335794867,1.0689706201535079,7.386666774749756,1.5490116880821847,7.329999923706055,1.0000037156143187,7.2266669273376465,-0.008992733335794867
5365,2001-06-08,7.4099998474121085,7.46999979019165,7.376667022705077,7.423333168029785,975600.0,-0.00044960772208668676,-1.3333492281098829,-0.5000089408651515,44.39652780432578,49.71876561414293,-0.22220630999032398,-0.16550983117766283,-0.17479437456337532,0.6313855830636497,11.22035201119312,0.09333276748657315,-0.026090250142973836,0.16333322525024307,-0.10033412025498567,0.4270005707554718,0.03149955249762826,0.2951668980028579,0.07717105002747449,85.93751571606566,40.18570216112312,0.1318336727526145,6,-0.16499996185302646,-0.1966669559478751,-0.04166638851165683,0.37333345413208097,0.2366671562194842,4,0.0071974741658504815,-1.8182013251750753,7.413332939147949,1.0689706201535079,7.386666774749756,1.5490116880821847,7.329999923706055,0.0071974741658504815
5366,2001-06-11,7.373332977294923,7.449999809265138,7.353332996368407,7.413332939147949,649500.0,-0.004948295664269353,-1.4166726271368193,2.9999999999997335,54.78723039989658,50.391077326027236,-0.15478665500122624,-0.12058641868152353,-0.17514760425894593,0.6485287755010036,10.388362549409456,0.09666681289673029,-0.02693049820211968,0.11749970912933438,-0.15058313200228657,0.38558255026095534,-0.016541711436476092,0.25154112969514486,0.09666681289672763,69.79159216078983,23.61199626262473,0.1340414205658106,6,-0.12833309173584073,-0.15833306312561124,-0.03333282470703214,0.4100003242492667,0.21000003814697177,0,0.02169979952143808,-1.3333492281098829,7.4099998474121085,-1.8182013251750753,7.413332939147949,1.0689706201535079,7.386666774749756,0.02169979952143808
5367,2001-06-12,7.3333330154418945,7.383333206176758,7.239999771118164,7.383333206176758,1369800.0,-0.005424949880359686,4.733315531480669,1.2500059604701896,57.222171006411834,51.72567956464476,-0.08447867372615026,-0.07138237073074905,-0.1753300775818083,0.6762251688933709,9.275064029425586,0.14333343505859375,-0.0176426789153572,0.06933310031890905,-0.19768944462683802,0.3363556452646561,-0.06417817215396493,0.20284437279178302,0.13666677474975586,40.57966807990132,-7.908675464597884,0.13351127247287356,6,-0.08166670799255371,-0.0666666030883789,0.006667137145996094,0.4500002861022949,0.2766671180725089,1,0.03454555314434882,-1.4166726271368193,7.373332977294923,-1.3333492281098829,7.4099998474121085,-1.8182013251750753,7.413332939147949,0.03454555314434882
5368,2001-06-13,7.433332920074463,7.533332824707031,7.366666793823242,7.366666793823242,1080300.0,0.013636351222833687,-4.000021457846062,-1.333317438822026,73.4806153885061,54.461863015278055,-0.14425771694058032,-0.1640410091517852,-0.31689826942557,0.5713639096761725,8.798188247366259,0.19999980926513672,0.006619205007666551,0.15933301448822057,-0.11764813826712217,0.4363141672435633,0.020842438110548756,0.2978235908658924,-0.856666088104248,65.9090909090909,13.768531845366311,0.1384905763776714,6,-0.14499998092651367,-0.15666651725769043,-0.08833277225494385,0.35000038146972656,0.1833338737487793,2,0.0345292131949102,4.733315531480669,7.3333330154418945,-1.4166726271368193,7.373332977294923,-1.3333492281098829,7.4099998474121085,0.0345292131949102
5369,2001-06-14,7.323332786560059,7.4166669845581055,7.243332862854004,7.4166669845581055,1270800.0,-0.014798225062318648,2.714268197980954,-1.400024318892203,65.19602205791601,56.29930759493085,-0.0014935580301367324,-0.05502435706262787,-0.1933256279468818,0.6748157429687804,8.434556381479869,0.19000005722045898,0.0231490343455798,0.0481662511825558,-0.22947177631252025,0.32580427867763184,-0.09065276256498223,0.18698526493009382,-0.7275326347351072,28.409009629952337,-26.968840605536556,0.1388190137475379,6,-0.034999847412109375,-0.04666638374328613,0.07500064373016357,0.46000051498413086,0.1833343505859375,3,0.04460637230727538,-4.000021457846062,7.433332920074463,4.733315531480669,7.3333330154418945,-1.4166726271368193,7.373332977294923,0.04460637230727538
5370,2001-06-15,7.50333309173584,7.50333309173584,7.263332843780518,7.3499999046325675,3561600.0,0.024579014831351387,2.130441002229734,-1.6428403563984237,76.32655134602376,58.87852898096099,-0.14384212280698971,-0.24191462516754925,-0.37554265609245085,0.4869188134812594,8.588332639977864,0.24000024795532227,0.05050238577651278,0.22466654777526873,-0.06295236089588396,0.5122854564464214,0.08085709343969238,0.3684760021108451,-0.8887822864532469,89.77280855186585,27.384618667121813,0.14380945433557635,6,-0.1616666316986084,-0.22666668891906738,-0.3008331060409546,0.2800002098083496,-0.13000011444091708,4,0.014215954493083327,2.714268197980954,7.323332786560059,-4.000021457846062,7.433332920074463,4.733315531480669,7.3333330154418945,0.014215954493083327
5371,2001-06-18,7.426667213439941,7.516666889190674,7.300000190734862,7.5,1029600.0,-0.01021757629024067,3.0625044703526383,-0.47825775975469537,69.4340349865747,60.47256394003074,-0.04003256832135804,-0.17999001676265447,-0.2956899582457089,0.5571579846238581,9.055417829766593,0.21666669845581144,0.07240121579549985,0.15150065422058123,-0.12649104025425206,0.4294923486954145,0.012504806983164585,0.2904965014579979,-0.7937407677688597,63.63668875291793,-3.9733712228356595,0.13899584723741665,6,-0.04000091552734375,-0.15000081062316895,-0.32166731357574463,0.35666608810424805,0.039999961853027344,0,0.029622949819741562,2.130441002229734,7.50333309173584,2.714268197980954,7.323332786560059,-4.000021457846062,7.433332920074463,0.029622949819741562
5372,2001-06-19,7.403333187103271,7.49666690826416,7.360000133514403,7.449999809265138,634200.0,-0.0031419243202985836,-1.0500109076993913,0.6363677742376209,67.8966779928706,61.948870414344846,-0.005813642226820903,-0.15765051521707374,-0.25981063530929926,0.5675440477552787,9.365740091480761,0.13666677474975675,0.09234232445776325,0.12366662025451536,-0.1597865481521774,0.4071197886612081,-0.018059963948831026,0.26539320445786174,-0.7523986138514696,55.172532860661285,-16.0804146859655,0.14172658420334652,6,-0.01666688919067294,-0.12666678428649814,-0.2983332872390738,0.38000011444091886,0.03999996185302823,1,0.024313349647991922,3.0625044703526383,7.426667213439941,2.130441002229734,7.50333309173584,2.714268197980954,7.323332786560059,0.024313349647991922
5373,2001-06-20,7.639999866485597,7.733333110809326,7.4166669845581055,7.4166669845581055,1201800.0,0.031967584519173586,-1.835821787801342,-4.785709176739698,73.79518176114935,64.72611252707496,-0.22659481221763933,-0.38297406368779363,-0.48414706279616926,0.32250064432431014,9.682288740789623,0.3299999237060556,0.11086300545207095,0.34066665172576993,0.015362700809470553,0.6659706026420693,0.1780146762676207,0.5033186271839192,-0.9714173282046907,80.95240875628299,7.587694597238951,0.16265197545814966,6,-0.15333342552185147,-0.26333332061767667,-0.5749999284744272,0.14333343505859286,-0.1933326721191415,2,-0.003926666687887437,-1.0500109076993913,7.403333187103271,3.0625044703526383,7.426667213439941,2.130441002229734,7.50333309173584,-0.003926666687887437
5374,2001-06-21,7.196667194366455,7.3333330154418945,7.1666669845581055,7.3333330154418945,4050600.0,-0.05802783767888664,1.4390301770007223,-0.6119377491390201,51.00223497682983,65.46007999068652,0.20425089411968322,0.06749453026046481,-0.030480062263733565,0.7519993383051276,9.045175773034085,0.4733328819274911,0.10968814650667902,-0.10499937534332293,-0.42643977747356043,0.21644102678691457,-0.2657195764084417,0.05572082572179582,-0.48549463318441255,5.294159720965848,-65.54929787797799,0.16072020106511878,6,0.25333285331726074,0.17999935150146484,-0.1275007724761963,0.5866661071777344,0.3033328056335449,3,0.058360292078750264,-1.835821787801342,7.639999866485597,-1.0500109076993913,7.403333187103271,3.0625044703526383,7.426667213439941,0.058360292078750264
5375,2001-06-22,7.146667003631593,7.199999809265138,7.123332977294923,7.199999809265138,3990000.0,-0.006947686947925358,1.8750346455425715,0.3902424557498194,47.30941790334358,64.62921193551398,0.2379970022492639,0.1263347481077597,0.025617974921998687,0.7858715209054559,8.297612960895876,0.07666683197021484,0.10327834837063588,-0.1564995765686028,-0.4745673036678095,0.16156815053060392,-0.31553344011820617,0.0025342869810005553,-0.3946080204644584,3.8252493818706608,-63.8900609355054,0.15903386354960317,6,0.28166604042053134,0.22999954223632724,-0.0558335781097421,0.6366662979125968,0.4833331108093253,4,0.050373150635319774,1.4390301770007223,7.196667194366455,-1.835821787801342,7.639999866485597,-1.0500109076993913,7.403333187103271,0.050373150635319774
5376,2001-06-25,7.1666669845581055,7.199999809265138,7.116666793823242,7.1666669845581055,3004500.0,0.0027985046618723697,1.5000286106660163,-0.0,44.18053402614066,63.18014115992828,0.2074098933673083,0.11982936538718025,0.014652997584701843,0.7451720786838134,7.484466419223837,0.08333301544189542,0.10116467814157559,-0.14116630554199183,-0.4475601451943696,0.16522753411038593,-0.2943632253681807,0.01203061428419705,-0.3753570362852834,8.108143635805492,-54.51240594384491,0.15319691982618883,6,0.2583329677581787,0.20999956130981445,-0.009167075157165527,0.616666316986084,0.5500001907348633,0,0.028837113986476037,1.8750346455425715,7.146667003631593,1.4390301770007223,7.196667194366455,-1.835821787801342,7.639999866485597,0.028837113986476037
5377,2001-06-26,7.036666870117188,7.050000190734862,7.0,7.016666889190674,4805400.0,-0.018139550047605923,1.1428673608060353,100.0,38.14898186607892,59.25440410188082,0.32508900399455776,0.2594565868949372,0.1498921904765771,0.8548372331377676,6.853967730624917,0.16666698455810547,0.09932087483597396,-0.2688331127166741,-0.5830367329809754,0.04537050754762717,-0.4259349228488247,-0.11173130258452346,-0.20767599534290593,5.00002926047098,-51.148319349457715,0.15710181013215074,6,0.3299996852874747,0.3299996852874747,0.15249955654144198,0.7466664314270011,0.6633329391479492,1,0.06110852099619413,1.5000286106660163,7.1666669845581055,1.8750346455425715,7.146667003631593,1.4390301770007223,7.196667194366455,0.06110852099619413
5378,2001-06-27,7.1666669845581055,7.1666669845581055,7.010000228881836,7.016666889190674,1252200.0,0.01847467229022759,1.0888887476038949,7.500011920939991,42.194114984155725,56.69863664924079,0.17129819458141338,0.1436471241814372,0.029006445633758204,0.7061161340696724,6.180603837758475,0.15666675567626953,0.09329363564469872,-0.1431663513183592,-0.4464769831138744,0.160144280477156,-0.2948216672161168,0.008488964579398406,-0.3015024203424215,50.000143051283885,-2.104237314735805,0.15165531589775752,6,0.19999957084655762,0.19999957084655762,0.022499442100524902,0.616666316986084,0.5066661834716797,2,0.038604579366436464,1.1428673608060353,7.036666870117188,1.5000286106660163,7.1666669845581055,1.8750346455425715,7.146667003631593,0.038604579366436464
5379,2001-06-28,7.2966670989990225,7.3333330154418945,7.110000133514403,7.133333206176758,2392500.0,0.018139550047606035,-1.126979441510247,1.0888919265162558,46.6797051805741,53.4045426308575,0.041479814821006045,0.02960396636766749,-0.10318339142679367,0.5560980841437155,5.973772283577458,0.22333288192749112,0.09127064566549326,-0.022332930564881615,-0.3113850485444072,0.26671918741464395,-0.16685898955464395,0.12219312842488073,-0.396775792919593,89.00021457692556,39.474580930311305,0.1445260589897626,6,0.06999945640564054,0.06999945640564054,-0.09000074863433749,0.4499998092651376,0.14666604995727628,3,0.02055734396708453,1.0888887476038949,7.1666669845581055,1.1428673608060353,7.036666870117188,1.5000286106660163,7.1666669845581055,0.02055734396708453
5380,2001-06-29,7.4000000953674325,7.4000000953674325,7.233333110809326,7.2966670989990225,1250400.0,0.01416167065955154,2.2258231236011707,0.6326488310717848,50.751892537380854,51.32874902539151,-0.08722507728647155,-0.058343298178297864,-0.20432671489811316,0.43697691462720556,6.240064579884411,0.16666698455810636,0.07136139564845312,0.06933341026306206,-0.21257784484526532,0.35124466537138943,-0.07162221729110207,0.2102890378172262,-0.4667711170988067,100.0,50.84693395141436,0.14095562755416388,6,-0.03333353996276944,-0.03333353996276944,-0.21000051498413175,0.3433332443237296,0.026667118072508877,4,0.01351350045186761,-1.126979441510247,7.2966670989990225,1.0888887476038949,7.1666669845581055,1.1428673608060353,7.036666870117188,0.01351350045186761
5381,2001-07-02,7.493332862854004,7.553332805633545,7.25,7.396667003631593,1305900.0,0.01261253598429013,1.800007042547994,0.9354791075424871,54.379559757293265,49.82684699921625,-0.19009764083660663,-0.1377355652022878,-0.2911163392278233,0.32823841483024285,7.138497201330078,0.3033328056335449,0.06615765748693825,0.14933288097381592,-0.13705665483710483,0.43572241678473667,0.006138113068355544,0.2925276488792763,-0.52809971928375,89.1566265060241,37.31137608975281,0.1431947679054603,7,-0.12666630744934082,-0.12666630744934082,-0.3033332824707031,0.2133340835571289,-0.1099996566772461,0,0.01823851336758331,2.2258231236011707,7.4000000953674325,-1.126979441510247,7.2966670989990225,1.0888887476038949,7.1666669845581055,0.01823851336758331
5382,2001-07-03,7.483333110809326,7.493332862854004,7.366666793823242,7.493332862854004,975300.0,-0.001334486566618276,24.333841972247388,-0.10344657488296934,51.43954561878853,47.34288742784283,-0.1872475920255834,-0.12190986593750086,-0.27079364168688436,0.32389525513666584,7.821755698543642,0.12666606903076172,0.03244851166612861,0.13166646957397443,-0.16127945876862793,0.4246123979165768,-0.014806494597326747,0.2781394337452756,-0.48737596854950915,87.11660264460693,35.51982240846757,0.146472964171301,7,-0.2066667079925537,-0.11666655540466309,-0.2941666841506958,0.22333383560180664,-0.1266660690307626,1,0.031180499521877847,1.800007042547994,7.493332862854004,2.2258231236011707,7.4000000953674325,-1.126979441510247,7.2966670989990225,0.031180499521877847
5383,2001-07-05,7.420000076293945,7.493332862854004,7.369999885559082,7.483333110809326,1896900.0,-0.008463211990910713,1.960019684025612,6.333460493061847,52.85998131022542,47.54930368710901,-0.17701877149612333,-0.05897523329086596,-0.1972309217577557,0.36832648018289493,8.366240994007175,0.12333297729492188,0.006460864248392539,0.0666667699813841,-0.22749435628526715,0.36082789624803535,-0.08041379315194153,0.21374733311470973,-0.3945478952921482,69.92490341344215,14.759073492999505,0.1470805631333255,7,-0.14333367347717285,-0.05333352088928223,-0.23083364963531494,0.2866668701171875,0.019999980926513672,3,0.03773581268088666,24.333841972247388,7.483333110809326,1.800007042547994,7.493332862854004,2.2258231236011707,7.4000000953674325,0.03773581268088666
5384,2001-07-06,7.346666812896728,7.449999809265138,7.316667079925537,7.449999809265138,1312500.0,-0.009883189035470363,1.5806418864354497,1.6315813249610653,45.05263836298709,47.29855040484717,-0.08959201245974935,0.009599669702297753,-0.11420176134540494,0.4223525049721113,8.479129392894466,0.1333327293396005,-0.019885695886244115,-0.0033331871032720173,-0.2961393621011874,0.2894729878946434,-0.1497362746022297,0.14306990039568568,-0.29289939470262905,35.41681567842044,-14.7364848611899,0.14640308749895756,7,-0.07000041007995517,0.01999974250793546,-0.16000044345855624,0.3600001335144052,0.18000030517578214,4,0.044464566510571846,1.960019684025612,7.420000076293945,24.333841972247388,7.483333110809326,1.800007042547994,7.493332862854004,0.044464566510571846
5385,2001-07-09,7.4633331298828125,7.539999961853027,7.3333330154418945,7.3333330154418945,842400.0,0.015880169872585226,-2.1794886842973993,-1.2580697261253562,51.12934125334055,48.070640096758275,-0.1750206942921979,-0.10842520132170641,-0.2249895664809447,0.28558397674058256,8.713509059903162,0.2066669464111328,-0.07670557546481138,0.11066646575927752,-0.18539384503955247,0.4067267765581075,-0.03736368964013792,0.25869662115869296,-0.3823830839841049,70.32972560855794,20.978060850889875,0.14803015539941508,7,-0.18666672706604004,-0.09666657447814941,-0.2766667604446411,0.2433338165283203,0.12999963760375977,0,-0.002679765270886092,1.5806418864354497,7.346666812896728,1.960019684025612,7.420000076293945,24.333841972247388,7.483333110809326,-0.002679765270886092
5386,2001-07-10,7.533332824707031,7.5999999046325675,7.433332920074463,7.449999809265138,883800.0,0.00937914650277949,-1.8571451926692346,0.6410226314051943,53.89221009759759,49.81988767803813,-0.20957855629925515,-0.17478481737866502,-0.28839106397406233,0.19712207968397788,9.199273282607349,0.16666698455810458,-0.06933113336222174,0.17266616821289027,-0.13419528818764181,0.47952762461342235,0.01923544001262467,0.32609689641315587,-0.4262874562118988,76.47040014002232,26.704373243568938,0.15343072820026601,7,-0.2283327579498291,-0.16666626930236816,-0.2974996566772461,0.17333412170410156,-0.023332595825195312,1,-0.014159152894089533,-2.1794886842973993,7.4633331298828125,1.5806418864354497,7.346666812896728,1.960019684025612,7.420000076293945,-0.014159152894089533
5387,2001-07-11,7.586667060852051,7.603332996368407,7.449999809265138,7.5,1510200.0,0.0070797663379613684,1.5555758654671539,1.0400086975429552,48.206294064045245,50.48790757580363,-0.19745520720717558,-0.21941637351391918,-0.32964307447781227,0.12720472624199886,10.393226009923549,0.1533331871032697,-0.04809210103218309,0.213333702087402,-0.10928679410418063,0.5359541982789846,0.05202345399161068,0.3746439501831933,-0.4545701826643507,94.18628634922565,46.36721350973333,0.1613102480957911,7,-0.23000049591064542,-0.2200005054473877,-0.40000057220458984,0.11999988555908203,-0.0733342170715332,2,-0.026801473301038325,-1.8571451926692346,7.533332824707031,-2.1794886842973993,7.4633331298828125,1.5806418864354497,7.346666812896728,-0.026801473301038325
5388,2001-07-12,7.690000057220459,7.730000019073486,7.550000190734862,7.619999885559082,1381800.0,0.0136203415201408,1.3999961853051714,0.8076906147870199,71.51162790697678,53.24701010095948,-0.24445352923341357,-0.3188839332589106,-0.42535431576860994,0.007934044168155907,11.035066372958985,0.17999982833862394,-0.01778118761983194,0.3038333415985104,-0.04793897599305996,0.6556056591900807,0.12794718280272566,0.4797195003942951,-0.5338537297278938,90.32258064516128,35.59082194220001,0.17588615879578504,7,-0.20833349227905273,-0.3233335018157959,-0.4866669178009033,0.016666889190673828,-0.15333318710327148,3,-0.043346295573680194,1.5555758654671539,7.586667060852051,-1.8571451926692346,7.533332824707031,-2.1794886842973993,7.4633331298828125,-0.043346295573680194
5389,2001-07-13,7.6500000953674325,7.679999828338622,7.510000228881836,7.6500000953674325,1550100.0,-0.00520155546884149,4.666703754331615,0.0,72.14077759505994,55.62355288514604,-0.1665801480702056,-0.26683693228407446,-0.3750313572996431,0.03346474077633843,12.335145921486323,0.17999982833862305,0.03711391526955765,0.2475000143051158,-0.1218827566028109,0.6168827852130425,0.06280862885115202,0.4321913997590796,-0.47076629654219726,79.83196913944613,17.890017696162857,0.18469138545396344,7,-0.16000008583068936,-0.28333353996276944,-0.4383336305618295,0.056666851043700284,-0.01999998092651456,4,-0.02745098503647625,1.3999961853051714,7.690000057220459,1.5555758654671539,7.586667060852051,-1.8571451926692346,7.533332824707031,-0.02745098503647625
5390,2001-07-16,7.610000133514403,7.663332939147949,7.550000190734862,7.6500000953674325,1049700.0,-0.005228753118219132,2.400034332799294,-100.0,69.16427938622324,57.26629951058271,-0.1046657435875833,-0.2302405613514109,-0.32345594454337157,0.06271418707013421,13.250820808933062,0.11333274841308683,0.0795575172004197,0.20216670036315865,-0.176314289131823,0.5806476898581403,0.012926205615667818,0.3914071951106495,-0.4086023622098045,59.550659320170205,-8.820826789672573,0.18924049474749105,7,-0.08666658401489169,-0.24333357810974032,-0.3816668987274161,0.0966668128967294,0.023333072662354404,0,-0.01095046175819303,4.666703754331615,7.6500000953674325,1.3999961853051714,7.690000057220459,1.5555758654671539,7.586667060852051,-0.01095046175819303
5391,2001-07-17,7.646667003631593,7.6666669845581055,7.570000171661378,7.576666831970215,1115100.0,0.004818248288289473,-1.3199990844744307,-1.7500059604701064,78.68342564403352,60.29339729116549,-0.1310791939746503,-0.26306816565873703,-0.35078404861896395,0.018062072626979564,14.152071681219592,0.09666681289672763,0.10832360462398594,0.22783358097076523,-0.16545059375265492,0.6211177556941854,0.03119149360905471,0.42447566833247574,-0.4239918187468046,70.23823107170796,-5.8952961423367185,0.19664208736171024,7,-0.12333345413208097,-0.2800004482269296,-0.41750061511993497,0.05999994277954013,-0.066667079925538,1,-0.00697483441082114,2.400034332799294,7.610000133514403,4.666703754331615,7.6500000953674325,1.3999961853051714,7.690000057220459,-0.00697483441082114
5392,2001-07-18,7.5833330154418945,7.613333225250244,7.566667079925537,7.5999999046325675,987000.0,-0.008282561298879498,1.1538122957403965,-0.23809783312101207,70.90299307230057,62.298176375840505,-0.05818751810608802,-0.1955853810101793,-0.28112624427387267,0.07471784553912642,15.092766634660782,0.07999992370605558,0.12130830253562319,0.1554996013641361,-0.24447249285459005,0.5554716955828622,-0.04448644574522742,0.3554856484734996,-0.34023151352012526,33.33311658896381,-44.20151220364399,0.19998604710936327,7,-0.05999946594238281,-0.21666646003723145,-0.35333311557769775,0.12333393096923828,-0.09666585922241211,2,-0.00967025797373422,-1.3199990844744307,7.646667003631593,2.400034332799294,7.610000133514403,4.666703754331615,7.6500000953674325,-0.00967025797373422
5393,2001-07-19,7.610000133514403,7.663332939147949,7.566667079925537,7.596666812896728,1015500.0,0.0035165431899413235,-1.6363612718642944,-0.7999885560610388,67.53730407188846,64.79647256571843,-0.061540454000615696,-0.2367537271094955,-0.2979129822164879,0.03656319401412311,15.020776115012222,0.09666585922241211,0.12061579073170936,0.1836667060852042,-0.21316789360383392,0.5805013057742423,-0.014750593759314867,0.38208400592972325,-0.3472893672371322,58.8236119097371,-16.547675787329105,0.198417299844519,7,-0.07833361625671298,-0.24333357810974032,-0.3508337736129752,0.0966668128967294,-0.07000017166137606,3,-0.012702665970814264,1.1538122957403965,7.5833330154418945,-1.3199990844744307,7.646667003631593,2.400034332799294,7.610000133514403,-0.012702665970814264
5394,2001-07-20,7.616666793823242,7.663332939147949,7.596666812896728,7.616666793823242,1074000.0,0.0008760394470268551,-2.333309491452582,0.0,63.59832911462095,66.18191566141626,-0.028921297925001532,-0.22170887523281024,-0.29624487391387966,0.015989281375402342,16.372099983841405,0.06666612625122159,0.12825498417174952,0.16933338642120344,-0.22072175171905428,0.5593885245614612,-0.02569418264892498,0.36436095549133185,-0.3351311337646887,57.142740366537836,-14.488870950304104,0.19502756907012878,7,-0.03500032424926758,-0.2500002384185791,-0.33416712284088135,0.09000015258789062,-0.043334007263183594,4,-0.010503272083653536,-1.6363612718642944,7.610000133514403,1.1538122957403965,7.5833330154418945,-1.3199990844744307,7.646667003631593,-0.010503272083653536
5395,2001-07-23,7.506667137145996,7.616666793823242,7.449999809265138,7.616666793823242,1472700.0,-0.014441967812803713,2.03031826812202,-100.0,50.81972979754749,65.8405289614107,0.09819832178291676,-0.08786072475596995,-0.1780496803484244,0.11353626021601926,17.59959893311182,0.16666698455810458,0.13607770629839333,0.04133372306823713,-0.32265572199944614,0.4053231681359204,-0.14066099946560495,0.2233284456020792,-0.2070595790574119,26.15408993274381,-41.473668907231136,0.18199472253384186,7,0.08333277702331543,-0.140000581741333,-0.22416746616363525,0.19999980926513672,0.04666566848754883,0,0.016429791682732287,-2.333309491452582,7.616666793823242,-1.6363612718642944,7.610000133514403,1.1538122957403965,7.5833330154418945,0.016429791682732287
5396,2001-07-24,7.373332977294923,7.510000228881836,7.316667079925537,7.510000228881836,993900.0,-0.017762098334063947,1.8292534855484068,1.2424334376598412,44.12811460367002,65.38739791025789,0.23071149738000862,0.06508724635599439,-0.03972718545189391,0.23293053840975375,18.608244112582337,0.19333314895629883,0.1634878032269249,-0.10233373641967702,-0.44151119476691925,0.2368437219275652,-0.27192246559329813,0.06725499275394409,0.3600001335144034,16.34597000595615,-46.80001855050904,0.1695887291736211,7,0.15000057220458896,-0.006666421890259677,-0.06416654586792081,-0.05833292007446467,0.1900000572204581,1,0.03526223889284075,2.03031826812202,7.506667137145996,-2.333309491452582,7.616666793823242,-1.6363612718642944,7.610000133514403,0.03526223889284075
5397,2001-07-25,7.466667175292969,7.52666711807251,7.0,7.0,2282700.0,0.01265834572851321,-1.2571423316494188,-3.414623253736781,52.413809432670426,63.265418079779394,0.13249890226228,0.005923008629020288,-0.12624089039956932,0.12398194096948956,19.555301136858276,0.5266671180725098,0.1740118851369754,-0.030499553680419567,-0.2998307018712243,0.23883159451038516,-0.16516512777582193,0.1041660204149828,0.25833261489868153,70.35187727785726,7.730286120658519,0.13466557409540242,7,-0.12666726112365723,-0.10000061988830566,-0.1350008249282837,-0.3466672897338867,0.056665897369384766,2,0.015178492057085657,1.8292534855484068,7.373332977294923,2.03031826812202,7.506667137145996,-2.333309491452582,7.616666793823242,0.015178492057085657
5398,2001-07-26,7.443333148956299,7.466667175292969,7.206666946411133,7.4000000953674325,1143900.0,-0.00312509260006677,4.777711845549045,0.09285644219922316,55.27269095441317,61.39118623081865,0.1309325508128918,0.053805553671164574,-0.09825861601523478,0.12986386018026685,20.968240673332406,0.26000022888183594,0.17344576025177627,-0.06766688823699951,-0.2898106468283519,0.15447687035435287,-0.1787387675326757,0.04340499105867668,0.2526666496276855,66.83418277490637,0.7395059636873356,0.11107187929567625,7,-0.1099996566772461,-0.07666659355163574,-0.11166679859161377,-0.3233332633972168,0.10666704177856356,3,0.005821855128069764,-1.2571423316494188,7.466667175292969,1.8292534855484068,7.373332977294923,2.03031826812202,7.506667137145996,0.005821855128069764
5399,2001-07-27,7.446667194366455,7.446667194366455,7.369999885559082,7.433332920074463,1103400.0,0.00044792371151936017,10.49928479473609,0.3077160086271466,48.96270658465111,59.14656703064397,0.10697175431118566,0.06565130407300579,-0.09895904273593015,0.10732321198142003,21.691999879400605,0.07666730880737305,0.18027503787422994,-0.07183284759521502,-0.2726089155105722,0.12894322032014216,-0.17222088155289406,0.028555186362464013,0.2214926122741696,72.43250306979967,6.5895929550815,0.10038803395767879,7,-0.11333370208740234,-0.08166718482971191,-0.015000700950622559,-0.23000073432922363,0.25,4,0.012533495193283173,4.777711845549045,7.443333148956299,-1.2571423316494188,7.466667175292969,1.8292534855484068,7.373332977294923,0.012533495193283173
5400,2001-07-30,7.5,7.510000228881836,7.433332920074463,7.433332920074463,816000.0,0.007161969810318913,-1.300005006759125,4.99967815763124,47.881399081567835,55.72411963481444,0.040671560913958515,0.02128569406718306,-0.15328256831503317,0.03234418541055817,22.02979468338436,0.07666730880737305,0.14560200439901738,-0.023500037193298517,-0.2166879223094229,0.16968784792282587,-0.12009397975136071,0.07309390536476368,0.14143341437499934,94.93662749060435,29.18066004119906,0.09659394255806217,7,-0.1683335304260254,-0.13499999046325684,-0.08666670322418213,-0.28333353996276855,0.23999977111816406,0,0.009777704874674553,10.49928479473609,7.446667194366455,4.777711845549045,7.443333148956299,-1.2571423316494188,7.466667175292969,0.009777704874674553
5401,2001-07-31,7.630000114440918,7.690000057220459,7.510000228881836,7.510000228881836,1267500.0,0.017333348592122322,-2.0,1.7999871254765363,52.50962691958456,53.68041228451267,-0.10274624391393417,-0.10324405551902416,-0.28482497262696516,-0.11812727701457515,21.538014231709685,0.19000005722045898,0.11438128329243202,0.09966671466827393,-0.09862903266654843,0.2979624620030963,0.0005188410008623023,0.19881458833568555,-0.630000114440918,91.30435684002116,27.94069877852297,0.09914787366741137,7,-0.2850000858306885,-0.2650001049041748,-0.227500319480896,-0.4133336544036865,0.3166670799255371,1,-0.010048139928893196,-1.300005006759125,7.5,10.49928479473609,7.446667194366455,4.777711845549045,7.443333148956299,-0.010048139928893196
5402,2001-08-01,7.716667175292969,7.789999961853027,7.5999999046325675,7.6500000953674325,1271700.0,0.011358723401329929,-1.279989814806854,0.5555595292023228,51.57482244000187,51.906803214303046,-0.18831409130872867,-0.18080392969375314,-0.3661487402503303,-0.2247566551746587,21.196954982523003,0.19000005722045987,0.09060332259424797,0.17466707229614276,-0.03885710390545505,0.38819124849774056,0.06790498419534341,0.2814291603969421,-0.7028671741485599,87.42865831029528,26.34015367075918,0.10676208810079892,8,-0.3216671943664551,-0.3216671943664551,-0.3158339262008667,-0.5000007152557373,-0.11000013351440519,2,-0.01987051369385595,-2.0,7.630000114440918,-1.300005006759125,7.5,10.49928479473609,7.446667194366455,-0.01987051369385595
5403,2001-08-02,7.699999809265138,7.74666690826416,7.670000076293945,7.716667175292969,809100.0,-0.0021599177014134385,1.0,-0.2500089406412843,53.03640254479009,50.73325581765516,-0.17605139330019526,-0.14976253925865013,-0.34207241279384615,-0.22526420100712397,20.83746446771284,0.07666683197021484,0.05193697645631623,0.14399971961975222,-0.07253987627287994,0.3605393155123844,0.03572992167343614,0.2522695175660683,-0.6551518096923843,78.57139613353276,19.033673131793435,0.10826979794631598,8,-0.30499982833862394,-0.30499982833862394,-0.3333332538604745,-0.48333334922790616,-0.059999942779541016,3,-0.022943732594669308,-1.279989814806854,7.716667175292969,-2.0,7.630000114440918,-1.300005006759125,7.5,-0.022943732594669308
5404,2001-08-03,7.673333168029785,7.733333110809326,7.636666774749756,7.733333110809326,1317600.0,-0.0034632002462214873,2.222214274928673,3.59984551124354,53.90942383689208,51.076555155360126,-0.15701289411491093,-0.1026299570041509,-0.30503758500892797,-0.2161018999473061,20.718153930474767,0.09666633605957031,0.02792704620727804,0.1009997606277464,-0.09759303563182087,0.2995925568873137,0.0017033624979632123,0.2002961587575296,-0.5986790899658212,67.28971837670541,7.433337203423811,0.09929639812978358,8,-0.2783331871032715,-0.2783331871032715,-0.30666661262512207,-0.4566667079925537,-0.5233330726623526,4,-0.016072933964183633,1.0,7.699999809265138,-1.279989814806854,7.716667175292969,-2.0,7.630000114440918,-0.016072933964183633
5405,2001-08-06,7.443333148956299,7.683332920074463,7.4166669845581055,7.673333168029785,1111500.0,-0.029973938839481074,1.1333315531378807,3.8333373069801078,39.867129370881905,50.60311235171701,0.07046898586397532,0.1325930007595204,-0.06605363381090434,-0.0005973348811032508,20.296240065497877,0.2666659355163574,0.0014114534992524241,-0.12800025939941406,-0.32908977869884826,0.07308925990002013,-0.22854501904913072,-0.02745549974969741,-0.3400652355407727,7.142729418496531,-49.27711933576057,0.1005447596497169,8,-0.048333168029785156,-0.048333168029785156,-0.07666659355163574,-0.22666668891906738,-0.02666616439819336,0,0.03403502709611739,2.222214274928673,7.673333168029785,1.0,7.699999809265138,-1.279989814806854,7.716667175292969,0.03403502709611739
5406,2001-08-07,7.426667213439941,7.533332824707031,7.329999923706055,7.466667175292969,1771500.0,-0.0022390419967557307,1.3461769123691203,0.17391286319957708,41.81191876316488,49.425124499549725,0.10671859189696598,0.14847023258653103,-0.03901519827095612,0.0022870947099136174,19.749568107058447,0.20333290100097656,-0.021825720171543495,-0.13933291435241735,-0.3500914996828399,0.07142567097800523,-0.24471220701762864,-0.03395362168720606,-0.2959300180869153,21.014626460313675,-36.7423501775187,0.10537929266521141,8,0.07166624069213867,-0.031667232513427734,-0.06000065803527832,-0.21000075340270996,0.036665916442871094,1,0.04219019765840448,1.1333315531378807,7.443333148956299,2.222214274928673,7.673333168029785,1.0,7.699999809265138,0.04219019765840448
5407,2001-08-08,7.383333206176758,7.449999809265138,7.366666793823242,7.449999809265138,969300.0,-0.005834919758456736,1.4999928474357658,1.666666666666689,38.356191227369735,47.545513418767115,0.1530873145909828,0.1852898263094227,0.014079235956550029,0.03325729918847298,19.159716967134727,0.08333301544189542,-0.026420860087787545,-0.17250022888183558,-0.3981520148555511,0.05315155709187991,-0.2853261218686933,-0.05967433589497784,-0.2262255001637321,12.799978027360515,-42.97052268005876,0.11282589298685752,8,0.1766667366027832,0.01166677474975586,-0.016666650772094727,-0.16666674613952637,-0.26000022888183505,2,0.0762980584051689,1.3461769123691203,7.426667213439941,1.1333315531378807,7.443333148956299,2.222214274928673,7.673333168029785,0.0762980584051689
5408,2001-08-09,7.356667041778564,7.440000057220459,7.3400001525878915,7.3499999046325675,804600.0,-0.0036116701838522225,-6.500000000000933,-0.10000715256419293,36.912801936657274,46.20663512454558,0.1856948549626276,0.19573872693627425,0.05050465496763845,0.04546947774012189,18.081902665397546,0.09999990463256747,-0.01370760209704347,-0.1824997425079351,-0.4155459250501057,0.050546440034235474,-0.29902283377902084,-0.06597665123684937,-0.17424364553193783,6.61168456382958,-46.961707442127455,0.11652309127108536,8,0.20333290100097745,0.03833293914795011,-0.03500056266784579,-0.14000058174133212,-0.5399999618530265,3,0.03398278032433,1.4999928474357658,7.383333206176758,1.3461769123691203,7.426667213439941,1.1333315531378807,7.443333148956299,0.03398278032433
5409,2001-08-10,7.440000057220459,7.5,7.336667060852051,7.366666793823242,681900.0,0.011327550230103789,-1.4500051856275862,10.999213274209698,46.55171308169231,46.05889223567052,0.11322328796024017,0.10104710982874643,-0.022974150597409704,-0.05038296488470273,17.09226546188046,0.16333293914794922,-0.015047288921499202,-0.08866672515869123,-0.31960075597531556,0.1422673056579331,-0.20413374056700295,0.026800290249620495,-0.2332735983495775,31.132142948718815,-24.839307251153166,0.11546701540831206,8,0.11999988555908203,-0.04500007629394531,-0.11833357810974121,-0.22333359718322754,-0.6399998664855966,4,0.02688169458695633,-6.500000000000933,7.356667041778564,1.4999928474357658,7.383333206176758,1.3461769123691203,7.426667213439941,0.02688169458695633
5410,2001-08-13,7.52666711807251,7.556666851043701,7.433332920074463,7.5,781800.0,0.011648798412029704,1.8461703520712176,0.3636428659674493,58.33335492916131,46.705973125623494,0.03434891803780005,0.008239277263246692,-0.10029611981718745,-0.14940548299949974,15.925490046784702,0.12333393096923828,-0.015286268207292508,0.0021669864654541016,-0.225573247076869,0.2299072200077772,-0.111703130305707,0.1160371032366152,-0.29660971908234224,86.76483890986736,24.716044125979536,0.11387011677116134,8,0.03333282470703125,-0.1316671371459961,-0.205000638961792,-0.3100006580352783,-0.40000009536743253,0,-0.05004433128185659,-1.4500051856275862,7.440000057220459,-6.500000000000933,7.356667041778564,1.4999928474357658,7.383333206176758,-0.05004433128185659
5411,2001-08-14,7.593332767486572,7.6500000953674325,7.510000228881836,7.533332824707031,687600.0,0.00885726024125466,-1.62503520449904,2.2499597675458203,57.089487508920655,47.318713688836695,-0.042538337289073525,-0.06601134569265099,-0.15858361480407357,-0.22603541608694844,14.521553295523319,0.1399998664855966,-0.006297187976874952,0.07149934768676758,-0.15141561201556275,0.2944143073890979,-0.03995813216439714,0.1829568275379323,-0.34087766598188995,81.91466534369569,20.05212988045912,0.11145747985116497,8,-0.054999351501464844,-0.1983327865600586,-0.2716662883758545,-0.3766663074493408,-0.5299997329711914,1,-0.023265908177358074,1.8461703520712176,7.52666711807251,-1.4500051856275862,7.440000057220459,-6.500000000000933,7.356667041778564,-0.023265908177358074
5412,2001-08-15,7.510000228881836,7.630000114440918,7.49666690826416,7.630000114440918,519300.0,-0.010974435225801327,1.2222222222222223,-2.0,53.4965285054692,47.369838795578815,0.009382195899798162,0.01216953293037637,-0.0709997547403507,-0.15607376684950935,13.062103711608646,0.1333332061767578,-0.001480138701555056,-0.00816655158996582,-0.22922694616913297,0.21289384298920133,-0.1186967488795494,0.10236364569961776,-0.2360433329632201,55.31914893617006,-5.670184412641419,0.11053019728958356,8,0.021666288375854492,-0.11500024795532227,-0.17416691780090332,-0.18666720390319824,-0.34333324432373047,2,-0.006213994351098928,-1.62503520449904,7.593332767486572,1.8461703520712176,7.52666711807251,-1.4500051856275862,7.440000057220459,-0.006213994351098928
5413,2001-08-16,7.513332843780518,7.543333053588867,7.4166669845581055,7.443333148956299,746400.0,0.00044375696366372175,-1.0540661753903018,-0.583331346509946,53.49645872514104,47.32395378316203,-0.025941771603014807,0.0012896443095318233,-0.07178149133765999,-0.17337264623010995,11.454650626482813,0.12666606903076172,-0.01135974696244979,-5.722045894884786e-07,-0.21679265776233958,0.2167915133531606,-0.10839661498346409,0.10839547057428511,-0.21873422522452568,56.382750450078746,-3.0285997724985307,0.10839604277887491,8,-0.006666421890258789,-0.1183328628540039,-0.1516662836074829,-0.18999981880187988,-0.10666561126708984,3,-0.05190770522144961,1.2222222222222223,7.510000228881836,-1.62503520449904,7.593332767486572,1.8461703520712176,7.52666711807251,-0.05190770522144961
5414,2001-08-17,7.5366668701171875,7.5366668701171875,7.4166669845581055,7.466667175292969,544500.0,0.0031056825009403433,2.42858310626703,1.0,51.98557299025805,48.670447518648274,-0.07900929166144532,-0.029876878756203595,-0.09310056406745115,-0.2105725839289665,9.760328779228754,0.11999988555908203,-0.027630156526663896,0.02733345031738299,-0.18432218033069514,0.23898908096546112,-0.07849436500665607,0.13316126564142206,-0.22225219782931394,51.42857142857123,-3.3449402528148866,0.10582781532403919,8,-0.046666860580444336,-0.14166688919067383,-0.11250030994415283,-0.2133338451385498,-0.10333395004272461,4,-0.09553291960487764,-1.0540661753903018,7.513332843780518,1.2222222222222223,7.510000228881836,-1.62503520449904,7.593332767486572,-0.09553291960487764
5415,2001-08-20,7.630000114440918,7.6599998474121085,7.539999961853027,7.539999961853027,1487100.0,0.012383888784284203,-1.6666596024244282,1.2857220708446866,50.0,49.58023432274106,-0.15989377658910175,-0.11963006833630807,-0.18318531840398045,-0.31811492133324126,9.086305590030404,0.12333297729492099,-0.043662908378504284,0.11450004577636719,-0.10390748946906214,0.3329075810217965,0.005296278153652523,0.22370381339908185,-0.2965620305704384,87.67131877736135,35.9688539779376,0.10920376762271453,8,-0.1316666603088379,-0.2350001335144043,-0.20166683197021484,-0.3066670894622803,-0.18666696548461914,0,-0.10878111549895741,2.42858310626703,7.5366668701171875,-1.0540661753903018,7.513332843780518,1.2222222222222223,7.510000228881836,-0.10878111549895741
5416,2001-08-21,7.633333206176758,7.743332862854004,7.5999999046325675,7.5999999046325675,1930200.0,0.0004368403257990483,-7.599985694871206,0.3703693892256276,44.81322579343128,50.29768260785902,-0.1462032029943492,-0.10802433192135297,-0.1819821488432236,-0.3374851388092521,9.454442604123653,0.14333295822143644,-0.06009644418340354,0.10483312606811523,-0.1088449174673638,0.31851116960359427,-0.0020058956996242827,0.21167214783585475,-0.2816326471869761,66.32655444423035,18.35242647474866,0.10683902176773936,8,-0.09333324432373047,-0.23833322525024414,-0.1883331537246704,-0.3100001811981201,0.09999990463256836,1,-0.06637548365656243,-1.6666596024244282,7.630000114440918,2.42858310626703,7.5366668701171875,-1.0540661753903018,7.513332843780518,-0.06637548365656243
5417,2001-08-22,7.579999923706055,7.613333225250244,7.516666889190674,7.5833330154418945,1539900.0,-0.006986893016480256,2.052612558349646,-0.09999284743580307,42.857126638139576,50.958163130245936,-0.06932975101929983,-0.04823830748568625,-0.12334929898256242,-0.30161994497838673,8.751983390598038,0.11666631698608398,-0.04432307031309879,0.04583320617675746,-0.16694969037222585,0.25861610272574076,-0.060558242097734194,0.1522246544512491,-0.21076738860174338,50.0,5.652653880420871,0.1063914482744918,8,-0.039999961853027344,-0.18499994277954102,-0.13499987125396729,-0.256666898727417,-0.09000015258789062,2,-0.06816185941833919,-7.599985694871206,7.633333206176758,-1.6666596024244282,7.630000114440918,2.42858310626703,7.5366668701171875,-0.06816185941833919
5418,2001-08-23,7.486667156219482,7.616666793823242,7.47333288192749,7.550000190734862,2118900.0,-0.012313030135353786,-2.185142015502233,19.001287553647803,39.70588157952176,50.19751518556032,0.04959862390496195,0.05112879178518526,-0.02891602245480307,-0.22732692678788435,7.950133580847512,0.14333391189575195,-0.031391184685035434,-0.04966626167297328,-0.25941560801839625,0.1600830846724497,-0.1545409348456852,0.05520841149973865,-0.10060392404522212,21.4286756935078,-19.18974892928751,0.10487467317271167,8,0.09333276748657227,-0.09166717529296875,-0.04166710376739502,-0.1616671085357666,0.09666585922241211,3,-0.04274267374041596,2.052612558349646,7.579999923706055,-7.599985694871206,7.633333206176758,-1.6666596024244282,7.630000114440918,-0.04274267374041596
5419,2001-08-24,7.539999961853027,7.579999923706055,7.466667175292969,7.533332824707031,1651200.0,0.007123704649970808,1.6153592218052972,-0.1052710832034588,56.62104900801024,50.00725897209909,0.01334602188659506,0.0054248950074740065,-0.07695972144850494,-0.2712143412454058,7.119199430965933,0.11333274841308594,-0.0081893944428586,-0.0010000944137571466,-0.20645881405679578,0.2044586252292815,-0.10372945423527646,0.10172926540776217,-0.13777926049161593,26.50592027024698,-17.589060886786694,0.10272935982151919,8,0.039999961853027344,-0.14499998092651367,-0.09083342552185059,-0.17333340644836426,-0.0366668701171875,4,-0.017683385943523477,-2.185142015502233,7.486667156219482,2.052612558349646,7.579999923706055,-7.599985694871206,7.633333206176758,-0.017683385943523477
5420,2001-08-27,7.573332786560059,7.6500000953674325,7.50333309173584,7.579999923706055,751200.0,0.004420799055128821,-1.0000065023310978,-1.0,59.82140234221828,50.31080506468771,-0.014160247801703996,-0.023328390128835252,-0.110309894895118,-0.3038068768924571,6.748848690270873,0.14666700363159269,0.02205574656387732,0.028666090965271174,-0.1763287084411882,0.23366089037173055,-0.07383130873795896,0.1311634906685013,-0.15560091477898297,38.553971837782875,-8.111023652580982,0.10249739970322977,8,0.006667137145996094,-0.17833280563354492,-0.09916627407073975,-0.2066662311553955,0.00333404541015625,0,-0.018485899198044664,1.6153592218052972,7.539999961853027,-2.185142015502233,7.486667156219482,2.052612558349646,7.579999923706055,-0.018485899198044664
5421,2001-08-28,7.553332805633545,7.633333206176758,7.506667137145996,7.550000190734862,612600.0,-0.002640842742577809,-1.8148415023762723,-0.49985695894735105,61.75119369305523,51.2279900855306,-0.0004816033464374314,-0.009872814591711077,-0.08808847339187054,-0.28003519114481357,7.067953229777784,0.12666606903076172,0.035515749536895846,0.012499475479126332,-0.18860695732740407,0.21360590828565673,-0.08805374092413842,0.11305269188239109,-0.12071021024959094,47.27226856222846,-3.5245546031845123,0.10055321640326514,8,0.026667118072509766,-0.15833282470703125,-0.07499957084655762,-0.18666625022888184,0.3166670799255371,1,-0.014563062360393286,-1.0000065023310978,7.573332786560059,1.6153592218052972,7.539999961853027,-2.185142015502233,7.486667156219482,-0.014563062360393286
5422,2001-08-29,7.563333034515381,7.639999866485597,7.533332824707031,7.533332824707031,734100.0,0.0013239491942387271,-6.111086386394401,9.002003147801293,64.62266697256379,52.46423544635535,-0.002370242301457992,-0.03367603589279966,-0.09495301637123621,-0.2814303531931124,6.911402160530368,0.10666704177856534,0.029759844698542537,0.030166411399841664,-0.15366484126383995,0.21399766406352327,-0.06174921493199914,0.12208203773168247,-0.11641534447266366,52.72695115702605,-3.5078455746449464,0.09191562633184099,8,0.016666889190673828,-0.1683330535888672,-0.11833298206329346,-0.19666647911071777,0.45333433151245117,2,0.022476873029145583,-1.8148415023762723,7.553332805633545,-1.0000065023310978,7.573332786560059,1.6153592218052972,7.539999961853027,0.022476873029145583
5423,2001-08-30,7.5233330726623535,7.6666669845581055,7.466667175292969,7.596666812896728,1176000.0,-0.005288668589692791,-1.1428680907154134,-2.444440912342019,56.28141389860139,52.94155110283795,0.04380387503641803,-0.00800030432363208,-0.05984716235336762,-0.23456727534480493,6.635570132590426,0.19999980926513672,0.019314745848358683,-0.0010002136230466974,-0.16721123665234128,0.16521080940624788,-0.08410572513769399,0.08210529789160059,-0.06269209174722423,28.33297570512362,-29.793373394592475,0.08310551151464719,8,0.08166694641113281,-0.024999618530273438,-0.1699998378753662,-0.15666651725769043,0.5933337211608887,3,-0.0044306560964730846,-6.111086386394401,7.563333034515381,-1.8148415023762723,7.553332805633545,-1.0000065023310978,7.573332786560059,-0.0044306560964730846
5424,2001-08-31,7.550000190734862,7.6666669845581055,7.50333309173584,7.506667137145996,1145700.0,0.0035445882582827437,-5.533206179668129,-0.5909019975031161,51.9336903044792,53.15640558111341,0.021486524840155674,-0.046779375874637985,-0.07690729621634507,-0.2527094879008702,6.547258829461397,0.16333389282226562,0.019241667297228204,0.03183355331420845,-0.11959561643912053,0.18326272306753744,-0.043881031562456485,0.10754813819087339,-0.08333301544189364,41.666547457262986,-12.30693275204564,0.07571458487666456,8,0.054999828338623935,0.009999752044678623,-0.20000016689300448,-0.1833336353301993,0.44666671752929776,4,0.004414943558271434,-1.1428680907154134,7.5233330726623535,-6.111086386394401,7.563333034515381,-1.8148415023762723,7.553332805633545,0.004414943558271434
5425,2001-09-04,7.696667194366455,7.77666711807251,7.550000190734862,7.550000190734862,1262400.0,0.019426092705478126,-2.0909055441945497,3.3846450107840154,57.56107602665643,54.572833384805094,-0.1282121277633328,-0.18286994510858268,-0.21045305483511179,-0.3918282340397887,6.422904832792148,0.22666692733764737,0.023011483430712687,0.16583385467529332,-0.0008519574345378089,0.33251966678512446,0.08249094862037776,0.2491767607302089,-0.23000001907348633,74.19356823464084,22.77318778861352,0.08334290605491555,9,-0.07500004768371582,-0.13666725158691406,-0.34750044345855713,-0.330000638961792,0.40333318710327326,1,-0.025119197406914706,-5.533206179668129,7.550000190734862,-1.1428680907154134,7.5233330726623535,-6.111086386394401,7.563333034515381,-0.025119197406914706
5426,2001-09-05,7.739999771118164,7.7733330726623535,7.550000190734862,7.699999809265138,1039800.0,0.005630044233096987,3.187495529647395,0.2727263860486361,67.8756622619637,57.352670676341106,-0.1730175011845132,-0.21241549565272067,-0.24053508440529736,-0.4260065743984649,5.888409599479498,0.22333288192749112,0.02879043986742502,0.19349980354309082,0.009986769790254257,0.3770128372959274,0.10174328666667254,0.2852563204195091,-0.26039928436279336,88.17182137984393,35.706072550877735,0.09175651687641807,9,-0.1183326244354248,-0.17999982833862305,-0.3916665315628052,-0.373333215713501,0.3600006103515643,2,-0.021102447542366454,-2.0909055441945497,7.696667194366455,-5.533206179668129,7.550000190734862,-1.1428680907154134,7.5233330726623535,-0.021102447542366454
5427,2001-09-06,7.946667194366455,7.960000038146973,7.699999809265138,7.699999809265138,2473500.0,0.026701218263529114,-1.1081038239006922,6.166690508547429,75.59062124772188,61.33986397280779,-0.3600684917864463,-0.3949655288119782,-0.42708633594673273,-0.6234492229756157,5.710382396297411,0.26000022888183505,0.03568659790951312,0.37200052738189715,0.13024855894414333,0.613752495819651,0.25112454316302024,0.49287651160077406,-0.45465072860717815,97.2973939535702,43.45470293618868,0.12087598421887706,9,-0.23333358764648438,-0.3016672134399414,-0.5916671752929688,-0.580000638961792,0.11999940872192383,3,-0.009647731172349072,3.187495529647395,7.739999771118164,-2.0909055441945497,7.696667194366455,-5.533206179668129,7.550000190734862,-0.009647731172349072
5428,2001-09-07,7.606667041778564,7.766666889190674,7.5833330154418945,7.699999809265138,1539000.0,-0.04278525125966315,-1.619039996185325,-0.378374982360307,53.008605619168,60.93848137404755,-0.001403902323040107,-0.03718203199948267,-0.07469702467925732,-0.2749900251313431,5.088668316396741,0.36333417892456055,0.03967018122269561,0.01950037479400546,-0.19958108328603608,0.238581832874047,-0.09004035424601486,0.12904110383402578,-0.08657156167602498,22.627858410775623,-30.2181354472144,0.10954072904002064,9,0.10666656494140714,0.03833293914795011,-0.2116670608520499,-0.2116670608520499,0.4933333396911648,4,0.0539001276113964,-1.1081038239006922,7.946667194366455,3.187495529647395,7.739999771118164,-2.0909055441945497,7.696667194366455,0.0539001276113964
5429,2001-09-10,7.639999866485597,7.71999979019165,7.586667060852051,7.5900001525878915,1588200.0,0.0043820538645844564,-3.7059249223725144,-0.53571446817858,50.45316149888394,59.89756572478817,-0.021299913667349735,-0.05772258985374279,-0.09918885618985396,-0.3060241789174336,4.819709535745312,0.1333327293395996,0.05100397574477622,0.04283320903778165,-0.1659817908310366,0.2516482089065999,-0.061574290896627026,0.14724070897219033,-0.09351011290039235,21.951148596470393,-25.395414687795874,0.10440749993440906,9,0.07333374023437411,0.005000114440917081,-0.24499988555908292,-0.24499988555908292,0.6100001335144034,0,0.06239096016593426,-1.619039996185325,7.606667041778564,-1.1081038239006922,7.946667194366455,3.187495529647395,7.739999771118164,0.06239096016593426
5430,2001-09-17,7.1500000953674325,7.300000190734862,7.033332824707031,7.2866668701171875,1984800.0,-0.06413609681691845,2.2653130337046097,-2.7333511353557527,34.80083335607564,56.90308124290155,0.4496171290147819,0.42436897726822753,0.390809109117372,0.18504499588125167,5.266979312842729,0.6066670417785653,0.06204978328982591,-0.42833321094512833,-0.7167084933735719,-0.13995792851668476,-0.5725208521593501,-0.28414556973090654,0.8099999427795401,12.58998580809967,-31.01915415392307,0.14418764121422165,9,0.3466663360595694,0.3466663360595694,0.24499988555908114,0.24499988555908114,1.1333327293395987,0,0.11841493728724473,-3.7059249223725144,7.639999866485597,-1.619039996185325,7.606667041778564,-1.1081038239006922,7.946667194366455,0.11841493728724473
5431,2001-09-18,7.4166669845581055,7.440000057220459,7.126667022705077,7.153333187103272,1404000.0,0.03729606792081719,1.0215038216198065,-1.9268311404656546,45.47135775974904,54.77515799703325,0.18050781733533938,0.1515586009450196,0.1242302150405159,-0.07739426453049703,5.91915866016553,0.31333303451538175,0.05795135815001107,-0.15283303260803205,-0.44996384466888273,0.14429777945281863,-0.30139843863845783,-0.004267626577606265,0.5247997093200683,41.36697125908606,-1.3745404166813486,0.14856540603042553,9,0.07999944686889648,0.07999944686889648,-0.021667003631591797,-0.021667003631591797,0.9166660308837891,1,0.092134836083966,2.2653130337046097,7.1500000953674325,-3.7059249223725144,7.639999866485597,-1.619039996185325,7.606667041778564,0.092134836083966
5432,2001-09-19,7.4633331298828125,7.5366668701171875,7.4166669845581055,7.4166669845581055,3279600.0,0.00629206426847384,-4.142909692845319,0.1772128977584474,49.335843289689585,54.00342792937638,0.13205157948973945,0.10668690663216562,0.07851851500153284,-0.11765566394749527,6.4484541063490495,0.11999988555908203,0.04899221971874823,-0.10383353233337367,-0.40365249867765307,0.19598543401090573,-0.25374301550551337,0.04607595083876603,0.45997088661193875,58.63634678944778,12.653671561098285,0.14990948317213973,9,0.03333330154418945,0.03333330154418945,-0.016666412353515625,-0.06833314895629883,1.0699996948242188,2,0.08530602084981731,1.0215038216198065,7.4166669845581055,2.2653130337046097,7.1500000953674325,-3.7059249223725144,7.639999866485597,0.08530602084981731
5433,2001-09-20,7.123332977294923,7.4633331298828125,7.123332977294923,7.4633331298828125,3441300.0,-0.04555607349570745,-1.0000000000000053,-7.285798949584106,39.804232260955224,52.65571036898482,0.4574505637942474,0.43845075736344175,0.41758368536042934,0.22705006760611912,6.929895530267484,0.34000015258788974,0.030802569030644378,-0.424333691596984,-0.7837101910847277,-0.06495719210924022,-0.6040219413408554,-0.24464544185311254,0.7821716153640743,13.106812634327527,-33.879701117606515,0.17968824974387182,9,0.3733334541320792,0.3733334541320792,0.3541669845581046,0.2716670036315909,1.4366674423217782,3,0.13242868595364832,-4.142909692845319,7.4633331298828125,1.0215038216198065,7.4166669845581055,2.2653130337046097,7.1500000953674325,0.13242868595364832
5434,2001-09-21,6.816667079925537,7.083333015441895,6.6500000953674325,6.6666669845581055,3093300.0,-0.04305090023825364,-3.727254284369283,-0.44117655308597764,33.669081658759765,50.00104432810741,0.7254416639399954,0.7256129266564644,0.7220959506314504,0.5367392810332205,7.886323074605403,0.47333288192749023,-0.0001347894806773553,-0.6949995994567875,-1.1809688194971253,-0.20903037941644964,-0.9379842094769568,-0.4520149894366181,1.0713940773744204,18.797026042296803,-28.047606272630265,0.24298461002016905,9,0.48833298683166504,0.48833298683166504,0.6608328819274902,0.5783329010009766,1.366666316986084,4,0.18826404260279794,-1.0000000000000053,7.123332977294923,-4.142909692845319,7.4633331298828125,1.0215038216198065,7.4166669845581055,0.18826404260279794
5435,2001-09-24,6.800000190734862,7.036666870117188,6.800000190734862,6.9166669845581055,2990100.0,-0.0024450202709410673,-3.0571386531953193,-0.7777781309902689,33.71759267561541,46.2057032629576,0.6722328478257253,0.7134911241483435,0.73261005426476,0.5537020811336975,9.11281821528572,0.236666679382326,-0.02371372305129249,-0.6701664924621591,-1.246874078490925,-0.09345890643339239,-0.958520285476542,-0.3818126994477762,1.0385385240877945,16.91730192661889,-28.63920466193599,0.2883537930143833,9,0.5049998760223398,0.5049998760223398,0.677499771118165,0.5949997901916513,1.2600002288818386,0,0.21323526008731464,-3.727254284369283,6.816667079925537,-1.0000000000000053,7.123332977294923,-4.142909692845319,7.4633331298828125,0.21323526008731464
5436,2001-09-25,7.126667022705077,7.233333110809326,6.833333015441895,6.833333015441895,2099100.0,0.0480392386481554,-1.727267111641421,-2.5142887504699902,41.698363650571494,42.43989686327423,0.27872649302446995,0.3656678816885117,0.40120283211697494,0.229127268354401,9.606435187078896,0.4333329200744638,-0.040026424610603684,-0.3181663513183599,-0.9090343052966707,0.2727016026599509,-0.6136003283075153,-0.022732374329204497,0.6643301473393706,53.75942134204532,8.733606048312623,0.2954339769891556,9,0.0816664695739755,0.1783330440521249,0.3508329391479501,0.26833295822143644,0.9933328628540048,1,0.1623010866533956,-3.0571386531953193,6.800000190734862,-3.727254284369283,6.816667079925537,-1.0000000000000053,7.123332977294923,0.1623010866533956
5437,2001-09-26,7.063333034515381,7.1599998474121085,6.960000038146973,7.1500000953674325,1295700.0,-0.008886901547093262,2.7500000000000457,-0.29545521046352197,41.33165865268839,41.14245831144316,0.22750728766482986,0.4092945798535652,0.4572433621796854,0.2965480841350523,10.64964110686636,0.19999980926513583,-0.07683862325506485,-0.35566699504852295,-0.9664936548612388,0.25515966476419294,-0.6610803249548809,-0.050253665142165005,0.6820242525419866,50.81964233682338,3.530183288893056,0.30541332990635794,9,0.12166690826416016,0.2416670322418213,0.4033336639404297,0.3316669464111328,1.4533343315124512,2,0.17980179820498154,-1.727267111641421,7.126667022705077,-3.0571386531953193,6.800000190734862,-3.727254284369283,6.816667079925537,0.17980179820498154
5438,2001-09-27,7.1666669845581055,7.233333110809326,6.9000000953674325,7.116666793823242,1378500.0,0.014629630167199759,2.6363778233231625,-0.576922653696749,42.979246583453666,40.31202332083979,0.06168220791712198,0.29593031911676704,0.34433508724683826,0.19501600700087174,11.804012339343886,0.33333301544189364,-0.12678188098563048,-0.23633303642272985,-0.8563910743996885,0.38372500155422884,-0.5463620554112092,0.0736959825657495,0.5348760148316645,88.57151498604637,38.8948577283178,0.3100290189884791,9,-0.0733335018157959,0.13833308219909668,0.2966662645339966,0.2283329963684082,1.2533330917358398,3,0.19069755063178695,2.7500000000000457,7.063333034515381,-1.727267111641421,7.126667022705077,-3.0571386531953193,6.800000190734862,0.19069755063178695
5439,2001-09-28,7.406667232513428,7.533332824707031,7.190000057220459,7.216667175292969,1175700.0,0.03348840520599694,-1.8219020240677708,3.799986648610502,44.86422809814625,41.430178292180976,-0.24015148924634033,0.047883989736294374,0.09864145202677221,-0.04027820432227891,12.538626198689961,0.3666658401489258,-0.2051353162797458,0.010333847999572932,-0.606380270448053,0.627047966447198,-0.2980232112242396,0.31869090722338544,0.2528140507154486,82.72740277389447,34.65856928496629,0.30835705922381257,9,-0.31333374977111816,-0.10166716575622559,0.044165968894958496,-0.011667251586914062,1.0033326148986834,4,0.15571553991793063,2.6363778233231625,7.1666669845581055,2.7500000000000457,7.063333034515381,-1.727267111641421,7.126667022705077,0.15571553991793063
5440,2001-10-01,7.433332920074463,7.49666690826416,7.0900001525878915,7.466667175292969,1921200.0,0.0036002275684776652,7.714251411346956,-0.17544339568186437,44.536814176401755,41.326340116253505,-0.24853604139122876,0.010742881459234965,0.06776436512240913,-0.06128989368277615,13.160070824821402,0.40666675567626864,-0.24024698536438116,0.04399952888488734,-0.5674108549027999,0.6554099126725754,-0.26170566300895626,0.34970472077873094,0.1857691156399559,85.71429544565893,40.95357460391961,0.30570519189384393,10,-0.3399994373321533,-0.12833285331726074,0.009167075157165527,-0.03833293914794922,1.2366671562194824,0,0.10089693074444517,-1.8219020240677708,7.406667232513428,2.6363778233231625,7.1666669845581055,2.7500000000000457,7.063333034515381,0.10089693074444517
5441,2001-10-02,7.443333148956299,7.516666889190674,7.3333330154418945,7.383333206176758,1692600.0,0.0013453223458927965,-1.2916687776602245,-1.7999485030111433,40.357584068594406,40.328755758354035,-0.28424755121574385,-0.008348831293900183,0.052400046833346536,-0.06695761883595353,13.78702255414798,0.1833338737487793,-0.27757068042247734,0.05949974060058594,-0.5476632553496703,0.6666627365508422,-0.24408175737454219,0.36308123857571406,0.13700480914424062,85.78951132928522,45.70494906343539,0.30358149797512807,10,-0.3516666889190674,-0.13833308219909668,0.003333568572998047,-0.048333168029785156,1.3699994087219238,1,0.08284826949427493,7.714251411346956,7.433332920074463,-1.8219020240677708,7.406667232513428,2.6363778233231625,7.1666669845581055,0.08284826949427493
5442,2001-10-03,7.733333110809326,7.75,7.303332805633545,7.446667194366455,1524900.0,0.03896103480114843,1.7916726271368286,4.777769830484228,52.47394717686268,41.736501860121535,-0.5944310930922745,-0.30035938213122204,-0.23766301932249156,-0.35211889237667826,14.179699964638715,0.4466671943664551,-0.24108608586046998,0.34099969863891566,-0.28131477885539624,0.9633141761332276,0.02984245989175971,0.6521569373860716,-1.0833330154418936,98.0391892869825,53.44364215747379,0.31115723874715595,10,-0.5333330631256104,-0.428333044052124,-0.26583313941955566,-0.3383331298828125,0.8466668128967285,2,0.05000001541499488,-1.2916687776602245,7.443333148956299,7.714251411346956,7.433332920074463,-1.8219020240677708,7.406667232513428,0.05000001541499488
5443,2001-10-04,7.489999771118164,7.716667175292969,7.46999979019165,7.716667175292969,1575300.0,-0.0314655189689218,1.1764698457577059,-0.7907023164366198,47.29241703248567,43.250205790535524,-0.3281218665745236,-0.0628749635220105,0.0019186678764402387,-0.10376923440270946,14.911119658845717,0.2633333206176758,-0.24924007467610831,0.09933302402496302,-0.5216814208348968,0.7203474688848237,-0.21117419840496687,0.4098402464548929,-0.8179996776580802,60.60601681935087,12.603053507524677,0.31050722242993023,10,-0.21499967575073242,-0.18499970436096191,-0.022499799728393555,-0.09499979019165039,0.9800004959106445,3,0.13707177921000113,1.7916726271368286,7.733333110809326,-1.2916687776602245,7.443333148956299,7.714251411346956,7.433332920074463,0.13707177921000113
5444,2001-10-05,7.5833330154418945,7.733333110809326,7.5,7.566667079925537,1736100.0,0.012461047687027715,-2.111106166136318,-0.07352594686929376,59.1292043121882,46.07371819459916,-0.33667147404349507,-0.16188277019698738,-0.0943739587023611,-0.19239729833789454,15.703929029289915,0.2433333396911621,-0.26870430932448564,0.19099962711334229,-0.431991047697057,0.8139903019237416,-0.12049571029185735,0.5024949645185419,-0.8897729238510124,74.7474207438661,21.3452116635981,0.3114953374051998,10,-0.29166650772094727,-0.2783329486846924,-0.09583306312561035,-0.18833303451538086,0.866666793823244,4,0.11032972693515508,1.1764698457577059,7.489999771118164,1.7916726271368286,7.733333110809326,-1.2916687776602245,7.443333148956299,0.11032972693515508
5445,2001-10-08,7.50333309173584,7.5999999046325675,7.460000038146973,7.586667060852051,482400.0,-0.010549440930940457,1.5454600625959345,-5.0002575033618495,51.98169468521331,47.21631053178158,-0.16361805387672934,-0.10235752118419228,-0.014777879152761741,-0.10763061177832611,15.882052875615537,0.13999986648559481,-0.23994338803827198,0.12066640853881871,-0.4882827336078268,0.7296155506854642,-0.18380816253450405,0.4251409796121415,-0.7886442019767754,44.77613055643628,-9.729232951846406,0.304474571073323,10,-0.17833304405212402,-0.1983330249786377,-0.015833139419555664,-0.10833311080932617,1.0,0,0.12083520011591542,-2.111106166136318,7.5833330154418945,1.1764698457577059,7.489999771118164,1.7916726271368286,7.733333110809326,0.12083520011591542
5446,2001-10-09,7.576666831970215,7.623332977294923,7.433332920074463,7.433332920074463,1243800.0,0.009773488573384004,-1.6511528877918107,-1.7199938202375775,52.56024842633019,48.46393161774178,-0.1859624212380977,-0.1987449138589792,-0.08337322934154567,-0.1766275719575372,16.09309561357003,0.19000005722045987,-0.16072477184767564,0.20216679573059082,-0.3907751582449581,0.7951087497061398,-0.09430418125718365,0.4986377727183653,-0.8412717200063318,61.19411270495522,6.913399814909781,0.29647097698777425,10,-0.251666784286499,-0.2716667652130127,-0.08916687965393066,-0.18166685104370117,1.2566661834716797,1,0.14430266878178455,1.5454600625959345,7.50333309173584,-2.111106166136318,7.5833330154418945,1.1764698457577059,7.489999771118164,0.14430266878178455
5447,2001-10-10,7.869999885559082,7.869999885559082,7.47333288192749,7.533332824707031,1033200.0,0.03871531639099279,1.3564348863098796,2.3488304784209877,67.23077227801213,51.15854558380383,-0.3943014001322682,-0.5250350062810174,-0.37147054234665866,-0.4635547575770591,15.482132512938524,0.3966670036315918,-0.06552453907193012,0.49933321475982684,-0.07884117411210578,1.0775076036317595,0.21024602032386053,0.7884204091957931,-1.1143126758344764,100.0,38.8375953050595,0.28908719443596625,10,-0.3899998664855957,-0.5649998188018799,-0.38249993324279785,-0.47499990463256836,0.9933328628540039,2,0.11986438193602678,-1.6511528877918107,7.576666831970215,1.5454600625959345,7.50333309173584,-2.111106166136318,7.5833330154418945,0.11986438193602678
5448,2001-10-11,8.016667366027832,8.176667213439941,7.883333206176758,7.883333206176758,2427600.0,0.01863627479053398,-3.399982833968715,0.39604159525920557,79.90031102901915,55.051443687234155,-0.4556309808414154,-0.6739659608815272,-0.5103378031656227,-0.6039097201769081,16.050919613876648,0.3066673278808594,-0.003504995667733546,0.6255006790161133,-0.013754220080361534,1.264755578112589,0.3058732294678759,0.9451281285643507,-1.216407649269847,78.47538464992607,11.46023523294798,0.31962744954823774,10,-0.383333683013916,-0.6033337116241455,-0.5291674137115479,-0.6216673851013184,0.8633327484130859,3,0.07027016738469816,1.3564348863098796,7.869999885559082,-1.6511528877918107,7.576666831970215,1.5454600625959345,7.50333309173584,0.07027016738469816
5449,2001-10-12,8.116666793823242,8.166666984558105,7.8499999046325675,8.033332824707031,1854900.0,0.012473940008933981,2.454530794839793,0.6250008940641294,81.4991843579243,59.15837370740333,-0.49654234271729525,-0.7762209513230935,-0.6013216682844771,-0.6980155355610611,16.59893327773807,0.316667079925538,0.07385481393997484,0.7016667604446409,-0.008284210343608933,1.41161773123289,0.34669127505051645,1.0566422458387654,-1.23382262726434,91.9282050953085,17.808658884950177,0.35497548539412455,10,-0.376666784286499,-0.7033331394195557,-0.565000057220459,-0.7216668128967285,1.2233333587646484,4,0.04353184406614452,-3.399982833968715,8.016667366027832,1.3564348863098796,7.869999885559082,-1.6511528877918107,7.576666831970215,0.04353184406614452
5450,2001-10-15,7.99666690826416,8.073332786560059,7.836667060852051,8.066666603088379,1218900.0,-0.014784379919402624,4.680064087891966,-0.8399899292760523,73.09733195801746,62.79612347289478,-0.32210256860577857,-0.6213980510383186,-0.47523408661108135,-0.574888941472862,16.076683633387105,0.2799997329711914,0.14292674185961118,0.5393335342407228,-0.20425852440366832,1.282925592885114,0.16753750491852681,0.9111295635629189,-1.0361933588923957,75.78474358275305,-0.8726211824804722,0.37179602932219563,10,-0.256666898727417,-0.5833332538604736,-0.4141669273376465,-0.6016669273376465,1.1733331680297834,0,0.05669023184302957,2.454530794839793,8.116666793823242,-3.399982833968715,8.016667366027832,1.3564348863098796,7.869999885559082,0.05669023184302957
5451,2001-10-16,8.100000381469728,8.166666984558105,7.883333206176758,8.076666831970215,1203000.0,0.012922067955435157,2.6170249030600754,-0.33333787465942594,76.94975335457369,65.51565749264046,-0.36039097669865594,-0.7071700177704301,-0.5753445380414597,-0.6754743472897307,16.419673584501222,0.28333377838134766,0.19646591138286595,0.6085003376007094,-0.1881285281945111,1.40512920339593,0.21018590470309917,1.0068147704983197,-1.0665552122538733,89.0995180335718,8.79489265693843,0.3983144328976104,10,-0.2950003147125262,-0.6866667270660418,-0.5091668367385882,-0.7050004005432147,1.1099996566772443,1,0.04979415941619103,4.680064087891966,7.99666690826416,2.454530794839793,8.116666793823242,-3.399982833968715,8.016667366027832,0.04979415941619103
5452,2001-10-17,8.100000381469728,8.199999809265138,8.00333309173584,8.103333473205566,1819500.0,0.0,1.0000096984273819,-0.14284546532054895,75.64103168714449,68.66550356538032,-0.33850713728222726,-0.6925334541244972,-0.5748490304088376,-0.6697710617501391,17.320490321441888,0.19666671752929865,0.2540119617309724,0.5766669750213644,-0.2648411183181896,1.4181750683609184,0.15591292835158743,0.9974210216911414,-0.9979618896004281,72.47717739945733,-6.501595271576065,0.42075404666977706,10,-0.28333401679992765,-0.6750004291534424,-0.5091668367385882,-0.7050004005432147,1.223332405090332,2,0.09053488881924032,2.6170249030600754,8.100000381469728,4.680064087891966,7.99666690826416,2.454530794839793,8.116666793823242,0.09053488881924032
5453,2001-10-18,8.066666603088379,8.166666984558105,7.933332920074463,7.983333110809326,1413300.0,-0.0041152810878387625,-1.5454550183495068,-25.001859799727203,70.45452731789422,69.92387278823654,-0.24001045176507763,-0.616512836633266,-0.5408595482870835,-0.6298054632904915,17.043959291672877,0.23333406448364258,0.32763470225452807,0.4961665153503416,-0.3566137168143193,1.3489467475150017,0.0697763992680116,0.9225566314326716,-0.8767912058274119,63.30272821288114,-14.573894476753516,0.4263901160823301,10,-0.2500002384185782,-0.641666650772093,-0.3874998092651367,-0.5866665840148926,1.2733335494995117,3,0.09876026672773341,1.0000096984273819,8.100000381469728,2.6170249030600754,8.100000381469728,4.680064087891966,7.99666690826416,0.09876026672773341
5454,2001-10-19,8.100000381469728,8.100000381469728,7.949999809265138,8.069999694824219,1651500.0,0.004132286608769409,8.999809269501068,0.36000755308620086,70.57613950006902,71.98992221210939,-0.21495213460782647,-0.5784292634192871,-0.5722770852440755,-0.654702766373112,15.466108302856545,0.15000057220459073,0.34519771350899564,0.4653336286544816,-0.3404508834843085,1.2711181407932708,0.062441372585086086,0.8682258847238762,-0.8293150312484272,72.47717739945733,-4.225941126642283,0.4028922560693947,10,-0.28333401679992765,-0.6750004291534424,-0.42083358764648615,-0.620000362396242,1.0333328247070295,4,0.09629625879470138,-1.5454550183495068,8.066666603088379,1.0000096984273819,8.100000381469728,2.6170249030600754,8.100000381469728,0.09629625879470138
5455,2001-10-22,8.25,8.276666641235353,8.113332748413086,8.113332748413086,1294200.0,0.018518470551362354,-1.3902418600756683,4.55547078644515,72.91666271560274,74.25174602202857,-0.2770315354587112,-0.6474223992630961,-0.711163222462587,-0.7947757825938462,14.00425457049084,0.176666259765625,0.4055454564919305,0.5428332567214964,-0.20563366662817018,1.291300180071163,0.16859979504666356,0.9170667183963301,-0.9049694930551917,93.22034720201684,16.936807388035234,0.3742334616748334,10,-0.3750002384185782,-0.7866666316986066,-0.5708332061767578,-0.7699999809265137,0.7966670989990234,0,0.1321212306167141,8.999809269501068,8.100000381469728,-1.5454550183495068,8.066666603088379,1.0000096984273819,8.100000381469728,0.1321212306167141
5456,2001-10-23,8.283332824707031,8.329999923706055,8.133333206176758,8.25,1333200.0,0.004040342388730966,2.105255232645686,0.2438976735098321,68.29267054881831,74.36973471878481,-0.2230368664437279,-0.6215235101546837,-0.7322288244984385,-0.817195478875858,13.468881912431607,0.19666671752929688,0.4285341864643799,0.5183327913284304,-0.21995208192169713,1.2566176645785578,0.14919035470336617,0.8874752279534937,-0.8451387043331682,88.23519512039726,14.096208156178818,0.36914243662506363,10,-0.19999933242797852,-0.7933328151702881,-0.7866663932800293,-0.8033328056335449,0.8166675567626953,1,0.10704233070802305,-1.3902418600756683,8.25,8.999809269501068,8.100000381469728,-1.5454550183495068,8.066666603088379,0.10704233070802305
5457,2001-10-24,8.333333015441895,8.399999618530272,8.216667175292969,8.283332824707031,1603200.0,0.006036240700811435,-1.0000104038244264,1.5000286106660563,82.18828145759235,74.62395365529296,-0.22395251865998844,-0.6023846711060283,-0.7677308641128917,-0.8560406754224239,12.978267328202914,0.1833324432373029,0.48537645579049915,0.5048329830169678,-0.19690582511186605,1.2065717911458025,0.15396357895255086,0.8557023870813847,-0.7881221986681686,85.7143003113409,9.456033303725462,0.3508694040644173,10,-0.21499967575073242,-0.808333158493042,-0.8366665840148926,-0.8533329963684082,0.9966669082641619,2,0.10520004673767258,2.105255232645686,8.283332824707031,-1.3902418600756683,8.25,8.999809269501068,8.100000381469728,0.10520004673767258
5458,2001-10-25,8.533332824707031,8.633333206176758,8.116666793823242,8.300000190734862,2401800.0,0.023999978027342994,1.3846138609939191,4.666634877644087,83.52939750909292,74.8495328943117,-0.38325988993197235,-0.7322926167179471,-0.9497499248270689,-1.043556033689569,13.029977162189352,0.5166664123535156,0.5465380414136156,0.6364995002746578,-0.060026456676640194,1.333025457225956,0.2882365217990088,0.9847624787503069,-0.8684515756873887,85.36579919528502,8.548092171387083,0.3482629784756488,10,-0.29833269119262695,-0.8916661739349365,-1.0366663932800293,-1.053332805633545,0.8000001907348651,3,0.09257812604773807,-1.0000104038244264,8.333333015441895,2.105255232645686,8.283332824707031,-1.3902418600756683,8.25,0.09257812604773807
5459,2001-10-26,8.560000419616701,8.606666564941406,8.423333168029785,8.579999923706055,1274400.0,0.0031251089647479358,4.000039014240198,-0.08571241728552677,88.75304289431705,76.58905633167832,-0.38043390659918686,-0.7042314494339692,-0.9604426504958026,-1.0579896000086748,14.348932181159462,0.1833333969116211,0.5521543422882775,0.605500435829164,-0.11084612361084645,1.3218469952691736,0.24732715610915967,0.9636737155491693,-0.7401668574519205,85.89755346073467,4.819150479848744,0.35817327972000496,10,-0.3016672134399432,-0.9183337688446063,-1.063333988189699,-1.0800004005432147,0.7199993133544922,4,0.09112145966531582,1.3846138609939191,8.533332824707031,-1.0000104038244264,8.333333015441895,2.105255232645686,8.283332824707031,0.09112145966531582
5460,2001-10-29,8.183333396911621,8.49666690826416,8.149999618530272,8.49666690826416,2115600.0,-0.04400315470100713,1.2127686772950679,15.667064040819664,68.19998306275698,75.61685963258756,0.02849264561088205,-0.28300515142773186,-0.5746422609344632,-0.6720062348669273,14.901893922610936,0.41000080108642933,0.5109020429275768,0.1913333892822262,-0.48769043863891426,0.8703572172033676,-0.14817852467834491,0.5308453032427964,-0.23333989170492409,12.903219852186561,-67.7702641128449,0.3395119139605706,10,0.09999966621398926,-0.46666669845581055,-0.878333330154419,-0.878333330154419,1.1333332061767596,0,0.11608958882497267,4.000039014240198,8.560000419616701,1.3846138609939191,8.533332824707031,-1.0000104038244264,8.333333015441895,0.11608958882497267
5461,2001-10-30,8.060000419616701,8.300000190734862,8.050000190734862,8.266667366027832,1347000.0,-0.015071239470881848,-1.2058751756577881,0.6595749861514336,56.347451525134325,73.47312850347532,0.1626604122510713,-0.11710844443340651,-0.4455699084615379,-0.5409375370428577,15.401841392218929,0.25,0.45056256532702754,0.03716704845428609,-0.591059069535472,0.6653931664440433,-0.276946010540593,0.35128010744916516,0.5733327865600568,1.7143258854059455,-73.35374938114089,0.3141130589948787,10,0.22333264350890936,-0.3266673088073748,-0.7550003528594988,-0.7550003528594988,1.2399997711181623,1,0.12241521439390257,1.2127686772950679,8.183333396911621,4.000039014240198,8.560000419616701,1.3846138609939191,8.533332824707031,0.12241521439390257
5462,2001-10-31,8.119999885559082,8.260000228881836,8.033332824707031,8.060000419616701,2015700.0,0.007444102086688664,-2.999966341299226,-0.29031960351812447,53.66427413878464,71.60754481690758,0.11822928981255387,-0.15457991283532024,-0.49632799890190427,-0.5944237872469333,16.546140992499552,0.2266674041748047,0.4273006012081364,0.07783317565917969,-0.5365263340112794,0.6921926853296396,-0.22934657917605072,0.3850129304944092,0.5016666603088371,14.444500958442077,-57.70607950300035,0.30717975483522986,10,0.17166662216186523,-0.3533332347869873,-0.8633331060409546,-0.8149998188018799,0.8766670227050781,2,0.12068971794611905,-1.2058751756577881,8.060000419616701,1.2127686772950679,8.183333396911621,4.000039014240198,8.560000419616701,0.12068971794611905
5463,2001-11-01,8.516667366027832,8.550000190734862,8.076666831970215,8.136667251586914,2352000.0,0.048850675623062445,1.1194073827351951,6.333391613949388,61.71875829458566,70.62339134963165,-0.23232409339586724,-0.49580871211263755,-0.8790616925217147,-0.9831101345152007,18.070030552696256,0.47333335876464666,0.39581034876356647,0.423167276382447,-0.1680649534726637,1.0143995062375577,0.12755116145489254,0.7187833913100024,0.08146583099365223,84.30247644647895,14.048306046207415,0.2956161149275552,11,-0.1833343505859375,-0.7500007152557373,-1.2716673612594604,-1.2116672992706299,0.2666654586791992,3,0.09549892260939186,-2.999966341299226,8.119999885559082,-1.2058751756577881,8.060000419616701,1.2127686772950679,8.183333396911621,0.09549892260939186
5464,2001-11-02,8.420000076293945,8.550000190734862,8.373332977294924,8.516667366027832,1791900.0,-0.011350365768596715,1.1632772221151804,-0.2543875279514329,62.574237793219076,69.47423302492236,-0.09553813313863557,-0.35125563335367005,-0.7700488542908221,-0.8793685837270271,19.61363198074966,0.17666721343993785,0.36869786624895795,0.2846666336059567,-0.27196233094418787,0.8412955981561021,0.006352151330883515,0.562981115881029,0.1555411058349616,74.83872158592774,5.0658494764387,0.2783144822750726,11,-0.08666706085205078,-0.5583333969116211,-1.2208333015441895,-1.1150000095367432,0.47333335876464844,4,0.10847184452163972,1.1194073827351951,8.516667366027832,-2.999966341299226,8.119999885559082,-1.2058751756577881,8.060000419616701,0.10847184452163972
5465,2001-11-05,8.409999847412111,8.5,8.34333324432373,8.416666984558105,1691400.0,-0.0011876756284111556,-1.2380910211783298,0.06896993972157629,59.74839824908021,68.52486943606257,-0.06755977322809237,-0.2844303608370513,-0.7505736117455104,-0.8622272053671161,21.34855412818732,0.15666675567626953,0.36168668128513826,0.22933306694030975,-0.2533425961633835,0.7120087300440039,-0.012004764611537766,0.4706708984921564,0.1438530004199201,72.9031960351819,5.3447165509857655,0.24133783155184704,11,-0.07666683197021662,-0.5483331680297869,-1.2108330726623553,-1.104999780654909,0.4466667175292951,0,0.10344826413127639,1.1632772221151804,8.420000076293945,1.1194073827351951,8.516667366027832,-2.999966341299226,8.119999885559082,0.10344826413127639
5466,2001-11-06,8.670000076293945,8.676667213439941,8.25,8.413332939147951,1801800.0,0.030915604470770575,2.160481355764578,-38.49735374053352,65.40537809789116,66.66010239609578,-0.298314088899053,-0.4830892733836549,-0.9979896992803567,-1.11291643239554,23.292664114477184,0.4266672134399414,0.3599308912154786,0.43466663360595703,-0.005787028997280785,0.8751202962091957,0.21443980230433723,0.6548934649075768,-0.6366672515869141,98.96365913858149,30.704344578909186,0.22022683130161916,11,-0.315000057220459,-0.6800000667572021,-1.4708333015441895,-1.3650000095367432,0.1766672134399414,1,0.07458668063482388,-1.2380910211783298,8.409999847412111,1.1632772221151804,8.420000076293945,1.1194073827351951,8.516667366027832,0.07458668063482388
5467,2001-11-07,8.813332557678223,8.829999923706055,8.483332633972168,8.600000381469728,1859100.0,0.01653200462779525,1.8108131096582627,0.8311627993386207,69.04759124371722,65.05101281105404,-0.4094570662987689,-0.5819636352482114,-1.1250936914749552,-1.245371228069911,24.708170243586583,0.3466672897338867,0.3434639314212138,0.5308324813842766,0.0545270000786342,1.00713796268992,0.29267974073145453,0.7689852220370987,-0.7671330451965339,97.78751707436257,27.707347773752005,0.23815274065282163,11,-0.3816661834716797,-0.7466661930084229,-1.6149992942810059,-1.5083324909210205,0.14666748046875,2,0.0552194791098235,2.160481355764578,8.670000076293945,-1.2380910211783298,8.409999847412111,1.1632772221151804,8.420000076293945,0.0552194791098235
5468,2001-11-08,8.579999923706055,8.819999694824219,8.579999923706055,8.813332557678223,1484400.0,-0.02647496079889633,-1.0571470611075462,-1.0937526542837437,61.11110129964624,61.979685967201725,-0.18864677551086118,-0.32070642076944367,-0.8749004632199497,-1.0040040072072074,25.238718336336202,0.23999977111816406,0.3357967807924851,0.2693332195281979,-0.20740786226167351,0.7460743013180693,0.030962678633262186,0.5077037604231336,-0.5024483947753922,56.896546054254216,-12.348341068035921,0.23837054089493592,11,-0.14833354949951172,-0.4483335018157959,-1.3274998664855957,-1.2749998569488525,0.516667366027832,3,0.048562586044654577,1.8108131096582627,8.813332557678223,2.160481355764578,8.670000076293945,-1.2380910211783298,8.409999847412111,0.048562586044654577
5469,2001-11-09,8.470000267028809,8.670000076293945,8.40666675567627,8.583333015441895,2324400.0,-0.012820472920206383,-1.1944464312678318,0.48571323472311345,55.18868582322567,60.53398627392046,-0.10365683382385527,-0.1927616532446219,-0.7506901277315254,-0.8847714490724616,25.62847881663878,0.2633333206176758,0.3037380460502028,0.14166688919067383,-0.3309737938329995,0.6143075722143463,-0.09465345232116285,0.3779872307025105,-0.36235080230713024,37.93108551171211,-27.1128054434039,0.2363203415118364,11,-0.038333892822265625,-0.3383338451385498,-1.1800001859664917,-1.1650002002716064,0.6799993515014648,4,0.03699321697756419,-1.0571470611075462,8.579999923706055,1.8108131096582627,8.813332557678223,2.160481355764578,8.670000076293945,0.03699321697756419
5470,2001-11-12,8.449999809265138,8.483332633972168,8.233332633972168,8.483332633972168,1842600.0,-0.0023613290594011183,14.00022888532845,0.29411467712346334,53.955702147712984,60.268236343095865,-0.046770152337265,-0.14446400987420382,-0.7174929857833092,-0.8584347489411464,25.81751270926878,0.25,0.24781663152633548,0.09899978637695561,-0.3495354460532223,0.5475350188071335,-0.12526782983813334,0.32326740259204456,-0.3134563261840846,36.31289648701942,-24.731784394024338,0.22426761621508892,11,-0.018333435058595526,-0.3183333873748797,-1.1516665220260638,-1.1449997425079363,0.7566671371459943,0,0.05246551902964014,-1.1944464312678318,8.470000267028809,-1.0571470611075462,8.579999923706055,1.8108131096582627,8.813332557678223,0.05246551902964014
5471,2001-11-13,8.50333309173584,8.536666870117188,8.416666984558105,8.433333396911621,2293500.0,0.00631163120408873,-1.3225967217956291,-2.100022888532957,54.02843666158042,60.30869884562873,-0.0341997898064772,-0.1750038526472366,-0.7560930018200773,-0.9038331963438031,25.790662740394254,0.11999988555908203,0.18131106546443654,0.1321664333343513,-0.30497595948206424,0.5693088261507677,-0.08640476307385647,0.35073762974255906,-0.3390513510297861,45.251426114559074,-12.149217085816368,0.21857119640820807,11,-0.04999971389770508,-0.37166666984558105,-1.1883330345153809,-1.1983330249786377,0.6433334350585938,1,0.04155235004835478,14.00022888532845,8.449999809265138,-1.1944464312678318,8.470000267028809,-1.0571470611075462,8.579999923706055,0.04155235004835478
5472,2001-11-14,8.833333015441895,8.869999885559082,8.586667060852049,8.586667060852049,2608800.0,0.03880830259686907,-1.2972998051405584,3.523814713896483,56.69643066215206,59.750662442024996,-0.2820308807655483,-0.47141722439626577,-1.0675436496989557,-1.2235262176426218,25.999298960459715,0.3666667938232422,0.1782699440306228,0.4254997253417976,-0.0380953212507702,0.8890947719343663,0.1937022020455128,0.6572972486380824,-0.6424225474158405,94.24081103185469,38.70961613948149,0.2317975232962843,11,-0.28166675567626953,-0.6616666316986084,-1.5183329582214355,-1.5283329486846924,0.23333358764648615,2,0.0015095405402107964,-1.3225967217956291,8.50333309173584,14.00022888532845,8.449999809265138,-1.1944464312678318,8.470000267028809,0.0015095405402107964
5473,2001-11-15,8.863332748413086,8.866666793823242,8.779999732971191,8.83666706085205,2511900.0,0.00339619630763921,4.199954224243985,0.10810445083665754,56.760751688237704,59.10471954147152,-0.2879676518854044,-0.4623789399752205,-1.0769735458257976,-1.2467188555812756,26.569430845953885,0.08666706085205078,0.21482365705846895,0.41566615104675364,-0.06121471130360234,0.8925470133971096,0.17722571987157565,0.6541065822219316,-0.631676915335051,98.95280664595548,45.31037635867784,0.2384404311751781,11,-0.31166648864746094,-0.5099992752075195,-1.4708327054977417,-1.5583326816558838,0.26666736602783203,3,0.010906426789764279,-1.2972998051405584,8.833333015441895,-1.3225967217956291,8.50333309173584,14.00022888532845,8.449999809265138,0.010906426789764279
5474,2001-11-16,8.880000114440918,8.966667175292969,8.760000228881836,8.933333396911621,1556700.0,0.0018804851968146075,2.4444250178812683,-2.000071528199993,68.49557782033595,60.076628382722156,-0.25984776858477154,-0.4401829124653869,-1.073312985732275,-1.2493343409737818,27.262867003304148,0.2066669464111328,0.2580143345568402,0.39333353042602504,-0.09134616593340006,0.8780132267854501,0.1509936822463125,0.6356733786057376,-0.6100436382140195,88.1817838968889,28.172207276491676,0.2423398481797126,11,-0.2800002098083496,-0.4783329963684082,-1.3566664457321167,-1.4666664600372314,0.3466672897338867,4,0.024399456362688365,4.199954224243985,8.863332748413086,-1.2972998051405584,8.833333015441895,-1.3225967217956291,8.50333309173584,0.024399456362688365
5475,2001-11-19,9.34000015258789,9.34333324432373,8.833333015441895,8.880000114440918,4050600.0,0.051801805430036874,1.1857173510989405,-8.625008940705243,78.82881934704254,61.568121854850084,-0.6415163588490209,-0.8583436304113086,-1.5119489786148819,-1.6916666027551486,27.714912738539688,0.5100002288818359,0.26833246576412506,0.7988335609436028,0.19557826386009403,1.4020888580271125,0.4972059124018475,1.100461209485358,-1.0143068204357064,99.6403136835172,30.924285599748828,0.30162764854175467,11,-0.5516672134399414,-0.75,-1.7633333206176758,-1.926666498184204,-0.23666667938232422,0,-0.020342669266977698,2.4444250178812683,8.880000114440918,4.199954224243985,8.863332748413086,-1.2972998051405584,8.833333015441895,-0.020342669266977698
5476,2001-11-20,9.170000076293944,9.366666793823242,9.100000381469727,9.366666793823242,2516700.0,-0.018201292667735625,1.7118611191930948,-0.4275363070001801,72.532184449548,61.95529887772017,-0.4393331475680071,-0.6519358435267275,-1.3235167446531468,-1.5051272681606704,28.04487329005615,0.2666664123535156,0.2834729576994306,0.5845001220703114,-0.06733936224327941,1.2363396063839023,0.258580379913516,0.9104198642271069,-0.7425427529246047,74.78630963370318,-0.761873328952845,0.3259197421567953,11,-0.37000036239623846,-0.5450000762939435,-1.5933332443237287,-1.756666421890257,0.149999618530277,1,0.003998568136545533,1.1857173510989405,9.34000015258789,2.4444250178812683,8.880000114440918,4.199954224243985,8.863332748413086,0.003998568136545533
5477,2001-11-21,9.210000038146973,9.283332824707033,9.033332824707033,9.116666793823242,1347000.0,0.0043620459673099354,1.083343598628261,-0.4745756958587873,67.56755058742797,62.67268213191814,-0.4661714845552929,-0.6565523931698749,-1.3509022427092372,-1.5261117329082712,28.064692901529654,0.25,0.3112809358717339,0.5806667327880852,-0.11612815881719563,1.277461624393366,0.2322692869854457,0.9290641785907248,-0.6698375783231647,74.17580517373644,-0.2540708968537473,0.3483974458026403,11,-0.4100003242492676,-0.5600001811981201,-1.6008331775665283,-1.7966663837432861,-0.043333053588868964,2,-0.0068766027242364025,1.7118611191930948,9.170000076293944,1.1857173510989405,9.34000015258789,2.4444250178812683,8.880000114440918,-0.0068766027242364025
5478,2001-11-23,9.32333278656006,9.333333015441896,9.166666984558104,9.216667175292967,394800.0,0.012305401513971193,1.6315813249610196,1.142846924908332,72.69681525304739,64.61802984634278,-0.5173821162601193,-0.7459088714551569,-1.439082609877092,-1.6216526418916573,27.48993137597443,0.16666603088379262,0.3094254619211618,0.6544994831085216,-0.10603343465098547,1.4150324008680286,0.27423302422876894,1.0347659419882742,-0.6839898066563208,92.85703057207922,17.71552762186988,0.38026645887975347,11,-0.5233330726623553,-0.6733329296112078,-1.7024996280670166,-1.8983328342437744,-0.2933330535888672,4,-0.027529445676515385,1.083343598628261,9.210000038146973,1.7118611191930948,9.170000076293944,1.1857173510989405,9.34000015258789,-0.027529445676515385
5479,2001-11-26,9.34000015258789,9.363332748413086,9.213333129882812,9.329999923706056,3378900.0,0.0017877047199106322,4.294220606550204,0.09375307339488577,73.28883063884419,66.76615523424624,-0.44439469658483155,-0.7390351537544646,-1.4309599117687206,-1.62232635346275,26.907922556515363,0.14999961853027344,0.2874221689262946,0.632166862487793,-0.18290812648517019,1.4472418514607561,0.2246293680013114,1.0397043569742745,-0.6133783150138115,95.00000894068926,18.766736661350464,0.4075374944864814,11,-0.4483332633972168,-0.6816668510437012,-1.7191669940948469,-1.9150002002716047,-0.006667137145994317,0,-0.022483943759763925,1.6315813249610196,9.32333278656006,1.083343598628261,9.210000038146973,1.7118611191930948,9.170000076293944,-0.022483943759763925
5480,2001-11-27,9.133333206176758,9.333333015441896,9.046667098999023,9.300000190734863,2028000.0,-0.022127081695375583,1.4571437913572103,-16.666316994090316,61.921096591700966,67.64311744870407,-0.14595172065681972,-0.4822738450883204,-1.1855966978146242,-1.4023550733882395,27.452776940668457,0.2933330535888672,0.29599874732743814,0.3779999256134037,-0.4188985936579819,1.1748984448847892,-0.020449334022288213,0.7764491852490956,-0.32990597385277987,30.000057220349476,-41.56690081129909,0.39844925963569267,11,-0.15666627883911133,-0.4333333969116211,-1.512500047683714,-1.7083332538604719,0.1700000762939453,1,0.010219072915781391,4.294220606550204,9.34000015258789,1.6315813249610196,9.32333278656006,1.083343598628261,9.210000038146973,0.010219072915781391
5481,2001-11-28,9.046667098999023,9.149999618530273,8.983332633972168,9.100000381469727,1768200.0,-0.009488989969086314,1.1739395447194925,0.31999908447440245,56.18377880547719,67.58615613129575,0.028934195659614304,-0.33507877098044503,-1.0690403437545646,-1.3042437816885242,28.386959885504716,0.16666698455810547,0.3305901047287332,0.2420004844665531,-0.49344588726214234,0.9774468561952485,-0.12572270139779462,0.6097236703309008,-0.175651119295134,16.666959461324755,-49.45242234741892,0.3677231858643481,11,0.016666412353515625,-0.3466672897338867,-1.3775005340576154,-1.58333373069763,-0.006667137145996094,2,0.006263784616636681,1.4571437913572103,9.133333206176758,4.294220606550204,9.34000015258789,1.6315813249610196,9.32333278656006,0.006263784616636681
5482,2001-11-29,9.100000381469727,9.196666717529297,9.039999961853027,9.050000190734863,1698000.0,0.00589535150205811,-3.4761515510687864,-0.9375044703526214,65.23438591393463,68.52767104526208,0.019451165435310003,-0.3280476157845804,-1.09275178931156,-1.345545887899645,29.495688978926225,0.15666675567626953,0.37649641584315496,0.246333742141724,-0.42481922380227566,0.9174867080857236,-0.08924274083027584,0.5819102251137238,-0.1695063040715148,30.70202956891424,-35.07273250284436,0.3355764829719996,11,-0.0366668701171875,-0.40000057220458984,-1.3133336305618286,-1.6100003719329834,0.03333282470703125,3,0.02417574770683273,1.1739395447194925,9.046667098999023,1.4571437913572103,9.133333206176758,4.294220606550204,9.34000015258789,0.02417574770683273
5483,2001-11-30,9.329999923706056,9.383333206176758,9.166666984558104,9.166666984558104,4394700.0,0.025274673911517276,-1.6530621777691783,3.266646321692264,73.54013445762479,69.08817733829417,-0.15353613341232375,-0.5206859453883244,-1.278885243657479,-1.5610434268998468,29.928981803162802,0.28333282470703125,0.42991891762327583,0.43566665649414205,-0.2479567143739274,1.1192900273622115,0.09385497106010732,0.7774783419281768,-0.3471651203368413,86.66669845576551,16.652365966973377,0.3418116854340348,11,-0.2216668128967303,-0.6216669082641619,-1.5083333253860491,-1.805000066757204,-0.22666645050049006,4,-0.017506210126856492,-3.4761515510687864,9.100000381469727,1.1739395447194925,9.046667098999023,1.4571437913572103,9.133333206176758,-0.017506210126856492
5484,2001-12-03,9.333333015441896,9.40999984741211,9.149999618530273,9.329999923706056,2796000.0,0.00035724456196084553,2.319149972302954,0.02040673334617833,74.40147698377484,68.59625040904223,-0.09588469707771807,-0.47651737430544294,-1.227522821976061,-1.5485369833096625,30.409505348674315,0.26000022888183594,0.45571457062570886,0.39333310127258514,-0.2788024251205279,1.0654686276656982,0.05726533807602863,0.7294008644691417,-0.2944284356796256,82.03123428395212,7.433591318218603,0.33606776319655646,12,-0.13666677474975764,-0.611666679382326,-1.3949996232986468,-1.6916663646698016,-0.3033332824707031,0,-0.03249999565737571,-1.6530621777691783,9.329999923706056,-3.4761515510687864,9.100000381469727,1.1739395447194925,9.046667098999023,-0.03249999565737571
5485,2001-12-04,9.279999732971193,9.333333015441896,9.239999771118164,9.333333015441896,1641600.0,-0.005714280459345411,2.5000000000000666,-16.001144492131615,71.45488592260376,68.47655057271508,-0.058063525467320076,-0.37383047523850976,-1.118448754629986,-1.4813763182918533,31.068086813836782,0.09333324432373225,0.48123623370345747,0.2964998245239272,-0.34303028319379436,0.9360299322416488,-0.02326522933493358,0.616264878382788,-0.18171991038494895,69.53126222359354,-8.41584986305567,0.3197650538588608,12,-0.08333349227905451,-0.5583333969116229,-1.329999804496767,-1.6383330821990985,-0.413332939147951,1,0.0057471211212660744,2.319149972302954,9.333333015441896,-1.6530621777691783,9.329999923706056,-3.4761515510687864,9.100000381469727,0.0057471211212660744
5486,2001-12-05,9.31666660308838,9.383333206176758,9.033332824707033,9.233332633972168,3662100.0,0.0039511714625284355,2.230765167787582,-1.5625134110578975,65.93407698982608,68.29505350631486,-0.08016842973263927,-0.3789981323598539,-1.1083305729576836,-1.504979907020128,30.86255770433776,0.3500003814697248,0.48512944133725355,0.30083336830139373,-0.33734712514638865,0.9390138617491761,-0.01825687842249657,0.619923615025284,0.09333324432372869,75.22128599062229,-0.6373212709783473,0.31909024672389075,12,-0.12000036239624201,-0.5950002670288104,-1.3166667222976702,-1.674999952316286,-0.5966663360595721,2,-0.0014311256574597309,2.5000000000000666,9.279999732971193,2.319149972302954,9.333333015441896,-1.6530621777691783,9.329999923706056,-0.0014311256574597309
5487,2001-12-06,9.300000190734863,9.366666793823242,9.25,9.366666793823242,3038700.0,-0.001788881481279203,2.5000071525641943,-0.7999931335972913,64.52330972830421,67.38688622578785,-0.05519753649906178,-0.34151187946146067,-1.042066411449369,-1.4760661023202584,30.23928471669613,0.11666679382324219,0.4178000770544852,0.25983357429504395,-0.3829326827864108,0.9025998313764987,-0.061549554245683424,0.5812167028357713,0.10246631622314517,70.79657892871235,-2.05233453427293,0.3213831285407273,12,-0.10333395004272461,-0.578333854675293,-1.291667103767395,-1.6583335399627686,-0.6433334350585938,3,-0.027957013284888088,2.230765167787582,9.31666660308838,2.5000000000000666,9.279999732971193,2.319149972302954,9.333333015441896,-0.027957013284888088
5488,2001-12-07,8.99666690826416,9.3100004196167,8.94333267211914,9.300000190734863,2809200.0,-0.03261648131716166,1.268045068428504,4.550003576282097,53.258850795173004,65.16133290982438,0.22006764346067698,-0.005652220330670588,-0.6949688126510232,-1.1637748911178214,29.098222138116732,0.3666677474975586,0.36742900243685384,-0.0643330574035641,-0.6702535770499676,0.5415874622428394,-0.36729331722676584,0.23862720241963764,0.39841692504882964,11.428752431866856,-57.02357149543741,0.30296025982320135,12,0.17999935150146484,-0.25333356857299805,-0.9675003290176392,-1.3550002574920654,-0.4333343505859375,4,0.015190770015844235,2.5000071525641943,9.300000190734863,2.230765167787582,9.31666660308838,2.5000000000000666,9.279999732971193,0.015190770015844235
5489,2001-12-10,8.783332824707031,8.99666690826416,8.760000228881836,8.99666690826416,5223300.0,-0.023712568858269556,1.2187423166157794,0.7032992944904863,31.965418074006053,61.83292418563607,0.38681182298690864,0.24491654074529734,-0.44718415711599135,-0.9419937781159913,28.749148673303953,0.23666667938232422,0.32866160178650006,-0.2933337688446045,-0.8490358841249765,0.26236834643576756,-0.5711848264847905,-0.015482711204418464,0.5936809621582047,3.7431993292656807,-58.2539532689087,0.2778510576401863,12,0.3016672134399414,0.03833341598510742,-0.7333329916000366,-1.1416661739349365,-0.1599998474121076,0,0.03643271351375765,1.268045068428504,8.99666690826416,2.5000071525641943,9.300000190734863,2.230765167787582,9.31666660308838,0.03643271351375765
5490,2001-12-11,8.893333435058594,9.023332595825195,8.84000015258789,8.850000381469727,3128100.0,0.012523789380055828,-4.789429302815841,-0.20312297438052365,40.67415975949418,60.10963318052683,0.2672961097429081,0.17901028071023717,-0.5216053289534113,-1.0421832695888824,29.15511323924199,0.23999977111816406,0.2677906659943545,-0.20549983978271413,-0.6862657961242551,0.2752661165588268,-0.4458828179534855,0.03488313838805723,0.4466595383276388,21.390366149948285,-37.3784469018808,0.2403829781707705,12,0.1916666030883789,-0.07166719436645508,-0.7958335876464844,-1.251666784286499,-0.37000083923339844,1,0.015367274701951983,1.2187423166157794,8.783332824707031,1.268045068428504,8.99666690826416,2.5000071525641943,9.300000190734863,0.015367274701951983
5491,2001-12-12,8.856666564941406,9.0,8.786666870117188,8.966667175292969,2577000.0,-0.004122961360319866,1.415097598894455,-2.5384920110920377,38.06306233741633,57.09059722758036,0.3063981226477601,0.25666457825841604,-0.4493739081985719,-0.9964043576057211,29.477145636600078,0.2133331298828125,0.19875742111999806,-0.2598333835601814,-0.6691145423152438,0.14944777519488106,-0.4644739629377117,-0.055192804182651045,0.4485268437745624,15.934014110190272,-39.196962956193076,0.20464057937753088,12,0.2283334732055664,-0.03500032424926758,-0.7591667175292969,-1.2149999141693115,-0.3466663360595703,2,0.0011291188178430556,-4.789429302815841,8.893333435058594,1.2187423166157794,8.783332824707031,1.268045068428504,8.99666690826416,0.0011291188178430556
5492,2001-12-13,8.846667289733887,8.883333206176758,8.783332824707031,8.800000190734863,1549500.0,-0.0011290111391458746,-1.4999523173755485,-0.424244000554862,32.68769829724147,52.551437654204435,0.3091985544283382,0.28218164378615285,-0.412542006702159,-0.9762474153724341,28.85056000286151,0.10000038146972656,0.17057731450599967,-0.27049937248230016,-0.677877337275925,0.1368785923113247,-0.4741883548791126,-0.06681039008548773,0.42581452819203314,15.757641963042532,-33.17190139888267,0.20368898239681213,12,0.23833274841308594,-0.025001049041748047,-0.674167275428772,-1.1833336353302002,-0.16333389282226562,3,-0.014318049787185871,1.415097598894455,8.856666564941406,-4.789429302815841,8.893333435058594,1.2187423166157794,8.783332824707031,-0.014318049787185871
5493,2001-12-14,8.960000038146973,9.043333053588867,8.766667366027832,8.850000381469727,1617000.0,0.01281078452499318,1.0,2.35711366330159,37.10406038963018,48.40728025485503,0.15406327902243078,0.18599853124255894,-0.4893274007549131,-1.0790861475549827,28.15497316799319,0.27666568756103516,0.1649256516669535,-0.1619999885559089,-0.5588553362255926,0.23485535911377475,-0.36042766239074986,0.03642768527893203,0.28173288443630184,70.58829469262461,26.35092239594951,0.19842767383484147,12,0.11166667938232422,-0.13833379745483398,-0.7108336687088013,-1.2200000286102295,-0.24666690826416016,4,-0.03385416084590065,-1.4999523173755485,8.846667289733887,1.415097598894455,8.856666564941406,-4.789429302815841,8.893333435058594,-0.03385416084590065
5494,2001-12-17,9.096667289733887,9.103333473205566,8.9399995803833,8.949999809265137,2026200.0,0.015253041406814383,1.0416756073719096,1.3333448930580962,48.69361284837727,45.8782499132743,-0.022021213093887937,0.06998382145838455,-0.5901145550685136,-1.2044645797417992,27.23803081831786,0.16333389282226562,0.14038942686292266,-0.03616609573364293,-0.4166997514584736,0.34436755999118773,-0.22643292359605738,0.1541007321287715,0.11616167122730126,98.01994221290579,49.83433716310971,0.19026682786241503,12,-0.025000572204589844,-0.27500104904174805,-0.8150008916854858,-1.3566672801971436,-0.14666748046875,0,-0.058629684374360114,1.0,8.960000038146973,-1.4999523173755485,8.846667289733887,1.415097598894455,8.856666564941406,-0.058629684374360114
5495,2001-12-18,9.149999618530273,9.233332633972168,9.100000381469727,9.100000381469727,1494600.0,0.0058628426321116756,-4.333371480888075,0.3409019975031211,53.77126277715745,44.52682611186668,-0.10698381525507727,0.0017784721756726185,-0.603628259163214,-1.244326977046164,25.5870380765864,0.13666534423828125,0.07647275667816444,0.026666259765624645,-0.34137248245219176,0.39470500198344105,-0.15735311134328356,0.21068563087453285,-0.3899993896484375,82.14287173995676,28.732324929150607,0.18401937110890804,12,-0.08666610717773438,-0.32833337783813477,-0.8683332204818726,-1.4099996089935303,-0.18999958038330078,1,-0.057559198163108394,1.0416756073719096,9.096667289733887,1.0,8.960000038146973,-1.4999523173755485,8.846667289733887,-0.057559198163108394
5496,2001-12-19,9.206666946411133,9.233332633972168,9.06666660308838,9.133333206176758,1827300.0,0.006193150846268702,1.6316011383998876,1.46669718471046,53.88349244884183,43.344624191926414,-0.20215417659900758,-0.05481121870239036,-0.6213616365895547,-1.2849291399228173,23.746539793951705,0.1666660308837873,0.008180566436692516,0.08150024414062429,-0.28788015634814457,0.45088064462939315,-0.10318995610376014,0.2661904443850087,-0.43720006942749023,94.2859069674292,36.4330254522625,0.18469020024438487,12,-0.17166662216186523,-0.2933335304260254,-0.9250005483627319,-1.4666669368743896,-0.38000011444091797,2,-0.07422168680190055,-4.333371480888075,9.149999618530273,1.0416756073719096,9.096667289733887,1.0,8.960000038146973,-0.07422168680190055
5497,2001-12-20,9.146666526794434,9.260000228881836,9.126667022705078,9.216667175292967,1507500.0,-0.006517062034060883,-1.4242476786627711,-0.9545490012484152,42.382272126753506,42.136115450990914,-0.18572214745920768,0.00021200249951291994,-0.5317781907568904,-1.2105396391071368,22.176967374127553,0.1333332061767578,-0.05494889614936582,0.024666500091552024,-0.3427323000541911,0.39206530023729513,-0.15903289998131953,0.20836590016442358,-0.36792233467101987,77.02693037075413,21.876181703829204,0.18369940007287167,12,-0.13666629791259766,-0.14833307266235352,-0.8541666269302368,-1.4066665172576904,-0.09999942779541016,3,-0.06960637474292242,1.6316011383998876,9.206666946411133,-4.333371480888075,9.149999618530273,1.0416756073719096,9.096667289733887,-0.06960637474292242
5498,2001-12-21,9.06666660308838,9.16333293914795,9.016667366027832,9.146666526794434,2050500.0,-0.00874634747770675,1.588229354246958,1.1428454653206397,39.583348855367916,42.982552204475574,-0.1058833139805273,0.06323954392006037,-0.42724316368525983,-1.1160971711926475,20.229631765535235,0.1466655731201172,-0.10854095002422426,-0.04250011444091584,-0.39802698906232514,0.31302676018049347,-0.22026355175162138,0.1352633228697897,-0.26867216949463035,39.583364377356794,-11.664569835532468,0.17776343731070482,12,-0.0533328056335467,0.018333435058591974,-0.7050002813339251,-1.3066666126251238,0.17333316802978338,4,-0.04227939803656011,-1.4242476786627711,9.146666526794434,1.6316011383998876,9.206666946411133,-4.333371480888075,9.149999618530273,-0.04227939803656011
5499,2001-12-24,9.130000114440918,9.16333293914795,9.100000381469727,9.100000381469727,365700.0,0.006985313801101345,-3.2222080935880726,-0.3749970197649274,44.18606542349017,43.37276394491957,-0.1283701859155233,-0.017532191538496278,-0.46802354371838817,-1.1645264686955112,18.10882963452189,0.09666633605956854,-0.1604253754256053,0.031333398818969016,-0.3075011076356553,0.37016790527359333,-0.13808385440834314,0.20075065204628117,-0.3135254490356445,46.57519213961819,-2.262533883826812,0.16941725322731246,12,-0.11666631698608398,-0.04500007629394531,-0.6775002479553223,-1.3700001239776611,-0.24666690826416016,0,-0.04563712807616105,1.588229354246958,9.06666660308838,-1.4242476786627711,9.146666526794434,1.6316011383998876,9.206666946411133,-0.04563712807616105
5500,2001-12-26,9.226667404174805,9.296667098999023,9.133333206176758,9.16333293914795,834300.0,0.010587873879759124,-1.6486448869128165,2.1111676256477097,46.66669963315357,44.32872364444593,-0.19308669923020005,-0.11262282788693234,-0.5366808762262423,-1.246427691322408,16.92681732810124,0.16666698455810547,-0.16932833014634951,0.12333397865295481,-0.22005126003523223,0.46671921734114186,-0.0483586406911396,0.2950265979970492,-0.39245171623046815,75.00008514957374,28.281099761028102,0.17169261934409377,12,-0.19500017166137695,-0.14166736602783203,-0.7258338928222656,-1.4183337688446045,-0.4333343505859375,2,-0.029985647340499577,-3.2222080935880726,9.130000114440918,1.588229354246958,9.06666660308838,-1.4242476786627711,9.146666526794434,-0.029985647340499577
5501,2001-12-27,9.103333473205566,9.283332824707033,9.100000381469727,9.266667366027832,1113300.0,-0.013367115727335399,-1.1568513054112788,-2.578910120311394,43.24943630730874,45.50225009000896,-0.0347363301948338,0.015994101520364623,-0.3895238907996319,-1.1109706971695665,15.932093826520616,0.18333244323730646,-0.1216586598020939,-0.0028332710266116834,-0.34518339305394186,0.3395168510007185,-0.17400833204027677,0.1683417899870534,-0.2413707005979493,30.952210653233468,-12.195624694061177,0.1711750610136651,12,-0.07166624069213867,-0.01833343505859375,-0.4141669273376465,-1.1066668033599854,-0.8733339309692401,3,-0.015745159229910266,-1.6486448869128165,9.226667404174805,-3.2222080935880726,9.130000114440918,1.588229354246958,9.06666660308838,-0.015745159229910266
5502,2001-12-28,9.31999969482422,9.31999969482422,9.050000190734863,9.103333473205566,1343100.0,0.02380075631156231,1.4923082340409366,-1.3265233435317856,61.80045121962263,48.24629351556368,-0.19802376756031137,-0.19325345534313954,-0.579358197760028,-1.315514702213914,14.662334237260922,0.26999950408935725,-0.09104093461012219,0.2028329849243189,-0.15257149941873394,0.5582374692673717,0.025130742752793367,0.3805352270958444,-0.4319546626331192,100.0,50.65715164610755,0.1777022421715264,12,-0.19000005722046076,-0.23499965667724787,-0.607499837875368,-1.3116662502288836,-1.0066671371459979,4,-0.052932712339891386,-1.1568513054112788,9.103333473205566,-1.6486448869128165,9.226667404174805,-3.2222080935880726,9.130000114440918,-0.052932712339891386
5503,2001-12-31,9.166666984558104,9.366666793823242,9.140000343322754,9.329999923706056,1265100.0,-0.01645200807799052,-1.0923099946740848,-0.7538458829795297,64.63107011687958,50.01712210095282,-0.013737006763950177,-0.05563719010700474,-0.3993474846530205,-1.1505622001544271,12.894217117162615,0.22666645050048828,-0.05356238513102518,0.057666921615599165,-0.2844017290579206,0.39973557228911893,-0.11336740372116161,0.22870124695235994,-0.2440655793563522,36.84215281479485,-17.51408147559095,0.17103432533675997,12,0.025000095367433417,-0.08166694641113104,-0.4416671991348249,-1.1583335399627668,-0.8433341979980451,0,-0.013090896152465059,1.4923082340409366,9.31999969482422,-1.1568513054112788,9.103333473205566,-1.6486448869128165,9.226667404174805,-0.013090896152465059
5504,2002-01-02,9.029999732971193,9.170000076293944,8.933333396911621,9.166666984558104,1338000.0,-0.01490915420153649,2.302323415127539,0.8367402943940931,55.112204149980414,50.16611558682204,0.12569736485705185,0.06022782461285736,-0.23811488471972986,-1.0025261135271268,10.779447340783976,0.23666667938232244,-0.0076504472270571,-0.06383366584777583,-0.390577503375253,0.2629101716797013,-0.2272055846115144,0.09953825291596274,0.336667060852049,22.30761274079397,-34.72242989189108,0.16337191876373894,1,0.12000036239623846,0.055000305175779474,-0.3049999475479144,-1.0216662883758563,-0.7699995040893572,2,0.023255818865663747,-1.0923099946740848,9.166666984558104,1.4923082340409366,9.31999969482422,-1.1568513054112788,9.103333473205566,0.023255818865663747
5505,2002-01-03,9.333333015441896,9.34333324432373,8.966667175292969,9.036666870117188,1581000.0,0.03359172662687282,1.3789440715075185,-2.1707186021521077,64.86485682692961,51.38626718438735,-0.16639324130489008,-0.2518157182599001,-0.5176872511991206,-1.288938829548277,8.648904889306932,0.3766660690307617,0.034523430273218025,0.23683295249939107,-0.09709967020678434,0.5707655752055665,0.06986664114630337,0.4037992638524788,0.03333377838134588,92.30759073292836,28.836637109807306,0.1669663113530873,1,-0.18333292007446467,-0.24833297729492365,-0.5583329200744647,-1.3249995708465594,-0.6966657638549822,3,-0.04821426692057584,2.302323415127539,9.029999732971193,-1.0923099946740848,9.166666984558104,1.4923082340409366,9.31999969482422,-0.04821426692057584
5506,2002-01-04,9.303333282470703,9.41333293914795,9.303333282470703,9.333333015441896,1592400.0,-0.0032142572135334113,-6.333375719235782,-0.10112287311502192,64.06568248296753,53.79553500174446,-0.1354873150489091,-0.2349100619157909,-0.4648598841125242,-1.241755088707741,7.584226558011177,0.1099996566772461,0.04683286590593028,0.2074998855590824,-0.12463040588149887,0.5396301769996636,0.041434739838791756,0.373565031279373,-0.36999988555908203,77.08338300391802,7.264017617468767,0.1660651457202905,1,-0.13000011444091797,-0.21666669845581055,-0.4649999141693115,-1.2949998378753662,-0.6766662597656268,4,-0.05481908617019837,1.3789440715075185,9.333333015441896,2.302323415127539,9.029999732971193,-1.0923099946740848,9.166666984558104,-0.05481908617019837
5507,2002-01-07,9.039999961853027,9.350000381469727,9.016667366027832,9.300000190734863,2825400.0,-0.02830526571737968,-1.1739198039569352,8.666751438471051,52.255635458591556,55.20356684654709,0.124183371832844,0.008375376806533552,-0.18290013141144001,-0.9619026546530733,6.332101387232371,0.33333301544189453,0.04057969939018413,-0.0428334236145016,-0.36139212072859017,0.275725273499587,-0.20211277217154588,0.11644592494254269,-0.0970665740966794,22.22222222222222,-45.53770778316167,0.15927934855704415,1,0.1333332061767578,0.046666622161865234,-0.15833330154418945,-1.0316665172576904,-0.1400003433227539,0,-0.08960181670738265,-6.333375719235782,9.303333282470703,1.3789440715075185,9.333333015441896,2.302323415127539,9.029999732971193,-0.08960181670738265
5508,2002-01-08,9.133333206176758,9.199999809265137,8.989999771118164,9.050000190734863,1036800.0,0.010324473973183368,-1.0655688496372138,-0.3205113157026006,51.059708263943904,55.967304939930834,0.04615496654750828,-0.07820374819566211,-0.26258594458950846,-1.0375805693622056,6.435312102789284,0.21000003814697266,0.03155382311519794,0.04366650581359899,-0.2729671004445322,0.3603001120717302,-0.1146502973154675,0.20198330894266547,-0.18099182739257813,41.66666666666667,-21.34580735671473,0.158316803129066,1,0.039999961853027344,-0.046666622161865234,-0.2516665458679199,-1.124999761581421,-0.15000057220458984,1,-0.08978109415125457,-1.1739198039569352,9.039999961853027,-6.333375719235782,9.303333282470703,1.3789440715075185,9.333333015441896,-0.08978109415125457
5509,2002-01-09,9.103333473205566,9.3100004196167,9.083333015441896,9.133333206176758,1239600.0,-0.003284642341845445,-5.476151551069065,-0.35999816893832753,48.632828761753515,56.1857637319975,0.08043258457326985,-0.02424417720727412,-0.2198657073452317,-0.9912513040178865,6.535193543925893,0.2266674041748029,0.04411370973633666,-0.002333259582519176,-0.2842239847564283,0.27955746559138994,-0.14327862216947373,0.13861210300443538,-0.1417722632141114,30.59699421175456,-28.75652532153295,0.1409453625869546,1,0.06999969482421875,-0.016666889190673828,-0.19500041007995605,-1.0866668224334717,-0.026666641235349786,2,-0.08568297414802328,-1.0655688496372138,9.133333206176758,-1.1739198039569352,9.039999961853027,-6.333375719235782,9.303333282470703,-0.08568297414802328
5510,2002-01-10,9.029999732971193,9.166666984558104,8.99666690826416,9.100000381469727,1192200.0,-0.008055701842651475,-1.4878127071630178,2.333375719235723,44.87426170985043,56.36629988783546,0.13738247694972472,0.06308777206148442,-0.12225837630575853,-0.9032325087444413,6.866261026799128,0.17000007629394354,0.06693169156143952,-0.08250031471252228,-0.34892004337505966,0.1839194139500151,-0.21571017904379097,0.05070954961874641,-0.059403088396608794,9.448813576122808,-43.60701439357716,0.1332098643312691,1,0.14333343505859197,0.056666851043699396,-0.07083344459533869,-0.9999997615814227,-0.34333229064941584,3,-0.08527126543291708,-5.476151551069065,9.103333473205566,-1.0655688496372138,9.133333206176758,-1.1739198039569352,9.039999961853027,-0.08527126543291708
5511,2002-01-11,8.866666793823242,9.016667366027832,8.816666603088379,9.016667366027832,1217700.0,-0.018087812179171436,1.6666666666666667,2.1428454653206903,42.33577442611174,54.203558021889805,0.294593439205606,0.2394869364505432,0.06792667827432375,-0.727079662390226,7.24951768755278,0.21333312988281428,0.07441209720769137,-0.24633326530456578,-0.5107614303505876,0.01809489974145606,-0.3785473478275776,-0.11411918278155397,0.546666145324707,9.375027939653924,-38.96946436182487,0.13221408252301137,1,0.24833297729492188,0.2199997901916504,0.0924994945526123,-0.8366668224334717,-0.05666637420654297,4,-0.025939797624576544,-1.4878127071630178,9.029999732971193,-5.476151551069065,9.103333473205566,-1.0655688496372138,9.133333206176758,-0.025939797624576544
5512,2002-01-14,8.720000267028809,8.863332748413086,8.699999809265138,8.863332748413086,1608300.0,-0.016541337371176024,1.2790778136331633,0.9555462307755885,40.84507964523313,51.56067019170687,0.3880021792308064,0.3965064176693378,0.23836041704765165,-0.5669853538205487,7.779243343159836,0.1666669845581037,0.06637995286396858,-0.3866664409637455,-0.6821924392983476,-0.09114044262914334,-0.5344294401310474,-0.23890344179644352,0.6813993453979492,3.2787602871648382,-44.266557291000034,0.14776299916730137,1,0.3366661071777344,0.3366661071777344,0.2391660213470459,-0.6150002479553223,-0.1033334732055664,0,-0.01070335337908579,1.6666666666666667,8.866666793823242,-1.4878127071630178,9.029999732971193,-5.476151551069065,9.103333473205566,-0.01070335337908579
5513,2002-01-15,8.65666675567627,8.789999961853027,8.553333282470701,8.739999771118164,1787400.0,-0.0072630171345302585,1.5818174251842951,0.5813965867127981,37.50000000000002,49.603758619486825,0.41502900533497034,0.45950904810283255,0.3124274929306665,-0.4905092328366738,8.599857440574493,0.236666679382326,0.07133250074040376,-0.434833288192749,-0.7876363391294738,-0.08203023725602421,-0.6112348136611114,-0.2584317627243866,0.7166768646240236,13.656397659256362,-32.60664873475242,0.17640152546836238,1,0.32666635513305664,0.32666635513305664,0.30249953269958496,-0.5350003242492676,-0.05666637420654119,1,0.028109302312515183,1.2790778136331633,8.720000267028809,1.6666666666666667,8.866666793823242,-1.4878127071630178,9.029999732971193,0.028109302312515183
5514,2002-01-16,8.563332557678223,8.726667404174805,8.466667175292969,8.640000343322754,1668300.0,-0.010781770932425716,1.0799859620211638,0.9200169373204701,32.45146227512342,46.00227033595281,0.4863498810158813,0.538444817525841,0.418748359232044,-0.3848143105155053,9.321921314132265,0.26000022888183594,0.022840866692110495,-0.501500749588013,-0.9259990570131098,-0.0770024421629163,-0.7137499033005614,-0.2892515958754647,0.7608104423522946,13.80934410349825,-27.628191032033257,0.21224915371254818,1,0.37666749954223633,0.37666749954223633,0.3966672420501709,-0.40833258628845215,0.13666725158691584,2,0.04904633487781074,1.5818174251842951,8.65666675567627,1.2790778136331633,8.720000267028809,1.6666666666666667,8.866666793823242,0.04904633487781074
5515,2002-01-17,8.623332977294924,8.65666675567627,8.316666603088379,8.600000381469728,1650900.0,0.007006666997056321,6.555546136566229,-0.30433376455368694,36.861301483398584,42.9795613360007,0.3520683354168348,0.4605789144619603,0.3730219615942527,-0.43346988357428806,9.745829559022225,0.3400001525878906,-0.020641841425899088,-0.4151669979095445,-0.8807723684300051,0.050438372610916105,-0.6479696831697748,-0.1823643126493142,0.6322119567565903,43.809434281012344,1.0023844456344477,0.23280268526023068,1,0.21000051498412908,0.2416667938232404,0.330000162124632,-0.46833300590515314,0.09666728973388494,3,0.05257060766050814,1.0799859620211638,8.563332557678223,1.5818174251842951,8.65666675567627,1.2790778136331633,8.720000267028809,0.05257060766050814
5516,2002-01-18,8.523332595825195,8.763333320617676,8.460000038146973,8.600000381469728,2000100.0,-0.011596488472963684,-1.9836124009192815,-3.285866099893806,26.705653891156274,40.14067449517456,0.3685466397296562,0.5341467198967855,0.4780467844206555,-0.3226441977349719,10.159285724641343,0.3033332824707031,-0.04396341768491929,-0.4810006618499756,-0.9926573563465979,0.030656032646646736,-0.7368290090982867,-0.22517231460166443,0.6383245051300044,37.80479082238787,2.140051991955957,0.255828347248311,1,0.29000091552734375,0.34166717529296875,0.43000054359436035,-0.2733325958251953,0.25,4,0.0191632609264345,6.555546136566229,8.623332977294924,1.0799859620211638,8.563332557678223,1.5818174251842951,8.65666675567627,0.0191632609264345
5517,2002-01-22,8.510000228881836,8.596667289733888,8.446666717529299,8.566666603088379,1394700.0,-0.0015642199566270332,1.5714145583846848,0.7391158324211193,29.08705463579686,37.69926853649155,0.33390611191608954,0.5242127060253399,0.4917315213226523,-0.29760257240429944,10.506872320611128,0.15000057220458984,-0.11576449406640243,-0.4624997138977047,-1.0145016030960665,0.08950217530065707,-0.7385006584968856,-0.18649876929852383,0.5671578222866813,40.845130015352815,5.109177170024999,0.2760009445991812,1,0.3033332824707031,0.3549995422363281,0.4433329105377197,-0.26000022888183594,0.29666709899902344,1,0.03525266541318084,-1.9836124009192815,8.523332595825195,6.555546136566229,8.623332977294924,1.0799859620211638,8.563332557678223,0.03525266541318084
5518,2002-01-23,8.683333396911621,8.726667404174805,8.533332824707031,8.543333053588867,883500.0,0.020368174308799114,-1.4166701435868703,-2.4706070448846327,39.21162786280382,36.652468436608245,0.10060759966330579,0.33801911122001016,0.3282942939570255,-0.45660942524765247,11.167536531738442,0.21666717529296875,-0.1862806224085709,-0.2699998855590824,-0.8347087758101353,0.2947090046919705,-0.5523543306846097,0.012354559566444934,0.31777550944888233,82.08957135902844,42.81037083081229,0.2823544451255266,1,0.058333396911621094,0.18166637420654297,0.26999974250793457,-0.32666707038879395,0.06999969482421875,2,-0.0076775358080907186,1.5714145583846848,8.510000228881836,-1.9836124009192815,8.523332595825195,6.555546136566229,8.623332977294924,-0.0076775358080907186
5519,2002-01-24,8.713333129882812,8.763333320617676,8.576666831970215,8.726667404174805,1663800.0,0.0034548636566069657,3.3077160086271404,-0.09524458280256946,26.749998748302175,34.63866144088066,0.010581251545248804,0.2900755327098583,0.31228929428026575,-0.47281452530671686,11.802560719173213,0.18666648864746094,-0.21762463614692606,-0.21916680335998606,-0.7871669805066439,0.3488333737866718,-0.503166891933315,0.06483328521334286,0.21933154615047812,88.80592872210504,53.911475261572875,0.28400008857332865,1,-0.04666614532470703,0.15166664123535156,0.23333334922790527,-0.35666680335998535,0.6533336639404297,3,-0.013006819172837969,-1.4166701435868703,8.683333396911621,1.5714145583846848,8.510000228881836,-1.9836124009192815,8.523332595825195,-0.013006819172837969
5520,2002-01-25,8.949999809265137,9.033332824707033,8.699999809265138,8.739999771118164,964500.0,0.027161440502104117,-1.2988486847514316,-15.748891431840939,38.52813370266543,34.21559024938663,-0.2666700097121453,0.033327583191521626,0.0933007499476517,-0.6947025509134654,11.51025993659402,0.33333301544189453,-0.25071469009371405,0.031333255767822976,-0.5197249516240277,0.5823914631596736,-0.24419584792810234,0.3068623594637483,-0.6333332061767578,85.79549518502353,53.914537950255614,0.2755291036959252,1,-0.27500009536743164,-0.08500003814697266,-0.0033333301544189453,-0.5283334255218506,0.3466672897338867,4,-0.027932961489138264,3.3077160086271404,8.713333129882812,-1.4166701435868703,8.683333396911621,1.5714145583846848,8.510000228881836,-0.027932961489138264
5521,2002-01-28,8.960000038146973,9.033332824707033,8.883333206176758,9.033332824707033,699000.0,0.0011173440329554918,3.0909291891538917,-0.34920368209046215,46.89119516620614,34.88738086282808,-0.29283316228599254,0.012689173310546309,0.09973999034570724,-0.6893965966947206,11.370100801768892,0.1499996185302752,-0.27934402649483303,0.048500156402587535,-0.4961366254553248,0.5931369382604998,-0.2238182345263695,0.3208185473315446,-0.6290001106262206,87.50008127913827,52.150260234893885,0.27231839092895627,1,-0.2850003242492676,-0.0950002670288086,-0.01750016212463379,-0.5383336544036865,0.5333328247070312,0,-0.026785688626827175,-1.2988486847514316,8.949999809265137,3.3077160086271404,8.713333129882812,-1.4166701435868703,8.683333396911621,-0.026785688626827175
5522,2002-01-29,8.826666831970215,9.06666660308838,8.733332633972168,8.960000038146973,1344600.0,-0.014880938126015097,-1.0833268761958232,1.8181936406788037,38.44222351774951,34.992072364800244,-0.1595572651628281,0.11295959957275059,0.2376637570384723,-0.5415368172546611,11.674970969967283,0.3333339691162127,-0.3005532310075534,-0.06016640663147044,-0.5705108719515977,0.4501780586886568,-0.31533863929153405,0.19500582602859318,-0.481620246505738,55.000080466203116,19.604558507113026,0.25517223266006395,1,-0.13500022888183594,0.03833293914794922,0.14750003814697266,-0.4050004482269287,0.9499998092651367,1,-0.00604239824163777,3.0909291891538917,8.960000038146973,-1.2988486847514316,8.949999809265137,3.3077160086271404,8.713333129882812,-0.00604239824163777
5523,2002-01-30,9.046667098999023,9.079999923706056,8.823332786560059,8.833333015441895,1652700.0,0.02492450108482247,-1.1999926431219472,-1.6000071525641943,48.13187863483367,36.734340849212494,-0.3558383940223866,-0.12278706453146526,0.023937991238707212,-0.7449450582192583,11.770038734506953,0.25666713714599787,-0.29935317105693926,0.16583385467529332,-0.33335800529134474,0.6650257146419314,-0.08376207530802482,0.41542978465861147,-0.6727557128295896,93.37758131656348,55.00497258628875,0.24959592998331878,1,-0.34833383560180664,-0.18166732788085938,-0.04250025749206543,-0.6250007152557373,0.4399995803833008,2,-0.026529081759261275,-1.0833268761958232,8.826666831970215,3.0909291891538917,8.960000038146973,-1.2988486847514316,8.949999809265137,-0.026529081759261275
5524,2002-01-31,9.239999771118164,9.25,8.930000305175781,9.079999923706056,1997700.0,0.021370596486360416,2.5555461365659307,0.7499966472505136,56.41548122591649,38.90702748727004,-0.4951634176239832,-0.3157700940377932,-0.16128159171791268,-0.9208188365320087,12.193771690825377,0.31999969482421875,-0.2775137696844361,0.3486665248870846,-0.1721040355334882,0.8694370853076574,0.08828124467679821,0.609051805097371,-0.8237230726965326,98.18177719748161,53.83098354976937,0.26038528021028623,1,-0.3916664123535156,-0.375,-0.19083285331726074,-0.7983334064483643,0.1900005340576154,3,-0.0526695553503711,-1.1999926431219472,9.046667098999023,-1.0833268761958232,8.826666831970215,3.0909291891538917,8.960000038146973,-0.0526695553503711
5525,2002-02-01,8.883333206176758,9.266667366027832,8.833333015441895,9.266667366027832,1570500.0,-0.03860027854721959,1.2608699978853355,-2.3958407839210625,50.45536647673086,41.54588444122277,-0.10922328324259745,0.00574984822320701,0.18469139512779442,-0.5509319841811617,12.441846789070844,0.4333343505859375,-0.2496801341270274,0.014499950408936257,-0.4629460183379521,0.49194591915582464,-0.22422303396450793,0.25322293478238045,-0.40035864362885754,28.125033527524756,-19.79693074024106,0.23872298437344464,2,-0.02666616439819336,-0.01833343505859375,0.1658337116241455,-0.25999975204467773,0.6599998474121094,4,0.054409035035454245,2.5555461365659307,9.239999771118164,-1.1999926431219472,9.046667098999023,-1.0833268761958232,8.826666831970215,0.054409035035454245
5526,2002-02-04,8.793333053588867,8.963333129882812,8.766667366027832,8.816666603088379,2705400.0,-0.0101313494044456,-4.130527808531018,0.060869997885335425,52.06765350434934,44.09928431550638,0.025819321409494833,0.05858679826370761,0.26821213061491633,-0.4487925734091931,12.510459977273026,0.19666576385498047,-0.20263849963068914,-0.05000019073486328,-0.4820551574490519,0.38205477597932536,-0.2660276740919567,0.16602729262223015,-0.23198921069297285,11.250049173702976,-40.57082673696779,0.21602748335709415,2,0.10666704177856445,0.07166671752929688,0.265000581741333,-0.1699995994567871,0.6899995803833008,0,0.057240416386222126,1.2608699978853355,8.883333206176758,2.5555461365659307,9.239999771118164,-1.1999926431219472,9.046667098999023,0.057240416386222126
5527,2002-02-05,8.229999542236326,8.826666831970215,8.223333358764647,8.823332786560059,9672000.0,-0.06406370689241947,1.0111071021557818,25.428332039073112,40.615824643641155,44.25530618004386,0.6093360426516803,0.5882874987914182,0.8170971330881756,0.12022778990423788,13.539322846654967,0.6033334732055682,-0.183112188206767,-0.5728336811065695,-1.0736509071618112,-0.07201645505132781,-0.8232422941341895,-0.32242506807894955,1.0366678237915057,0.6389309104536947,-53.69580037130171,0.2504086130276207,2,0.5150008201599139,0.5883336067199725,0.8283340930938738,0.39333391189575373,1.2866678237915057,1,0.15350344968237928,-4.130527808531018,8.793333053588867,1.2608699978853355,8.883333206176758,2.5555461365659307,9.239999771118164,0.15350344968237928
5528,2002-02-06,8.313332557678223,8.49666690826416,7.8333330154418945,8.229999542236326,7668600.0,0.010125518842890813,1.948139388506361,-0.14044892349977353,44.47716995410565,46.22499186957758,0.5229977519340157,0.4641705252736301,0.7163324365321699,0.04855277088900323,14.818062080357464,0.6633338928222656,-0.13293005561218507,-0.4485006332397461,-0.9692583010855564,0.07225703460606425,-0.7088794671626513,-0.18812179931684092,0.932468128204345,33.48831638899239,-24.899702348808646,0.2603788339229053,2,0.23666763305664062,0.3100004196166992,0.7941672801971436,0.33333396911621094,1.3500003814697266,2,0.17602256055612608,1.0111071021557818,8.229999542236326,-4.130527808531018,8.793333053588867,1.2608699978853355,8.883333206176758,0.17602256055612608
5529,2002-02-07,8.323332786560059,8.399999618530272,7.8499999046325675,8.016667366027832,5464500.0,0.0012029145727605606,1.391307863267724,3.6799990844690855,43.222883714436996,46.74663075977441,0.5049601283417857,0.4139624932147683,0.6881200053357652,0.04985481338974296,16.64086713147995,0.5499997138977042,-0.08754165968911565,-0.39950037002563477,-0.929323719773782,0.1303229797225125,-0.6644120448997075,-0.13458869515156202,0.8659691925048829,34.18600628093895,-24.970167599195307,0.2649116748740736,2,0.2266674041748047,0.3000001907348633,0.8150007724761963,0.34833359718322754,1.3299999237060547,3,0.1397677976664271,1.948139388506361,8.313332557678223,1.0111071021557818,8.229999542236326,-4.130527808531018,8.793333053588867,0.1397677976664271
5530,2002-02-08,8.260000228881836,8.316666603088379,8.149999618530272,8.25,1406700.0,-0.007609038266556789,1.7027156598930109,0.03260957451440158,43.95101117333613,46.419943649455526,0.5141964873815841,0.4391671860119075,0.7387914473988921,0.13206000882799884,18.210334850988033,0.17333316802978693,-0.07454187133749635,-0.4243329524993893,-0.9717871112552743,0.1231212062564957,-0.6980600318773309,-0.1506058731214477,0.8750629916381829,37.75815665744781,-23.103326039142246,0.2737270793779424,2,0.28999996185302734,0.36333274841308594,0.8574998378753662,0.4116661548614502,1.4499998092651367,4,0.1416464944156941,1.391307863267724,8.323332786560059,1.948139388506361,8.313332557678223,1.0111071021557818,8.229999542236326,0.1416464944156941
5531,2002-02-11,8.636667251586914,8.713333129882812,8.399999618530272,8.416666984558105,1920600.0,0.045601333204329464,-1.473669350740264,21.999523173755485,52.49344630248308,47.98119062553704,0.09704694126119584,0.04678434565650136,0.35637310314019643,-0.22761038688843094,18.622495220684165,0.45333290100097656,-0.03700779627204476,-0.03616595268249512,-0.577117408988169,0.5047855036231788,-0.30664168083533205,0.23430977547034182,0.44632676072997945,80.87253476909252,16.75707373865744,0.27047572815283716,2,-0.08666706085205078,-0.013334274291992188,0.4808328151702881,0.043332576751708984,1.146665573120119,0,0.1049786654493794,1.7027156598930109,8.260000228881836,1.391307863267724,8.323332786560059,1.948139388506361,8.313332557678223,0.1049786654493794
5532,2002-02-12,8.626667022705076,8.75,8.583333015441895,8.633333206176758,1512300.0,-0.0011578805331420305,-2.571402296971431,-0.03030079718407133,48.80785999040972,48.05629966504548,0.0845891715408218,0.05210522741892909,0.3586678729913313,-0.20124425402960355,18.61298501276496,0.16666698455810547,-0.03388515466898134,-0.04149951934814666,-0.5823480341181622,0.49934899542186884,-0.3119237767331544,0.2289247380368611,0.406340549736818,86.54549805190395,23.68315916365617,0.2704242573850076,2,-0.07666683197021307,-0.0350003242492658,0.5033328533172625,0.09666585922241389,1.0366659164428729,1,0.0993043557856561,-1.473669350740264,8.636667251586914,1.7027156598930109,8.260000228881836,1.391307863267724,8.323332786560059,0.0993043557856561
5533,2002-02-13,8.899999618530273,9.026666641235352,8.666666984558105,8.699999809265138,2354400.0,0.03168461180961257,-1.7000096559961948,-30.00214592273852,53.56233902189374,47.73928386459852,-0.23661913653469213,-0.21298250099727767,0.0732323898112206,-0.45102654727582703,17.809653937688587,0.3999996185302752,-0.04336335990828921,0.21966643333434988,-0.3309523739260847,0.7702852405947844,-0.0556429702958674,0.49497583696456715,-1.066666603088379,89.23509786035211,28.429453922391005,0.27530940363021683,2,-0.34999942779541016,-0.32833290100097656,0.23000025749206543,-0.1766667366027832,0.4033336639404297,2,0.06928851392461,-2.571402296971431,8.626667022705076,-1.473669350740264,8.636667251586914,1.7027156598930109,8.260000228881836,0.06928851392461
5534,2002-02-14,8.983332633972168,9.033332824707033,8.91333293914795,9.0,2228700.0,0.009363260563336473,1.8800082397774458,-0.0833369096154312,50.67566574881905,47.763761561497205,-0.4025182952392843,-0.2774624831683674,-0.021592163332952552,-0.5051890154047776,16.697830810181436,0.1333332061767596,-0.02733749008740105,0.2819994449615475,-0.28171186650953217,0.8457107564326272,0.00014378922600677413,0.5638551006970882,-1.1261329460144047,94.33960023406392,35.17917163152866,0.2818556557355402,2,-0.5499997138977051,-0.4116659164428711,0.1466672420501709,-0.25999975204467773,0.16666698455810547,3,0.07569577270290884,-1.7000096559961948,8.899999618530273,-2.571402296971431,8.626667022705076,-1.473669350740264,8.636667251586914,0.07569577270290884
5535,2002-02-15,9.076666831970217,9.133333206176758,8.916666984558105,8.983332633972168,2118900.0,0.010389707450561003,1.0967670484435132,-5.599816902214445,52.28758487703958,47.78819838068501,-0.5202543866679594,-0.35320150011414064,-0.12385092395941832,-0.5682476644256109,14.992431967005157,0.21666622161865234,-0.041792160577401205,0.3526669502258315,-0.23383478110414124,0.9391686815558042,0.059416084560846016,0.645917815890817,-1.1724218185424826,92.27276983338474,35.18119666196755,0.2932508656649859,2,-0.5933337211608904,-0.5266666412353533,0.05333304405212225,-0.3533339500427264,0.3866662979125959,4,0.0635327801462029,1.8800082397774458,8.983332633972168,-1.7000096559961948,8.899999618530273,-2.571402296971431,8.626667022705076,0.0635327801462029
5536,2002-02-19,8.686667442321777,8.99666690826416,8.686667442321777,8.966667175292969,2024700.0,-0.042967247434351874,-1.2142840112942395,-2.9999693464666124,47.50594800819028,48.553767643412684,-0.1642492531462043,0.05234572990880082,0.251326007264808,-0.15514912776088252,13.97094683555477,0.3899993896484393,-0.10084996005749858,-0.04549918174743617,-0.6247396593682009,0.5337412958733285,-0.3351194205578185,0.24412105706294618,-0.7086771373291016,18.78807109899656,-36.974854982944926,0.2896202388103824,2,-0.20333433151245117,-0.13666725158691406,0.4433324337005615,0.03666543960571289,0.8466653823852557,1,0.11780496981379529,1.0967670484435132,9.076666831970217,1.8800082397774458,8.983332633972168,-1.7000096559961948,8.899999618530273,0.11780496981379529
5537,2002-02-20,8.8100004196167,8.91333293914795,8.533332824707031,8.686667442321777,2606400.0,0.014197962350214866,1.3030448403019408,-0.44047533898045305,45.63345308816498,48.682243547197054,-0.21976793692540753,-0.04991898086285573,0.11483539502053475,-0.25342001248189305,13.001257521904655,0.38000011444091797,-0.12261347025212643,0.06283378601074219,-0.5076540862160499,0.6333216582375343,-0.22241015010265386,0.34807772212413823,-0.7626895405529783,46.11123650154336,-4.691535435940196,0.2852439361133964,2,-0.31833386421203613,-0.26000022888183594,0.2908327579498291,-0.08666753768920898,0.6833324432373047,2,0.1104804039422147,-1.2142840112942395,8.686667442321777,1.0967670484435132,9.076666831970217,1.8800082397774458,8.983332633972168,0.1104804039422147
5538,2002-02-21,8.616666793823242,8.816666603088379,8.556667327880861,8.783332824707031,2967000.0,-0.02194479189387699,1.2285627871237608,-1.3513500974297115,38.499387677538365,48.15741065420832,0.023600453646894337,0.14563062477172295,0.30227238473886864,-0.0375440329515655,12.621571687039246,0.25999927520751775,-0.14820970564591462,-0.1271665096282959,-0.6999990401250749,0.44566602086848306,-0.4135827748766854,0.15924975562009358,-0.5041945751327397,13.888986022322323,-29.64335980704282,0.28641626524838903,2,0.024999618530273438,-0.0666666030883789,0.4399995803833008,0.10666608810424805,1.0500001907348615,3,0.12146995704591923,1.3030448403019408,8.8100004196167,-1.2142840112942395,8.686667442321777,1.0967670484435132,9.076666831970217,0.12146995704591923
5539,2002-02-22,8.600000381469728,8.713333129882812,8.523332595825195,8.616666793823242,1695600.0,-0.00193420643414699,-1.2352743184113093,0.09999885558644406,44.02251155274351,48.16535514080914,0.09346854668665117,0.16165945644452684,0.31960436734086883,-0.0020354464610772283,12.430074111218062,0.1900005340576172,-0.10009562411388018,-0.1381662845611551,-0.7145007445193752,0.438168175397065,-0.426333514540266,0.15000094541795583,-0.4262765035300511,12.568476874202958,-31.553196922267617,0.28816722997911026,2,0.1666660308837873,-0.05000019073486506,0.38333272933959783,0.1233325004577619,1.0166664123535138,4,0.08178289183759047,1.2285627871237608,8.616666793823242,1.3030448403019408,8.8100004196167,-1.2142840112942395,8.686667442321777,0.08178289183759047
5540,2002-02-25,8.699999809265138,8.763333320617676,8.433333396911621,8.600000381469728,2689500.0,0.011627839925551386,1.9117668095777498,-6.000057221332752,48.03921607912142,47.670440671546736,0.06978539699280262,0.044238471760282394,0.21790004350114955,-0.08284569385104845,13.491675375826686,0.3299999237060547,-0.06261857570964224,-0.02566685676574565,-0.5934372189120349,0.5421035053805436,-0.3095520378388894,0.2582183243073981,-0.46869937163123687,47.3372180031085,-0.9035617274326242,0.2838851810731443,2,0.08333349227905096,-0.1499996185302752,0.2400002479553205,0.045000076293943536,0.7333335876464808,0,0.051724117141462855,-1.2352743184113093,8.600000381469728,1.2285627871237608,8.616666793823242,1.3030448403019408,8.8100004196167,0.051724117141462855
5541,2002-02-26,8.720000267028809,8.816666603088379,8.666666984558105,8.75,3037800.0,0.0022989032416265154,-1.1951222916157844,-0.2999990463202266,63.33941366116219,49.285057746074784,0.07023477813471857,0.005624293594493679,0.19757400916242673,-0.08350553231543856,14.535201252405718,0.14999961853027344,-0.018226300212765167,0.006333589553833008,-0.5506252786069972,0.5632924577146632,-0.2721458445265821,0.2848130236342481,-0.4345778632823354,59.72232156339159,5.234671708174631,0.2784794340804154,2,0.06333303451538086,-0.1700000762939453,0.1291663646697998,0.10333251953125,0.630000114440918,1,0.0852445917535829,1.9117668095777498,8.699999809265138,-1.2352743184113093,8.600000381469728,1.2285627871237608,8.616666793823242,0.0852445917535829
5542,2002-02-27,8.773332595825195,8.923333168029785,8.699999809265138,8.796667098999023,1210200.0,0.006116092564588671,-1.6274501004162847,0.777823695838764,62.73064386291353,50.30375828396587,0.04458323609178194,-0.05471377649649156,0.14485147327269843,-0.12162123965573812,14.915172232976959,0.22333335876464666,0.0348478454356691,0.0623326301574707,-0.49285607531853515,0.6175213356334766,-0.21526172258053222,0.33992698289547363,-0.43703554393290567,69.38762402637592,11.737925110945284,0.27759435273800326,2,0.01000070571899414,-0.22333240509033203,0.06583404541015625,0.05000019073486328,0.810000419616701,2,0.08662617318799537,-1.1951222916157844,8.720000267028809,1.9117668095777498,8.699999809265138,-1.2352743184113093,8.600000381469728,0.08662617318799537
5543,2002-02-28,8.80666732788086,9.233332633972168,8.776666641235353,8.816666603088379,4360200.0,0.003799551845501181,-12.047478917181577,0.4285188818048063,63.205869217303906,51.696003113797524,-0.0037805202662024584,-0.1127303321591171,0.10887284703008682,-0.1355056886442476,15.157633546551208,0.46000003814697266,0.03974931273389082,0.10766735076904332,-0.4269675357717304,0.6423022373098171,-0.15965009250134443,0.3749847940394311,-0.4225481067315009,46.6667858760699,-13.374614556188568,0.2673174432703871,2,0.026665687561035156,-0.2566671371459961,0.03249931335449219,0.01666545867919922,0.85333251953125,3,0.07797109955536108,-1.6274501004162847,8.773332595825195,-1.1951222916157844,8.720000267028809,1.9117668095777498,8.699999809265138,0.07797109955536108
5544,2002-03-01,8.75333309173584,8.80666732788086,8.573332786560059,8.666666984558105,3258300.0,-0.006056120227928896,1.4137900417312037,-8.667238912732476,63.55309579864691,52.94772654953167,0.01508346948907402,-0.10300655260300218,0.15448306106015863,-0.06432410809099665,16.049156266820223,0.23333454132080078,0.05696642627361648,0.07866644859313965,-0.3928691796738626,0.5502020768601419,-0.15710136554036147,0.31443426272664077,-0.3012767975606572,40.0,-21.915754544478098,0.23576781413350156,3,0.07999992370605469,-0.20333290100097656,0.05000019073486328,0.06999969482421875,1.0299997329711932,4,0.10434127014823158,-12.047478917181577,8.80666732788086,-1.6274501004162847,8.773332595825195,-1.1951222916157844,8.720000267028809,0.10434127014823158
5545,2002-03-04,9.366666793823242,9.369999885559082,8.763333320617676,8.899999618530273,4344600.0,0.07006858937728078,1.563379714139497,5.384656014789384,67.74714686085136,55.19674864427179,-0.6177507816333296,-0.7149282509137329,-0.46132624794895705,-0.6547853997684889,17.013397337134776,0.6166667938232422,0.054614208935046094,0.6678334712982181,0.10968150413843603,1.2259854384580002,0.38875748771832797,0.9469094548781083,-0.8521083924643005,99.58162051124896,38.40877811272527,0.2790759835798908,3,-0.4650001525878906,-0.7650003433227539,-0.6008334159851074,-0.5433340072631836,0.5,0,0.026690391096741095,1.4137900417312037,8.75333309173584,-12.047478917181577,8.80666732788086,-1.6274501004162847,8.773332595825195,0.026690391096741095
5546,2002-03-05,9.296667098999023,9.363332748413086,9.233332633972168,9.333333015441896,3282900.0,-0.007473276926043715,1.6896932745335977,-0.07856973531479773,65.82677250498541,57.440450801696294,-0.5052560915005024,-0.6379970380671978,-0.39649344111312956,-0.56325906485365,17.77237677014344,0.13333415985107422,0.0541047108567021,0.5726670742034905,-0.045580441324608145,1.1909145897315891,0.2635433164394403,0.8817908319675407,-0.7233343124389648,90.79505270743601,31.475437748479166,0.3091237577640494,3,-0.3950004577636719,-0.6950006484985352,-0.5266673564910889,-0.47333431243896484,0.9633331298828125,1,0.014700569188640822,1.563379714139497,9.366666793823242,1.4137900417312037,8.75333309173584,-12.047478917181577,8.80666732788086,0.014700569188640822
5547,2002-03-06,9.493332862854004,9.49666690826416,9.30666732788086,9.326666831970217,5274300.0,0.021154437580770846,1.1922928793864234,-4.54553021041927,64.5424817504599,60.33412792090979,-0.6646976518697869,-0.7748934444514521,-0.5942130608419198,-0.7417197365853596,17.011475060433064,0.19999980926513672,0.04589898444942264,0.7061661720275882,0.043853089809564594,1.368479254245612,0.3750096309185764,1.0373227131366,-0.8403333663940433,99.63891235774945,42.28153863386922,0.33115654110901194,3,-0.5283327102661133,-0.8283329010009766,-0.7233331203460693,-0.6700000762939453,0.8299999237060565,2,-0.015098225613168537,1.6896932745335977,9.296667098999023,1.563379714139497,9.366666793823242,1.4137900417312037,8.75333309173584,-0.015098225613168537
5548,2002-03-07,9.776666641235352,9.82333278656006,9.5,9.583333015441896,5428800.0,0.029845553977148498,1.2558160423964633,1.1600061798331462,67.70834264655608,62.965886931333415,-0.8562221563740362,-0.9939365079677813,-0.8727510288344735,-1.0073578905268654,15.607300801228954,0.32999992370605646,0.09192626796219017,0.9163332462310798,0.1580592402377725,1.674607252224387,0.5371962432344262,1.2954702492277335,-1.0224270553588877,96.2667083740233,41.7867896291155,0.3791370029966538,3,-0.6483335494995117,-0.948333740234375,-0.9983334541320801,-0.9116668701171875,0.38000011444091797,3,-0.01977500439444524,1.1922928793864234,9.493332862854004,1.6896932745335977,9.296667098999023,1.563379714139497,9.366666793823242,-0.01977500439444524
5549,2002-03-08,9.486666679382324,9.796667098999023,9.369999885559082,9.716667175292967,2782200.0,-0.029662457818689036,1.1880350658401497,-1.1896559378468385,58.41313017851059,64.11854405348777,-0.47742851757137217,-0.6454040284213889,-0.5832679430071437,-0.7027656961262245,13.972551006634133,0.4266672134399414,0.1320879150474017,0.5681665897369381,-0.19512392074698148,1.3314571002208577,0.18652133449497832,0.9498118449788979,-0.582754045410157,68.23903049060259,17.773799285201264,0.38164525524195964,3,-0.2883338928222656,-0.6583337783813477,-0.7050001621246338,-0.6216669082641602,0.7300004959106428,4,0.01827124045651307,1.2558160423964633,9.776666641235352,1.1922928793864234,9.493332862854004,1.6896932745335977,9.296667098999023,0.01827124045651307
5550,2002-03-11,9.43000030517578,9.550000190734863,9.333333015441896,9.550000190734863,2626200.0,-0.005973265017279461,2.611123032051405,0.521737507930004,67.67035214157299,64.59975944020007,-0.34232050919805346,-0.5234262522649491,-0.5309039223687275,-0.6297724023273776,12.20600980449213,0.21666717529296697,0.21448550834844404,0.4530002117156968,-0.2763793820503384,1.182379805481732,0.08831041483267832,0.8176900085987153,-0.3973688498413068,33.33349497300577,-20.26546671554918,0.3646897968830178,3,-0.23166751861572088,-0.6016674041748029,-0.5733337402343732,-0.5650005340576154,0.7366666793823242,0,0.037468982831031505,1.1880350658401497,9.486666679382324,1.2558160423964633,9.776666641235352,1.1922928793864234,9.493332862854004,0.037468982831031505
5551,2002-03-12,9.543333053588867,9.5600004196167,9.300000190734863,9.42666721343994,1688100.0,0.012018318636838554,2.46665649417943,-0.9722162617520608,67.51590760717788,65.131455411785,-0.3649610566765773,-0.5959034177418232,-0.6433347635866937,-0.7276033935672839,11.93252590869421,0.26000022888183594,0.28676147266728336,0.5209996700286865,-0.23164881096230694,1.27364815101968,0.1446754295331889,0.8973239105241841,-0.4000034118828122,46.49679091177452,-7.716808645706131,0.376324240495497,3,-0.3450002670288086,-0.7150001525878906,-0.6824996471405029,-0.6783332824707031,0.6766672134399396,1,0.033880588513337306,2.611123032051405,9.43000030517578,1.1880350658401497,9.486666679382324,1.2558160423964633,9.776666641235352,0.033880588513337306
5552,2002-03-13,9.483332633972168,9.66333293914795,9.383333206176758,9.5,1936800.0,-0.006287155575497305,-1.5846182287150459,-0.14286414949359316,72.10882202248044,66.12067239013795,-0.21641400948550782,-0.49374779561301096,-0.5900959200777827,-0.6522927393898854,11.865149444274103,0.2799997329711914,0.34491877314006025,0.4181659698486335,-0.33717339438267757,1.1735053340799446,0.040496287732977976,0.7958356519642891,-0.24480255198655243,35.03172642021732,-23.27957368451034,0.3776696821156554,3,-0.2849998474121094,-0.6549997329711914,-0.6008327007293701,-0.6183328628540039,0.6866674423217756,2,0.08189817070503347,2.46665649417943,9.543333053588867,2.611123032051405,9.43000030517578,1.1880350658401497,9.486666679382324,0.08189817070503347
5553,2002-03-14,9.516667366027832,9.539999961853027,9.40666675567627,9.43333339691162,1478400.0,0.0035150862404897953,1.0512933374414954,-4.9998283458260495,73.18717201391232,67.19112530294522,-0.1547136634219708,-0.5043740704308242,-0.6250011569788025,-0.6694357191221236,12.740649634970813,0.1333332061767578,0.3718706023020175,0.4206673145294193,-0.3563190583548561,1.1976536874136947,0.03217412808728071,0.8091605009715579,-0.21666717529296875,43.62424226132072,-19.627489853394735,0.3884931864421381,3,-0.22333431243896484,-0.6883344650268555,-0.7350006103515625,-0.6983342170715332,0.5833330154418945,3,0.08476343550808818,-1.5846182287150459,9.483332633972168,2.46665649417943,9.543333053588867,2.611123032051405,9.43000030517578,0.08476343550808818
5554,2002-03-15,9.66333293914795,9.713333129882812,9.5,9.526666641235352,2115600.0,0.01541144262787597,-1.2456168529681924,1.6399830628733256,73.80558252655983,67.86428482135727,-0.17737364376520226,-0.6297724327724392,-0.7671594805048656,-0.7994245502954094,13.830679007999663,0.2133331298828125,0.4056229202804964,0.5333328723907478,-0.281485777114467,1.3481515218959625,0.1259235476381413,0.9407421971433543,-0.2900661849975581,87.9031681244823,21.70318983014954,0.40740932475260705,3,-0.13500022888183594,-0.8266665935516357,-1.0766663551330566,-1.0399999618530273,0.40999984741211115,4,0.05105213901196892,1.0512933374414954,9.516667366027832,-1.5846182287150459,9.483332633972168,2.46665649417943,9.543333053588867,0.05105213901196892
5555,2002-03-18,9.653332710266113,9.729999542236328,9.600000381469727,9.600000381469727,1982400.0,-0.0010348633276747732,-3.875060350839547,0.39023760510798644,73.17877500907092,68.68117398847788,-0.13682181490326428,-0.6053935657357723,-0.7624541102665887,-0.7750314909491998,15.320609989924314,0.12999916076660156,0.441020919829068,0.49449934959411657,-0.35254756330315296,1.341546262491386,0.0709758931454818,0.9180228060427513,-0.24666595458984375,82.17047730362597,14.525241900572297,0.423523456448635,3,-0.09166622161865234,-0.6666665077209473,-1.0666661262512207,-1.0299997329711914,0.5233345031738263,0,0.05835647459118021,-1.2456168529681924,9.66333293914795,1.0512933374414954,9.516667366027832,-1.5846182287150459,9.483332633972168,0.05835647459118021
5556,2002-03-19,9.710000038146973,9.883333206176758,9.633333206176758,9.68333339691162,3839100.0,0.005870234620691583,-2.94735732570396,0.5000089408651515,73.22312970915489,69.64569042833288,-0.1438157698014333,-0.6128875665130487,-0.8228998569806762,-0.8173625819304107,16.322801254591983,0.25,0.487804015992916,0.5000000476837165,-0.35057917501414515,1.3505792703815782,0.0747104363347848,0.9252896590326483,-0.2450000381469728,65.33336639404297,-2.005072157336727,0.42528961134893095,3,-0.11833333969116211,-0.568333625793457,-1.12333345413208,-1.0866670608520508,0.48999977111816406,1,0.047030581319985165,-3.875060350839547,9.653332710266113,-1.2456168529681924,9.66333293914795,1.0512933374414954,9.516667366027832,0.047030581319985165
5557,2002-03-20,9.783332824707033,9.866666793823242,9.703332901000977,9.716667175292967,2379600.0,0.007552295187637892,-2.499979564311113,2.4999642371789954,73.74388613039582,70.31630637098175,-0.19186239130917926,-0.6425033973038037,-0.8907475129855573,-0.8765855211875575,16.95866755380451,0.16333389282226562,0.4801251530499986,0.5246662139892599,-0.34079939243123825,1.3901318204097581,0.09193341077901174,0.9573990171995082,-0.25139951171875197,79.02088947843366,8.693051616746445,0.4327328032102491,3,-0.19166612625122248,-0.6249995231628436,-1.1966662406921404,-1.1599998474121112,0.3566675186157209,2,0.04463381243853881,-2.94735732570396,9.710000038146973,-3.875060350839547,9.653332710266113,-1.2456168529681924,9.66333293914795,0.04463381243853881
5558,2002-03-21,9.66333293914795,9.833333015441896,9.493332862854004,9.783332824707033,2162700.0,-0.012265747032139562,2.090906726430151,-1.8000257495993814,71.42857142857136,71.76246650987738,-0.10016271737170968,-0.46385129649773305,-0.769552684282429,-0.7462237625483752,17.318419451674476,0.3400001525878924,0.48025981931752426,0.3523330211639397,-0.47543652113428614,1.1801025634621656,-0.0615517499851741,0.7662177923130535,0.2200002670288086,43.58972477961584,-29.311384480080086,0.41388477114911293,3,-0.07166624069213867,-0.5049996376037598,-1.0924994945526123,-1.0399999618530273,0.36333370208740234,3,0.052431923885535525,-2.499979564311113,9.783332824707033,-2.94735732570396,9.710000038146973,-3.875060350839547,9.653332710266113,0.052431923885535525
5559,2002-03-22,9.303333282470703,9.40666675567627,9.270000457763672,9.333333015441896,5148300.0,-0.03725419158630261,-1.8276161442763983,0.24999801317662382,48.30658963829714,69.61093734284673,0.25825445051563634,-0.051076754744116215,-0.4115495457610123,-0.3782762229042831,17.310778990302634,0.39333248138427734,0.4624021442339181,-0.04283328056335378,-0.8001854617131912,0.7145189005864836,-0.42150937113827247,0.3358428100115649,0.5721999168395993,5.434704863432671,-61.443945441505434,0.3786760905749186,3,0.2733335494995117,-0.14499998092651367,-0.742499828338623,-0.6800003051757812,0.9399995803833008,4,0.08563243676329435,2.090906726430151,9.66333293914795,-2.499979564311113,9.783332824707033,-2.94735732570396,9.710000038146973,0.08563243676329435
5560,2002-03-25,9.149999618530273,9.31666660308838,9.083333015441896,9.236666679382324,1909800.0,-0.016481583458838323,-1.121211858492277,2.8889277426326294,46.24571212634594,67.24758228942096,0.41090408400898326,0.1451397184185339,-0.25967118709583126,-0.2117913169245753,16.828007706516118,0.23333358764648438,0.4044806779737993,-0.21866693496704137,-0.9198450495730732,0.4825111796389905,-0.5692559922700582,0.13192212233597544,0.7013122711181641,8.333323399228036,-53.22658632300251,0.35058905730301626,3,0.33333349227905273,0.008333683013916016,-0.6474997997283936,-0.5266666412353516,1.0700006484985334,0,0.10091073295346198,-1.8276161442763983,9.303333282470703,2.090906726430151,9.66333293914795,-2.499979564311113,9.783332824707033,0.10091073295346198
5561,2002-03-26,9.463333129882812,9.526666641235352,9.140000343322754,9.16333293914795,1364100.0,0.034244101029030194,-1.230775367601546,-3.4615249182961585,49.27536899582733,64.71053195312616,0.09502174255208651,-0.1155754422968478,-0.5655835317830853,-0.5080487771575442,16.747079763592946,0.38666629791259766,0.3970970134876559,0.05749993324279856,-0.5742741231621995,0.6892739896477966,-0.2583870949596996,0.3733869614452967,0.3419000273132333,48.5106253462139,-7.892468629533951,0.3158870282024987,3,0.019999980926513672,-0.30499982833862305,-0.9466664791107178,-0.8400001525878906,0.8266668319702148,1,0.07537873535325512,-1.121211858492277,9.149999618530273,-1.8276161442763983,9.303333282470703,2.090906726430151,9.66333293914795,0.07537873535325512
5562,2002-03-27,9.533332824707033,9.600000381469727,9.373332977294922,9.43333339691162,1824900.0,0.007396938675146014,-1.0606102641241162,0.3333312140584339,43.44702433051039,61.406071099414845,0.03672217783076803,-0.13251245510056542,-0.6224674250732978,-0.5613500370040345,17.157131610179107,0.2266674041748047,0.3749090622504081,0.08949961662292694,-0.4693011302545873,0.6483003635004412,-0.18990075681583107,0.36889999006168495,0.22858632398376422,59.9999745686849,8.282476677399977,0.2794003734387573,3,-0.049999713897706854,-0.3749995231628436,-1.0166661739349383,-0.9099998474121112,0.7933340072631836,2,0.06993010700626523,-1.230775367601546,9.463333129882812,-1.121211858492277,9.149999618530273,-1.8276161442763983,9.303333282470703,0.06993010700626523
5563,2002-03-28,9.493332862854004,9.56666660308838,9.366666793823242,9.466667175292967,3152400.0,-0.004195800418229756,1.3076923076922808,0.2666584014419721,50.20745385561449,58.78405680264314,0.08165046897384087,-0.040508467421563665,-0.5675043045805808,-0.5110483608441285,18.201637750815593,0.1999998092651385,0.3431537360077961,0.015166378021239879,-0.4563644289106623,0.48669718495314207,-0.22059902544471122,0.250931781487191,0.22787111784185932,79.35470176183394,28.49907217204907,0.2357654034659514,3,-0.009999752044677734,-0.33499956130981445,-0.9724994897842407,-0.869999885559082,0.6566667556762695,3,0.06811806662748165,-1.0606102641241162,9.533332824707033,-1.230775367601546,9.463333129882812,-1.121211858492277,9.149999618530273,0.06811806662748165
5564,2002-04-01,9.666666984558104,9.68333339691162,9.300000190734863,9.466667175292967,2836200.0,0.018258510915837523,2.2857230439740395,7.500268230749474,56.86653418533107,56.971585600005376,-0.10187413687275715,-0.14957852646515413,-0.7205437015789276,-0.6714247527495214,19.240575724507085,0.38333320617675604,0.3108935577498517,0.14283380508422638,-0.18948222541978055,0.4751498355882333,-0.023324210167777082,0.30899182033622985,-0.5833339691162074,97.22226637378286,42.32640518826443,0.16615801525200355,4,-0.18333387374877752,-0.5083336830139142,-1.0708336830139142,-1.0433340072631818,0.9666662216186541,0,0.03724134256950462,1.3076923076922808,9.493332862854004,-1.0606102641241162,9.533332824707033,-1.230775367601546,9.463333129882812,0.03724134256950462
5565,2002-04-02,9.616666793823242,9.6899995803833,9.366666793823242,9.633333206176758,2229900.0,-0.005172433354198924,3.974382675293807,-0.08333214123930095,52.20884526248422,54.63666510593086,-0.06439364710454498,-0.08420593127310028,-0.6523456482570609,-0.608466356311899,19.584826098690034,0.3233327865600586,0.2710286227291743,0.08033361434936559,-0.24584136026004977,0.40650858895878095,-0.08275387295534209,0.24342110165407327,-0.5213337707519514,86.6667475845997,29.43992566988203,0.1630874873047078,4,-0.14166688919067383,-0.45833349227905273,-0.9583334922790527,-0.9933338165283203,0.926666259765625,1,0.06516458170655004,2.2857230439740395,9.666666984558104,1.3076923076922808,9.493332862854004,-1.0606102641241162,9.533332824707033,0.06516458170655004
5566,2002-04-03,9.43333339691162,9.59333324432373,9.373332977294922,9.550000190734863,1143600.0,-0.019064131142546903,1.163941653768585,7.000114442664332,48.59815333145803,51.84269479493776,0.08444804942282857,0.11582978510671715,-0.4493457339354716,-0.4172607365155816,19.94768019085652,0.2433338165283203,0.2106163564588357,-0.10983309745788716,-0.42021089204490814,0.2005446971291338,-0.26502199475139854,0.04535579983562421,-0.3142137115478487,34.18805508822678,-24.77861326198471,0.15518889729351057,4,0.02499961853027699,-0.20500040054321111,-0.766666650772093,-0.8100004196166974,1.0699996948242205,2,0.0833922471535602,3.974382675293807,9.616666793823242,2.2857230439740395,9.666666984558104,1.3076923076922808,9.493332862854004,0.0833922471535602
5567,2002-04-04,9.350000381469727,9.386667251586914,9.216667175292967,9.383333206176758,1517100.0,-0.008833888503206655,7.499809269502283,0.28570961466149614,45.45453599661671,48.95669085805392,0.11158277780828918,0.19802706472514764,-0.3464792492241955,-0.32874876629393057,19.78328916115061,0.21666622161865234,0.14723023024073179,-0.18599948883056605,-0.5076370191597235,0.13563804149859138,-0.3468182539951439,-0.025180723665988225,-0.20804550030517532,28.169042462096677,-31.385952565647123,0.16081876516457852,4,0.036665916442871094,-0.12166738510131836,-0.6833336353302002,-0.7266674041748047,1.1566667556762695,3,0.1005347103777916,1.163941653768585,9.43333339691162,3.974382675293807,9.616666793823242,2.2857230439740395,9.666666984558104,0.1005347103777916
5568,2002-04-05,9.583333015441896,9.616666793823242,9.239999771118164,9.283332824707033,1919700.0,0.024955360904005852,1.0545413403593114,-9.000143053330282,47.91666873627236,48.91336631338449,-0.15007301881926516,-0.05326311041685905,-0.5627522315073819,-0.5517673929625015,19.139209366816377,0.3766670227050781,0.08123751248243138,0.056999826431276546,-0.24521719799625608,0.35921685085880917,-0.09410868578248888,0.20810833864504197,-0.4194563463085945,77.46476603032333,20.607662182086138,0.1511085122137663,4,-0.19666671752929865,-0.3550000190734881,-0.9166662693023699,-0.9600000381469744,0.9166669845581037,4,0.07756527038459016,7.499809269502283,9.350000381469727,1.163941653768585,9.43333339691162,3.974382675293807,9.616666793823242,0.07756527038459016
5569,2002-04-08,9.65999984741211,9.66333293914795,9.43000030517578,9.5,1007100.0,0.008000017514436575,1.8000022888271119,0.5333324856233688,50.16779707474806,49.34915352987362,-0.19090148494341186,-0.1225622709038916,-0.6220839324653031,-0.6158133130245265,18.949982895623886,0.23333263397216975,0.00488103284296848,0.125,-0.18232564283401587,0.43232564283401587,-0.028662821417007933,0.27866282141700793,-0.4750782618288074,93.66201581624945,38.354240379468806,0.15366282141700788,4,-0.24499988555908203,-0.43166685104370117,-0.9683332443237305,-1.0366668701171875,1.1000003814697266,0,0.05072461478862578,1.0545413403593114,9.583333015441896,7.499809269502283,9.350000381469727,1.163941653768585,9.43333339691162,0.05072461478862578
5570,2002-04-09,9.783332824707033,9.863332748413086,9.563332557678224,9.633333206176758,1956000.0,0.012767389155597497,-1.068960300965523,0.9374985098824706,51.78570184503562,49.628079402007884,-0.24020899263170392,-0.22985184592651997,-0.7339208676640769,-0.7253607228909527,19.063965155942203,0.3000001907348615,-0.05931053889808524,0.23066635131836044,-0.09150887439626487,0.5528415770329858,0.06957873846104867,0.3917539641756722,-0.5782081193317303,87.62885685717603,32.201713929258325,0.1610876128573126,4,-0.24333286285400568,-0.45999956130981623,-1.0916662216186541,-1.1599998474121112,0.9499998092651349,1,0.0868824966603523,1.8000022888271119,9.65999984741211,1.0545413403593114,9.583333015441896,7.499809269502283,9.350000381469727,0.0868824966603523
5571,2002-04-10,9.866666793823242,10.050000190734863,9.766667366027832,9.800000190734863,4714200.0,0.00851795299304925,-3.250026822307577,0.44444515087165526,52.01940133908799,50.58056573629428,-0.29090517126754634,-0.3032692262553951,-0.8048758097873616,-0.7951361682634168,19.45862653440566,0.28333282470703125,-0.0343065286229276,0.29783363342285085,-0.05349977081529822,0.6491670376609999,0.1221669313037772,0.4735003355419245,-0.6220496058656728,77.99998397826542,24.50154597041525,0.17566670211907423,4,-0.23333311080932617,-0.3000001907348633,-1.1150002479553223,-1.2433338165283203,0.9300003051757812,2,0.06858103895727319,-1.068960300965523,9.783332824707033,1.8000022888271119,9.65999984741211,1.0545413403593114,9.583333015441896,0.06858103895727319
5572,2002-04-11,10.260000228881836,10.333333015441896,9.859999656677246,9.880000114440918,4852500.0,0.039864874661099226,-1.253962847664534,5.700007152564194,62.767486214238744,51.97612488725254,-0.6373444069924421,-0.6697729008783568,-1.1767060348715592,-1.1777553738910846,19.835483009866646,0.4733333587646502,0.021751475743162274,0.6523336887359612,0.18744933111365647,1.117218046358266,0.41989150992480795,0.8847758675471145,-0.9509524007020822,93.292732390533,36.948823612642386,0.23244217881115245,4,-0.4850001335144043,-0.5516672134399396,-1.508333683013916,-1.636667251586914,0.6999998092651367,3,0.023716652770535473,-3.250026822307577,9.866666793823242,-1.068960300965523,9.783332824707033,1.8000022888271119,9.65999984741211,0.023716652770535473
5573,2002-04-12,10.32333278656006,10.333333015441896,10.116666793823242,10.210000038146973,2305800.0,0.006172763768556688,2.249996423717843,0.29824398495203236,74.99998831281455,53.990953123639585,-0.6376117019937411,-0.7057580861732493,-1.2244484543641878,-1.2303756636297773,20.232705277540312,0.21666622161865412,0.05400688370788842,0.6753329753875743,0.11377127425471834,1.2368946765204303,0.3945521248211463,0.9561138259540023,-0.9118564396540929,98.89296282884631,34.61774081191385,0.280780850566428,4,-0.5483326911926287,-0.6149997711181641,-1.5083327293396014,-1.658332824707033,0.6766672134399396,4,0.017759221210481346,-1.253962847664534,10.260000228881836,-3.250026822307577,9.866666793823242,-1.068960300965523,9.783332824707033,0.017759221210481346
5574,2002-04-15,10.15666675567627,10.399999618530273,10.133333206176758,10.329999923706056,2170800.0,-0.01614459538694457,-1.4242371698448548,-1.5294181995657872,74.51301046178136,56.469193701339265,-0.4404474242833736,-0.5272711699111685,-1.0500401676878468,-1.0541238968976998,20.281843099304314,0.2666664123535156,0.09406833046699958,0.4840002536773689,-0.1219800964890485,1.0899806038437863,0.1810100785941593,0.7869904287605785,-0.6530047419167087,70.91640459632804,-0.41711818865253747,0.3029901750832088,4,-0.34833335876464844,-0.41500043869018555,-1.1783337593078613,-1.328333854675293,0.6833333969116211,0,0.03380373232506151,2.249996423717843,10.32333278656006,-1.253962847664534,10.260000228881836,-3.250026822307577,9.866666793823242,0.03380373232506151
5575,2002-04-16,10.216667175292967,10.239999771118164,10.100000381469727,10.133333206176758,1713600.0,0.0059074912134107205,1.1538506683099314,-0.48077335724855846,70.92595457541334,58.95006050622318,-0.4541455943477004,-0.5722432846047525,-1.0899433042719888,-1.11143725389093,20.238601861083396,0.1399993896484375,0.12698160604759678,0.5158339500427225,-0.13692594436665928,1.1685938444521042,0.1894540028380316,0.8422138972474134,-0.6054446489609209,71.0527227197229,-3.036886898356954,0.32637994720469077,4,-0.4083337783813459,-0.475000858306883,-1.2033343315124494,-1.3883342742919904,0.646665573120119,1,0.0531810466433531,-1.4242371698448548,10.15666675567627,2.249996423717843,10.32333278656006,-1.253962847664534,10.260000228881836,0.0531810466433531
5576,2002-04-17,10.166666984558104,10.18333339691162,10.06666660308838,10.149999618530273,2093400.0,-0.004893982536279484,3.6666539510578104,0.20000686640267457,67.79028805790615,61.431810735255354,-0.3231670593944269,-0.5125555686496508,-1.0171110568313626,-1.0562990531110383,19.78020650174318,0.1500005722045863,0.13445143083930944,0.44300041198730256,-0.24224919365622455,1.1282500176308297,0.100375609165539,0.7856252148090661,-0.46079120716226996,56.79024991567013,-18.293362408751335,0.34262480282176316,4,-0.34666728973388494,-0.4250006675720197,-1.1533341407775861,-1.3383340835571271,0.6999998092651385,2,0.05573760311759579,1.1538506683099314,10.216667175292967,-1.4242371698448548,10.15666675567627,2.249996423717843,10.32333278656006,0.05573760311759579
5577,2002-04-18,10.220000267028807,10.243332862854004,10.133333206176758,10.133333206176758,1547100.0,0.005245896472433786,-1.538442070050728,5.1998054586031826,70.26024677124467,63.91443051691894,-0.26833052789844025,-0.5602202550042072,-1.0283610963540095,-1.1047707183479911,19.346131353418354,0.1099996566772461,0.15964152949509014,0.4745003223419175,-0.2456892004506006,1.1946898451344357,0.11440556094565757,0.8345950837381775,-0.4308296286968396,46.00014305128307,-27.364114820863513,0.36009476139625946,4,-0.3050003051757795,-0.47833395004272283,-1.2066674232482892,-1.3916673660278303,0.4299993515014666,3,0.05642532455019866,3.6666539510578104,10.166666984558104,1.1538506683099314,10.216667175292967,-1.4242371698448548,10.15666675567627,0.05642532455019866
5578,2002-04-19,10.170000076293944,10.233332633972168,10.07333278656006,10.166666984558104,1560600.0,-0.004892386441140428,1.461570063016639,0.03845857587728547,65.06986096334862,65.57021539343012,-0.14120977310034988,-0.49573203546487044,-0.9386774871267445,-1.0519599037999594,19.670581063619363,0.1599998474121076,0.20946552663963303,0.3991667747497534,-0.3441274394442093,1.142460988943716,0.02751966765277203,0.7708138818467347,-0.30752996033817936,31.000071525641044,-37.72095329880125,0.37164710709698096,4,-0.1883339881896955,-0.42833375930785955,-1.156667232513426,-1.341667175292967,0.29666709899902344,4,0.0776794450271936,-1.538442070050728,10.220000267028807,3.6666539510578104,10.166666984558104,1.1538506683099314,10.216667175292967,0.0776794450271936
5579,2002-04-22,10.100000381469727,10.216667175292967,9.973333358764648,10.19333267211914,1467300.0,-0.0068829591247875355,2.476165174861441,-28.001716738197423,64.29982190540898,66.96067317791604,-0.002494672117901331,-0.38260415334617726,-0.8293119768451529,-0.9797942262772104,20.675092107893338,0.24333381652831854,0.27749958128936925,0.2893337249755863,-0.43358006436646157,1.0122475143176342,-0.07212316969543764,0.6507906196466102,-0.1730267252050215,46.913798279850944,-18.730151178913083,0.3614568946710236,4,-0.016666889190673828,-0.3583340644836426,-1.0391674041748047,-1.27166748046875,0.36333274841308594,0,0.08910886975623145,1.461570063016639,10.170000076293944,-1.538442070050728,10.220000267028807,3.6666539510578104,10.166666984558104,0.08910886975623145
5580,2002-04-23,10.07333278656006,10.126667022705078,10.033332824707033,10.100000381469727,1432500.0,-0.002640355831925789,1.3333293597338833,0.2857274232113107,70.86955223732085,69.0551343888308,0.07781896334157956,-0.2985213409527727,-0.7607350984257106,-0.9477938480789536,22.362928717875903,0.0933341979980451,0.3282196360817604,0.21649947166443084,-0.44400368602702756,0.8770026293558892,-0.11375210718129836,0.54675105051016,-0.09999942779541193,37.03689313529904,-31.239920724538962,0.3302515788457291,4,0.056666851043699396,-0.3316664695739764,-0.890833258628847,-1.2449998855590838,0.350000381469723,1,0.0761086109505611,2.476165174861441,10.100000381469727,1.461570063016639,10.170000076293944,-1.538442070050728,10.220000267028807,0.0761086109505611
5581,2002-04-24,10.17666721343994,10.393333435058594,10.15999984741211,10.18333339691162,2315100.0,0.010258216329132708,-10.666412359337293,0.24997317884348838,76.60943191536784,70.59312835562291,0.025795135894986387,-0.36435514830347593,-0.8322383698466655,-1.0437566569273127,23.78230587633275,0.3200006484985334,0.37540674329132173,0.28416719436645366,-0.3637874909540173,0.9321218796869246,-0.03981014829378182,0.6081445370266891,-0.2033338546752912,48.412813747439415,-23.907226692570234,0.3239773426602354,4,0.009999275207521308,-0.43500089645385565,-0.9025008678436262,-1.348334312438963,0.3566656112670934,2,0.06747450030264268,1.3333293597338833,10.07333278656006,2.476165174861441,10.100000381469727,1.461570063016639,10.170000076293944,0.06747450030264268
5582,2002-04-25,10.199999809265137,10.313332557678224,10.100000381469727,10.199999809265137,1012200.0,0.002292754134121777,-1.1333339691198667,-0.0,72.95284355681011,70.36566782717799,-0.007759572756512512,-0.3532955346218394,-0.8224900073505559,-1.060358699145393,24.970426348400476,0.21333217620849787,0.4143625450901869,0.27416644096374476,-0.364516060939966,0.9128489428674555,-0.04517480998810974,0.5935076919155993,-0.17546649932861413,53.96819269667259,-16.96986142560857,0.3193412509518553,4,-0.013333320617675781,-0.45833349227905273,-0.8333332538604736,-1.3416666984558105,0.11999988555908381,3,0.06535950951220015,-10.666412359337293,10.17666721343994,1.3333293597338833,10.07333278656006,2.476165174861441,10.100000381469727,0.06535950951220015
5583,2002-04-26,10.140000343322754,10.199999809265137,10.083333015441896,10.199999809265137,1570800.0,-0.005882300692582665,2.8889277426327413,-100.0,68.09046869732182,69.65205207557138,0.02626095993717925,-0.25546307388944456,-0.7382363990829326,-0.9975816805507485,26.21646407034187,0.11666679382324041,0.4488008880480763,0.18183360099792445,-0.42954959714133345,0.7932167991371823,-0.1238579980717045,0.4875252000675534,-0.070411076354981,39.6826081625424,-27.208627070385212,0.30569159906962934,4,0.04333305358886719,-0.3983340263366699,-0.7650003433227539,-1.2816672325134277,-0.1333332061767578,4,0.050295784806689614,-1.1333339691198667,10.199999809265137,-10.666412359337293,10.17666721343994,1.3333293597338833,10.07333278656006,0.050295784806689614
5584,2002-04-29,10.026666641235352,10.199999809265137,9.953332901000977,10.199999809265137,1206300.0,-0.011176893318552317,1.8461593481263032,2.888911847919382,59.24051843149409,68.35367028180256,0.13322490141158916,-0.11992486046833761,-0.60415191749345,-0.8821544774681769,26.969291670893547,0.24666690826416016,0.4199870944173938,0.050499916076660156,-0.5457585691681377,0.646758401321458,-0.24762932654573966,0.34862915869905997,0.3733329772949219,16.666738914633246,-45.63496494943736,0.2981292426223993,4,0.1466665267944336,-0.2850003242492676,-0.6516666412353516,-1.1683335304260254,0.2800006866455078,0,0.043883032098432695,2.8889277426327413,10.140000343322754,-1.1333339691198667,10.199999809265137,-10.666412359337293,10.17666721343994,0.043883032098432695
5585,2002-04-30,10.243332862854004,10.283332824707033,10.0,10.06666660308838,1192500.0,0.02160899822156237,1.2077924008114749,-1.0192293937376447,62.98848684751406,67.82013681398122,-0.08857568921396108,-0.3027582201064476,-0.8001307435742362,-1.094594460494175,27.831312326015134,0.283332824707033,0.36285576053333557,0.23583283424377477,-0.34658352744488674,0.8182491959324363,-0.055375346600555986,0.5270410150881055,0.14773342132568423,65.90900224113192,5.361983131190058,0.2912081808443308,4,-0.06999969482421875,-0.5016665458679199,-0.8758327960968018,-1.3849997520446777,-0.09333324432373047,1,0.021477410719181966,1.8461593481263032,10.026666641235352,2.8889277426327413,10.140000343322754,-1.1333339691198667,10.199999809265137,0.021477410719181966
5586,2002-05-01,10.220000267028807,10.31666660308838,10.06666660308838,10.25,1605300.0,-0.002277832433797977,2.061231877711343,-0.16981020038004285,48.14814814814806,65.36323696697049,-0.0635669123392848,-0.22922100889401698,-0.743382580179544,-1.0677138637422328,28.774672487212406,0.25,0.3160425134810332,0.1731668949127183,-0.3491334178470371,0.6954672076724737,-0.08798326146716029,0.4343170512925969,0.1623113494873074,73.39461340794648,16.28787953731768,0.26115015637987804,5,-0.04666709899902166,-0.45000028610229315,-0.899167060852049,-1.3616671562194806,0.14666652679443537,2,0.019895586662258546,1.2077924008114749,10.243332862854004,1.8461593481263032,10.026666641235352,2.8889277426327413,10.140000343322754,0.019895586662258546
5587,2002-05-02,10.289999961853027,10.526666641235352,10.149999618530273,10.239999771118164,3046500.0,0.006849285028890817,-2.2753583527177588,-1.6666878596177923,48.466280282100435,63.51839466905402,-0.13699994339895127,-0.23735692931897745,-0.7824403470394046,-1.1334563777382982,30.61031404014592,0.3766670227050781,0.28049903411733723,0.19616661071777308,-0.22062880604725166,0.6129620274827978,-0.012231097664740176,0.40456431910028634,-0.3366670608520508,58.72095731090647,6.614872607315775,0.20839770838251245,5,-0.05000019073486328,-0.4183330535888672,-0.9691667556762695,-1.4316668510437012,0.2066669464111328,3,0.023647508625469937,2.061231877711343,10.220000267028807,1.2077924008114749,10.243332862854004,1.8461593481263032,10.026666641235352,0.023647508625469937
5588,2002-05-03,10.326666831970217,10.416666984558104,10.25,10.366666793823242,1155000.0,0.0035633498788261164,1.380951083439521,-0.7999961853172507,58.885018810971275,62.916749880783165,-0.16662943610328362,-0.227124554684643,-0.7808685872577446,-1.160766263592114,31.84518809588881,0.1666669845581037,0.25596288865866157,0.1956667900085467,-0.15710749931524148,0.5484410793323349,0.01927964534665172,0.3720539346704417,-0.36186725616455284,65.1163370947999,14.753901554350854,0.17638714466189445,5,-0.08666706085205256,-0.45499992370605646,-1.0058336257934588,-1.4683337211608904,-0.10999965667724965,4,-0.000645623341440138,-2.2753583527177588,10.289999961853027,2.061231877711343,10.220000267028807,1.2077924008114749,10.243332862854004,-0.000645623341440138
5589,2002-05-06,10.149999618530273,10.460000038146973,10.113332748413086,10.350000381469727,1041900.0,-0.017107864165134212,-1.536579068566564,5.00002384188087,46.894369651133125,60.252840704540084,0.019976802862654353,-0.012506804411710704,-0.5666899441746196,-0.9722680461243698,32.75688915045116,0.3466672897338867,0.21609987650229812,-0.005500411987304332,-0.27989961526097495,0.2688987912863663,-0.14270001362413964,0.13169918964953098,-0.17396270141601633,28.480941602535083,-18.468522912930474,0.1371996016368355,5,0.09000015258789062,-0.2783327102661133,-0.8291664123535156,-1.2916665077209473,-0.016666412353515625,0,-0.014121427268095954,1.380951083439521,10.326666831970217,-2.2753583527177588,10.289999961853027,2.061231877711343,10.220000267028807,-0.014121427268095954
5590,2002-05-07,10.633333206176758,10.666666984558104,10.256667137145996,10.283332824707033,1984800.0,0.04761907446420888,-1.03306504241896,-1.749995231646599,65.48670605846743,59.016982275995595,-0.4197032449752438,-0.45207347035658074,-1.009346092904888,-1.4425963539253477,33.38001752506167,0.5166673660278303,0.20476647907916146,0.4353331565856937,0.1410572511923469,0.7296090619790405,0.2881952038890194,0.582471109282368,-0.6462836945800792,94.44437380194766,46.72631562396319,0.14713795269667362,5,-0.3233332633972168,-0.6916661262512225,-1.3125,-1.7750000953674316,-0.40000057220458984,1,-0.03072092936071469,-1.536579068566564,10.149999618530273,1.380951083439521,10.326666831970217,-2.2753583527177588,10.289999961853027,-0.03072092936071469
5591,2002-05-08,10.543333053588867,10.699999809265137,10.399999618530273,10.633333206176758,1445100.0,-0.00846396429443319,1.6865685663287528,-0.25714301284461794,60.47513969880799,57.630570736217585,-0.304213091997136,-0.3254667833434972,-0.8795204035442907,-1.3393967704507048,33.61420214388592,0.3000001907348633,0.19870071284258728,0.31149969100952113,0.022064210963934627,0.6009351710551076,0.16678195098672788,0.4562174310323144,-0.5290988430737311,73.29545731632977,24.312495087123963,0.14471774002279345,5,-0.21666669845581055,-0.5849995613098145,-1.2266664505004883,-1.684999942779541,-0.3699998855590838,2,-0.03730636536467058,-1.03306504241896,10.633333206176758,-1.536579068566564,10.149999618530273,1.380951083439521,10.326666831970217,-0.03730636536467058
5592,2002-05-09,10.50333309173584,10.623332977294922,10.49666690826416,10.5,1156500.0,-0.0037938630649073657,-24.33505007153076,-0.03703428983172975,60.86955169649287,56.82824662501437,-0.242122077816866,-0.2806935339495684,-0.8010579150824313,-1.2861363123940457,33.25983350215975,0.12666606903076172,0.1852049826430644,0.25933308601379323,-0.05451550226650781,0.5731816742940943,0.10240879187364271,0.41625738015394376,-0.44795294529570384,66.47728658164883,14.59090324650311,0.1569242941401506,5,-0.1766667366027832,-0.5449995994567871,-1.1600000858306885,-1.6449999809265137,-0.36999988555908203,3,-0.013011707495035885,1.6865685663287528,10.543333053588867,-1.03306504241896,10.633333206176758,-1.536579068566564,10.149999618530273,-0.013011707495035885
5593,2002-05-10,10.506667137145996,10.57333278656006,10.466667175292967,10.533332824707033,903000.0,0.00031742737101048135,1.0,-8.000286123033437,63.86362557569898,57.3419251965927,-0.21006533040200281,-0.2841572878309382,-0.7661723204682147,-1.2778654519616985,32.825956132628086,0.1066656112670934,0.1530325629226308,0.2535004138946526,-0.08018686654241591,0.5871876943317211,0.08665677367611835,0.42034405411318687,-0.4126098109363596,67.04558939471525,13.929979609395318,0.16684364021853432,5,-0.15666723251342773,-0.5366673469543457,-1.1991674900054932,-1.64833402633667,-0.44333457946777166,4,-0.0009517983915642292,-24.33505007153076,10.50333309173584,1.6865685663287528,10.543333053588867,-1.03306504241896,10.633333206176758,-0.0009517983915642292
5594,2002-05-13,10.5,10.550000190734863,10.483332633972168,10.510000228881836,1302600.0,-0.000634562517206283,-2.076848591549296,0.3750223525624728,64.7465524367789,57.53726581762212,-0.14437781441485065,-0.26398426569215516,-0.7188556249340223,-1.2616965490858583,32.23201045491044,0.06666755676269531,0.1319966458041062,0.22966661453247106,-0.11814450852493685,0.577477737589879,0.0557610530037671,0.403572176061175,-0.369586124807034,54.88719378404192,-0.25143160353509586,0.17390556152870382,5,-0.11666679382324219,-0.434999942779541,-1.192500352859497,-1.6416668891906738,-0.3733329772949219,0,-0.026984078543526913,1.0,10.506667137145996,-24.33505007153076,10.50333309173584,1.6865685663287528,10.543333053588867,-0.026984078543526913
5595,2002-05-14,10.760000228881836,10.760000228881836,10.56666660308838,10.56666660308838,1501200.0,0.02476192656017484,-1.0000000000000184,-19.33292008392124,68.1912566908376,59.764277877920954,-0.36138491945320084,-0.5071964928864414,-0.9541195677112935,-1.5114382250140466,31.978092667292557,0.26000022888183594,0.13141104452468788,0.4625001907348629,0.05294259698267645,0.8720577844870494,0.2577213938587697,0.6672789876109562,-0.5954111976445393,100.0,42.19257199252947,0.20477879687609365,5,-0.323333740234375,-0.5983338356018066,-1.4383337497711182,-1.9016671180725098,-0.6599998474121094,1,-0.05824042838056709,-2.076848591549296,10.5,1.0,10.506667137145996,-24.33505007153076,10.50333309173584,-0.05824042838056709
5596,2002-05-15,10.733332633972168,10.876667022705078,10.66333293914795,10.800000190734863,1700400.0,-0.0024784009611902302,-1.0645205947228042,-0.34483166851646635,66.59747589205045,61.7788551679154,-0.2841219983242542,-0.4594555472065984,-0.9002589132071392,-1.4754678167104345,31.978200187566387,0.2133340835571289,0.1565528189245935,0.4074993133544922,-0.04054439295138046,0.8555430196603648,0.18347746020155498,0.6315211665074294,-0.5211107069233076,65.04037998120579,6.468589924188777,0.22402185315293632,5,-0.23833274841308594,-0.4116654396057129,-1.301666021347046,-1.8749995231628418,-0.8566656112670898,2,-0.046583853966981836,-1.0000000000000184,10.760000228881836,-2.076848591549296,10.5,1.0,10.506667137145996,-0.046583853966981836
5597,2002-05-16,10.796667098999023,10.84333324432373,10.716667175292967,10.800000190734863,1243200.0,0.0059007269397759465,1.8148265886766457,0.04999570852287357,70.39333353472986,63.05755680388857,-0.2995259143272353,-0.503170256762953,-0.9414438000191314,-1.5280787018965576,31.8376547103557,0.1266660690307635,0.16202280033221328,0.4420004367828376,-0.049482090183895266,0.9334829637495705,0.1962591732994703,0.687741700266205,-0.5180006623845408,80.48781622456488,18.72004502965268,0.24574126348336664,5,-0.3016672134399414,-0.42833375930786133,-1.196666955947876,-1.8550004959106445,-0.8733339309692401,3,-0.05773392151982071,-1.0645205947228042,10.733332633972168,-1.0000000000000184,10.760000228881836,-2.076848591549296,10.5,-0.05773392151982071
5598,2002-05-17,10.960000038146973,10.963333129882812,10.766667366027832,10.766667366027832,1403700.0,0.015128088849112764,-1.0344803772616957,-58.00400572246066,78.1124058463586,66.52622749224697,-0.40629958391903465,-0.6369400369774194,-1.0894066336003903,-1.6783520495505755,32.102506518791316,0.19666576385498047,0.2023691566970296,0.5658333778381355,0.01361138699466835,1.1180553686816026,0.2897223824164019,0.841944373259869,-0.6215335429234301,99.30560660577727,30.517875615996616,0.2761109954217336,5,-0.34999990463256836,-0.5016670227050781,-1.2183334827423096,-1.8766670227050781,-1.2266674041748047,4,-0.07542580557417411,1.8148265886766457,10.796667098999023,-1.0645205947228042,10.733332633972168,-1.0000000000000184,10.760000228881836,-0.07542580557417411
5599,2002-05-20,11.0,11.079999923706056,10.899999618530273,10.983332633972168,1957500.0,0.0036496315432303916,1.037732997209141,0.08621080878435705,75.50558026888403,67.63943573784881,-0.3498361939449506,-0.6388092399560268,-1.103905792665305,-1.7059384941255367,32.97836355070755,0.18000030517578303,0.2424489093224942,0.5608333587646488,-0.03538430270337578,1.1570510202326734,0.2627245280306365,0.8589421894986611,-0.5865495086173453,84.41559889200346,14.633199214159049,0.2981088307340127,5,-0.26000022888183594,-0.4833335876464844,-1.258333444595337,-1.9166669845581055,-1.1800003051757795,0,-0.08515158566561598,-1.0344803772616957,10.960000038146973,1.8148265886766457,10.796667098999023,-1.0645205947228042,10.733332633972168,-0.08515158566561598
5600,2002-05-21,10.84000015258789,10.99666690826416,10.833333015441896,10.93333339691162,1782600.0,-0.014545440673828125,-2.062486030273026,-5.599759684156213,69.1357552288607,68.60172635229912,-0.1759396352261895,-0.4410399818946491,-0.9179117772585546,-1.5358729972552183,33.74862285171224,0.1666669845581037,0.2671977987426679,0.36250014305114675,-0.23326610859642294,0.9582663946987164,0.06461701722736102,0.6603832688749325,-0.3332327406799589,42.40009887687751,-25.813120381614368,0.2978831258237851,5,-0.0666666030883789,-0.323333740234375,-1.065000295639038,-1.7233338356018066,-0.8233327865600586,1,-0.06580563836177755,1.037732997209141,11.0,-1.0344803772616957,10.960000038146973,1.8148265886766457,10.796667098999023,-0.06580563836177755
5601,2002-05-22,10.863332748413086,10.880000114440918,10.783332824707033,10.789999961853027,1106400.0,0.002152453459110415,-1.230773463032501,-0.7857091767398762,68.22028376197062,69.41847435957442,-0.16662958631245672,-0.4324643329290474,-0.9180967470546904,-1.546932786036109,33.73925603409707,0.09666728973388494,0.32518089828361774,0.3514994621276859,-0.25038246888813553,0.9533813931435073,0.050558496619775184,0.6524404276355966,-0.2763127848534168,40.36673648623829,-27.847280610397668,0.30094096550791094,5,-0.08999919891357422,-0.3466663360595703,-1.0883328914642334,-1.746666431427002,-0.8866653442382812,2,-0.07026686787761949,-2.062486030273026,10.84000015258789,1.037732997209141,11.0,-1.0344803772616957,10.960000038146973,-0.07026686787761949
5602,2002-05-23,10.866666793823242,10.876667022705078,10.6899995803833,10.866666793823242,1701600.0,0.00030690815492540047,17.666316994087353,0.0,67.53242329907332,69.82611855106046,-0.12628495786945138,-0.40400612728698704,-0.8958328818386061,-1.5413095829131827,33.83096517501279,0.18666744232177734,0.31738783162058404,0.32150015830993617,-0.2815077908323822,0.9245081074522545,0.019996183738777873,0.6230041328810945,-0.2106296358430786,45.29924561982642,-22.343835263228215,0.30150397457115896,5,-0.08500051498413086,-0.35000038146972656,-1.0858337879180908,-1.7500004768371582,-1.086667060852049,3,-0.09110427234972307,-1.230773463032501,10.863332748413086,-2.062486030273026,10.84000015258789,1.037732997209141,11.0,-0.09110427234972307
5603,2002-05-24,10.649999618530273,10.883333206176758,10.633333206176758,10.850000381469727,1234800.0,-0.019938696879536755,-1.1428548073307503,-100.0,65.82274737227132,69.94569576611516,0.12611435182324904,-0.15512540934547303,-0.6566323564230707,-1.314405846196486,33.893440518101045,0.25,0.3207805597298865,0.07933301925659109,-0.4939334392125101,0.6525994777256923,-0.2073002099779604,0.36596624849114257,0.430000305175783,3.7312859229146413,-66.0207776861525,0.28663322923455087,5,0.17333364486694514,-0.1333332061767578,-0.8216664791107178,-1.5333333015441895,-1.1499996185302734,4,-0.0682315940402608,17.666316994087353,10.866666793823242,-1.230773463032501,10.863332748413086,-2.062486030273026,10.84000015258789,-0.0682315940402608
5604,2002-05-28,10.466667175292967,10.65999984741211,10.43333339691162,10.616666793823242,1467000.0,-0.01721431453559119,-1.092300785238899,0.7499952316466166,43.48962136226133,67.20106961849558,0.33997309738712467,0.0662580063492424,-0.4571605063792017,-1.1196168008242307,34.23288601868564,0.22666645050049006,0.32320225761427857,-0.12599945068359553,-0.6423048389489381,0.39030593758174703,-0.3841521448162677,0.13215324344907664,0.6043994140625042,5.917236896011141,-58.20348958851658,0.25815269413267133,5,0.2899994850158709,0.04999923706054865,-0.605000972747801,-1.350000858306883,-0.9700002670288068,1,-0.07006380627558961,-1.1428548073307503,10.649999618530273,17.666316994087353,10.866666793823242,-1.230773463032501,10.863332748413086,-0.07006380627558961
5605,2002-05-29,10.463333129882812,10.516667366027832,10.366666793823242,10.366666793823242,1487100.0,-0.00031853935491754637,-2.1034707286754406,-0.6444438793026639,46.64805674720132,64.98446749129013,0.3316789977210153,0.09161620735902432,-0.4370706498657384,-1.109572598536575,34.22216844076264,0.15000057220458984,0.3217215717994648,-0.14033350944519007,-0.6341876378231959,0.3535206189328157,-0.38726057363419386,0.10659355474381371,0.582224131774904,18.70962264011636,-42.42261702306085,0.24692706418900326,5,0.26000022888183594,0.053333282470703125,-0.5508332252502441,-1.3466668128967285,-0.6033334732055664,2,-0.061484560137081035,-1.092300785238899,10.466667175292967,-1.1428548073307503,10.649999618530273,17.666316994087353,10.866666793823242,-0.061484560137081035
5606,2002-05-30,10.423333168029783,10.550000190734863,10.350000381469727,10.350000381469727,1201800.0,-0.0038228699551571266,-4.454580922036543,0.7586176279078761,46.64805674720125,62.34610340378694,0.3610493389020615,0.15560854436835037,-0.3822610482786768,-1.0625479445969521,34.15788814317413,0.19999980926513672,0.3194593348337893,-0.19050011634826802,-0.6588094130982665,0.2778091804017304,-0.42465476472326813,0.043654532026732085,0.5814906655578653,13.74991059294724,-44.77683095405677,0.23415464837499925,5,0.29166698455810725,0.09333324432373225,-0.4875001907348615,-1.2983334064483625,-0.7066659927368164,3,-0.039014948044572506,-2.1034707286754406,10.463333129882812,-1.092300785238899,10.466667175292967,-1.1428548073307503,10.649999618530273,-0.039014948044572506
5607,2002-05-31,10.533332824707033,10.646666526794434,10.386667251586914,10.399999618530273,1946700.0,0.01055321315206914,-2.250032782976694,1.818193640678916,51.02560171250293,59.3364585000252,0.23441912315168345,0.06827391794813664,-0.4782316134981901,-1.1606072681949158,33.63628196281173,0.25999927520751953,0.2902943746389024,-0.09266710281371893,-0.5376133081675523,0.3522791025401144,-0.3151402054906356,0.12980599986319774,0.41910513271118255,34.37486588942169,-22.121123219945794,0.2224731026769168,5,0.1816673278808576,-0.0166664123535174,-0.5691664218902606,-1.2583332061767596,-0.9666662216186523,4,-0.052847985513807316,-4.454580922036543,10.423333168029783,-2.1034707286754406,10.463333129882812,-1.092300785238899,10.466667175292967,-0.052847985513807316
5608,2002-06-03,10.31999969482422,10.633333206176758,10.283332824707033,10.56999969482422,1288800.0,-0.020253146220009066,-1.164948088721084,-1.8750017881410237,44.02654419136942,55.83878782474579,0.38824965024702607,0.29627197045604525,-0.24919054544800368,-0.9379433721489612,32.89542207199739,0.3500003814697248,0.25917547113371064,-0.3056668758392309,-0.7515663133246857,0.14023256164622389,-0.5286165945819583,-0.08271715709650351,0.5842432565181159,9.734558086306647,-45.024859882796065,0.2229497187427275,6,0.3200001716613752,0.1966667175292951,-0.35583329200744807,-0.9200000762939471,-0.8266668319702166,0,-0.052325579246272014,-2.250032782976694,10.533332824707033,-4.454580922036543,10.423333168029783,-2.1034707286754406,10.463333129882812,-0.052325579246272014
5609,2002-06-04,10.006667137145996,10.31666660308838,10.0,10.25,1518600.0,-0.030361682843398685,-1.4675274490497472,0.9733314514160156,25.854715092931357,51.029783365198085,0.6100089364430339,0.6306495732810617,0.08813850288679248,-0.616528323865877,32.645335267955524,0.3199996948242205,0.20487933537217096,-0.6118328094482415,-1.0931247121203018,-0.13054090677618113,-0.8524787607842725,-0.3711868581122104,0.8354848015328109,1.0310008125896835,-46.02271821598434,0.24064595133603034,6,0.4349994659423828,0.5099992752075195,-0.044167280197143555,-0.5900006294250488,-0.6166667938232422,1,-0.050632956028404785,-1.164948088721084,10.31999969482422,-2.250032782976694,10.533332824707033,-4.454580922036543,10.423333168029783,-0.050632956028404785
5610,2002-06-05,10.30666732788086,10.333333015441896,9.966667175292967,10.06666660308838,1897200.0,0.029980030975670813,1.5000048767641634,-0.9863062554624016,38.363671452552055,47.71238199748492,0.2530057985419596,0.3213999293195471,-0.17894125455000065,-0.9054485517443496,31.84555495532837,0.36666584014892933,0.123200514806733,-0.295499324798584,-0.7964422316611675,0.20544358206399949,-0.5459707782298757,-0.04502787136729225,0.4344263781564912,50.00007012317851,5.005846193264276,0.2504714534312922,6,0.1183328628540039,0.21666622161865234,-0.3491675853729248,-0.8900008201599121,-0.8299999237060547,2,-0.07858994511499795,-1.4675274490497472,10.006667137145996,-1.164948088721084,10.31999969482422,-2.250032782976694,10.533332824707033,-0.07858994511499795
5611,2002-06-06,10.149999618530273,10.466667175292967,10.126667022705078,10.366666793823242,1959600.0,-0.0152006176552123,-1.582289116483885,-0.9027771706952729,33.21796841588399,43.89966478824166,0.33284871311325936,0.47125044623910384,-0.0005960773685362852,-0.7358914473224232,30.78123592854124,0.34000015258788885,0.03901977269013557,-0.43250036239624023,-0.9725278676466669,0.10752714285418641,-0.7025141150214544,-0.16248660977102602,0.48267437320286355,26.96067912895812,-12.98436185593281,0.27001375262521343,6,0.27500057220458984,0.3733339309692383,-0.19249987602233887,-0.7333331108093262,-0.6933326721191406,3,-0.028571425886912416,1.5000048767641634,10.30666732788086,-1.4675274490497472,10.006667137145996,-1.164948088721084,10.31999969482422,-0.028571425886912416
5612,2002-06-07,10.366666793823242,10.466667175292967,10.09333324432373,10.149999618530273,1737300.0,0.021346520535568514,-1.2626304077681019,-1.0,35.01684101723315,40.476786304348536,0.04223979454036453,0.2569959192010369,-0.19487779553497653,-0.9359366165592142,29.639016146558706,0.3733339309692365,-0.025623155119166796,-0.2089998722076416,-0.7566501236388223,0.33865037922353913,-0.48282499792323286,0.06482525350794965,0.17276624360827064,60.00000000000011,26.425044511955974,0.2738251257155904,6,-0.053333282470703125,0.15666675567626953,-0.3950002193450928,-0.9500002861022949,-1.2166671752929688,4,-0.06270092706341868,-1.582289116483885,10.149999618530273,1.5000048767641634,10.30666732788086,-1.4675274490497472,10.006667137145996,-0.06270092706341868
5613,2002-06-10,10.49666690826416,10.596667289733887,10.266667366027832,10.300000190734863,1249200.0,0.01254020381154497,-1.5063377323231593,0.9076904116342125,37.842199660639515,39.849295004168326,-0.12493627723118017,0.13302864719447172,-0.29923078491437494,-1.0473787751371084,28.770068189206064,0.3299999237060547,-0.09112603509877104,-0.07849974632263113,-0.6264334373746543,0.46943394472939204,-0.3524665918486427,0.19546709920338046,-0.5299997329711932,84.12692645961346,54.62906270884538,0.27396684552601186,6,-0.19000005722045898,0.026666641235351562,-0.44083356857299805,-1.0166668891906738,-1.4966669082641602,0,-0.08859958244874655,-1.2626304077681019,10.366666793823242,-1.582289116483885,10.149999618530273,1.5000048767641634,10.30666732788086,-0.08859958244874655
5614,2002-06-11,10.216667175292967,10.5,10.216667175292967,10.416666984558104,1676100.0,-0.026675108910119483,-1.8333309491452863,-1.0169479196974105,35.768656956900045,38.64047280524596,0.12948872394969158,0.4118280822964433,-0.0018966918212282025,-0.7487705860370166,27.774180030700624,0.283332824707033,-0.16744579954116645,-0.3443328380584738,-0.9146433338627276,0.22597765774577994,-0.6294880859606007,-0.05917759015634694,-0.23739999771118114,39.68253247411823,11.328578399291104,0.285155247902127,6,0.0899996757507342,0.30666637420654475,-0.16083383560180486,-0.7366671562194806,-1.2499999999999982,1,-0.0707994397809304,-1.5063377323231593,10.49666690826416,-1.2626304077681019,10.366666793823242,-1.582289116483885,10.149999618530273,-0.0707994397809304
5615,2002-06-12,10.133333206176758,10.216667175292967,10.033332824707033,10.216667175292967,2929800.0,-0.00815666867544984,3.3999908447965135,0.41667024294875493,33.77780170203175,37.2104444668938,0.18002054011780722,0.4698984824842114,0.0997725885736429,-0.6480818626584561,26.195005588067666,0.18333435058593395,-0.23290251146437235,-0.3963334560394287,-0.9890291757946716,0.19636226371581422,-0.6926813159170493,-0.09998559616180813,-0.14171802635192954,17.751511345033336,-8.707701045334815,0.2963478598776214,6,0.17333364486694336,0.3900003433227539,-0.0774998664855957,-0.6533331871032715,-1.3233327865600586,2,-0.07335521764950026,-1.8333309491452863,10.216667175292967,-1.5063377323231593,10.49666690826416,-1.2626304077681019,10.366666793823242,-0.07335521764950026
5616,2002-06-13,10.233332633972168,10.293333053588867,10.116666793823242,10.136667251586914,1524000.0,0.009868364708905064,-1.5853668748473535,-1.1599757387105143,36.50566779062036,35.59711847557351,0.05613881538471688,0.34838137632716126,0.02555879612853218,-0.7283721345410967,24.113079536165827,0.176666259765625,-0.24432356869372107,-0.2713340282440182,-0.87000853875095,0.32734048226291357,-0.5706712834974841,0.028003227009447684,-0.22961641194915927,35.50285339910831,10.954750072410882,0.2993372552534659,6,0.06666755676269531,0.29000091552734375,-0.1074991226196289,-0.6833324432373047,-1.6333322525024396,3,-0.07394123272074815,3.3999908447965135,10.133333206176758,-1.8333309491452863,10.216667175292967,-1.5063377323231593,10.49666690826416,-0.07394123272074815
5617,2002-06-14,10.173333168029783,10.233332633972168,10.0600004196167,10.233332633972168,2078700.0,-0.005863140395065525,4.777791906411927,-0.6206923767524182,39.117202241265716,35.0516360366731,0.06671819576596683,0.37870420546192207,0.1138648255038941,-0.6485994355240585,22.00147551888589,0.17333221435546875,-0.2641841270648033,-0.3001667976379405,-0.8997356646862222,0.2994020694103412,-0.5999512311620823,-0.0003823641137987721,-0.15775792465255734,24.852082024854745,-2.232991493145974,0.29978443352414086,6,0.10833406448364435,0.35000038146972834,-0.030833244323728692,-0.6066665649414045,-1.6733331680297834,4,-0.07044556683455627,-1.5853668748473535,10.233332633972168,3.3999908447965135,10.133333206176758,-1.8333309491452863,10.216667175292967,-0.07044556683455627
5618,2002-06-17,10.133333206176758,10.18333339691162,10.0,10.17666721343994,1719000.0,-0.003931844282729968,5.470623874518595,0.7222398830148582,41.85666371245148,36.82963032773089,0.0865573659279395,0.37270574199355444,0.17476800871290266,-0.5916257331281294,19.56251062552956,0.18333339691161932,-0.28414864518232186,-0.29883341789245677,-0.8705171041295383,0.2728502683446248,-0.5846752610109984,-0.012991574773915104,0.4633340835571289,26.666641235351562,-2.9681278088058924,0.28584184311854116,6,0.14833402633666992,0.3900003433227539,0.009166717529296875,-0.49666690826416016,-1.0799999237060547,0,-0.0970394999985883,4.777791906411927,10.173333168029783,-1.5853668748473535,10.233332633972168,3.3999908447965135,10.133333206176758,-0.0970394999985883
5619,2002-06-18,10.063332557678224,10.216667175292967,10.016667366027832,10.166666984558104,1580700.0,-0.00690795882009132,-1.0339155650815945,2.3846035344087837,40.53626571588068,37.071029690322966,0.18488381430802292,0.38887337822751356,0.26281786477833435,-0.5053650838743575,16.665070579758133,0.19999980926513494,-0.32368987460941945,-0.32200069427489986,-0.8495854905733289,0.20558410202352917,-0.5857930924241135,-0.05820829612568623,0.521401386260985,21.59066525349398,-9.036680464238511,0.26379239814921435,6,0.23500108718871893,0.4600009918212873,0.09666728973388494,-0.4266662597656268,-0.8799991607666051,1,-0.10566405826138703,5.470623874518595,10.133333206176758,4.777791906411927,10.173333168029783,-1.5853668748473535,10.233332633972168,-0.10566405826138703
5620,2002-06-19,10.126667022705078,10.266667366027832,10.0,10.06666660308838,1662300.0,0.006293587602700379,-1.7586237513873475,-0.580643077320637,43.057739507841966,38.16433758942941,0.10429935796350343,0.2839141151857163,0.21466469610509975,-0.5556850786497662,13.964074075748078,0.26666736602783203,-0.3356313315449242,-0.22299957275390625,-0.7165124749509726,0.2705133294431601,-0.46975602385243853,0.02375687834462603,0.44637224235534667,43.18198074009532,9.989323738902975,0.24675645109853278,6,0.17166662216186523,0.3966665267944336,0.09749960899353027,-0.49000072479248047,-0.9966669082641602,2,-0.11454902632932085,-1.0339155650815945,10.063332557678224,5.470623874518595,10.133333206176758,4.777791906411927,10.173333168029783,-0.11454902632932085
5621,2002-06-20,10.100000381469727,10.1899995803833,10.06666660308838,10.06666660308838,1196400.0,-0.002633308785167099,-6.399879838641142,0.555559087657938,39.44808316280223,38.65669782782597,0.13759760618039785,0.263996916071207,0.2538292565158553,-0.516186582050226,11.441803548110595,0.1233329772949201,-0.28842544268909087,-0.2114995956420902,-0.6530835063930418,0.2300843151088614,-0.4322915510175669,0.00929235973338649,0.4615780982894897,37.50004470336634,4.272818028876756,0.22079195537547588,6,0.1983332633972168,0.42333316802978516,0.19916605949401855,-0.4333338737487793,-0.5333337783813459,3,-0.12772276367630297,-1.7586237513873475,10.126667022705078,-1.0339155650815945,10.063332557678224,5.470623874518595,10.133333206176758,-0.12772276367630297
5622,2002-06-21,9.876667022705078,10.149999618530273,9.800000190734863,9.93333339691162,1735500.0,-0.022112212903911743,-2.3333272782594086,-1.6999685291677769,39.25689279355725,38.813885953705714,0.31750389230205833,0.43148141127830186,0.4746428090891115,-0.2790608178447904,9.768777194431749,0.34999942779541016,-0.2884516586355712,-0.38533296585083043,-0.7848319125938943,0.01416598089223342,-0.5850824392223615,-0.1855834924792994,0.6736798874589542,16.428588945019374,-18.953611513416515,0.19974947337153148,6,0.2733330726623535,0.5633330345153809,0.5316665172576904,-0.05666685104370117,-0.5200004577636719,4,-0.12926087700440558,-6.399879838641142,10.100000381469727,-1.7586237513873475,10.126667022705078,-1.0339155650815945,10.063332557678224,-0.12926087700440558
5623,2002-06-24,9.923333168029783,10.0,9.783332824707033,9.899999618530273,1436100.0,0.004724887982699766,1.4528283553487267,-0.4117706457530235,47.68087586467533,40.13746583234742,0.20222367697408217,0.3452869705423698,0.4239054593163534,-0.3150359501286992,8.373956608516533,0.21666717529296697,-0.2623376870672107,-0.30233349800110076,-0.685078840324234,0.08041184432203252,-0.4937061691626674,-0.11096082683953412,0.5969998733570829,28.96551588061017,-10.317318133074735,0.19137267116156684,6,0.11499977111816584,0.5083332061767614,0.5083334445953387,0.05666685104370295,-0.34666633605956676,0,-0.1434329719589953,-2.3333272782594086,9.876667022705078,-6.399879838641142,10.100000381469727,-1.7586237513873475,10.126667022705078,-0.1434329719589953
5624,2002-06-25,9.733332633972168,10.133333206176758,9.703332901000977,10.033332824707033,2457900.0,-0.019146846209874724,-1.3888928625356636,-12.857031920547097,33.00393927177463,40.0514811178744,0.35364237699288203,0.5033373646092443,0.6129159930571131,-0.1184276811195133,7.776555245172485,0.43000030517578125,-0.26112084788089085,-0.4556673049926765,-0.8795016972452814,-0.031832912740071606,-0.6675845011189789,-0.24375010886637405,0.7427803944139075,5.325385687126608,-31.255043719448185,0.21191719612630242,6,0.2650003433227539,0.6583337783813477,0.8008339405059814,0.29000043869018555,-0.27666568756103516,1,-0.06986295209187332,1.4528283553487267,9.923333168029783,-2.3333272782594086,9.876667022705078,-6.399879838641142,10.100000381469727,-0.06986295209187332
5625,2002-06-26,9.81999969482422,9.916666984558104,9.616666793823242,9.733332633972168,2505600.0,0.008904150727322202,1.1428459518465557,-0.28889001916884577,39.79382963662106,40.4168324340967,0.2434569274534848,0.3857813816003617,0.5243113102518961,-0.19222101117209256,7.60911038470302,0.3000001907348615,-0.27625120697049965,-0.3368335723876932,-0.7705391837660311,0.09687203899064478,-0.553686378076863,-0.11998076669852331,0.5942909233710463,35.46507469439453,-2.2358481274694952,0.2168528056891692,6,0.12166738510131658,0.48666715621948065,0.8083333969116193,0.26166677474975586,-0.8066663742065447,2,-0.06483363724014835,-1.3888928625356636,9.733332633972168,1.4528283553487267,9.923333168029783,-2.3333272782594086,9.876667022705078,-0.06483363724014835
5626,2002-06-27,10.016667366027832,10.016667366027832,9.720000267028807,9.833333015441896,1855200.0,0.02002725838242836,2.2363503953391786,2.1153867315161614,39.039701259505065,40.40822121390107,0.014330172370312866,0.16557430264392536,0.32956326525377655,-0.3733035961833142,7.1225939815574515,0.2966670989990252,-0.2604493656001914,-0.11983261108398402,-0.5388120921449211,0.29914686997695306,-0.32932235161445256,0.08965712944648452,0.3178608697302323,75.00017881410486,38.46262597777159,0.20948974053046882,6,-0.07500028610229492,0.23333263397216797,0.6283326148986816,0.06499910354614435,-1.1266670227050781,3,-0.08851918698968708,1.1428459518465557,9.81999969482422,-1.3888928625356636,9.733332633972168,1.4528283553487267,9.923333168029783,-0.08851918698968708
5627,2002-06-28,9.976667404174805,10.133333206176758,9.833333015441896,9.983332633972168,1737300.0,-0.003993340338792728,-1.0454511465198137,-0.036355597170204264,32.74340652350173,39.39563708179554,0.0262609719982283,0.17047219233598376,0.36933827464248736,-0.30879809313544726,6.038339826695767,0.3000001907348615,-0.23281998170901907,-0.1319993019104011,-0.5121403835555842,0.24814177973478202,-0.32206984273299355,0.05807123891219135,0.28607468738977815,69.67757178402404,37.54210558285213,0.1900705408225916,6,-0.03500032424926758,0.2733325958251953,0.668332576751709,0.1049990653991717,-0.6433343887329084,4,-0.041095967669009026,2.2363503953391786,10.016667366027832,1.1428459518465557,9.81999969482422,-1.3888928625356636,9.733332633972168,-0.041095967669009026
5628,2002-07-01,9.779999732971193,10.0,9.75,9.93333339691162,2206500.0,-0.019712762111455673,-1.3437522351763107,23.005007869508695,34.66043362812292,38.74276684982246,0.18722631405974965,0.34215247959362394,0.5651029620310499,-0.08985029920761711,5.5713114072885634,0.25,-0.22403199401446905,-0.30166697502136053,-0.6950837885195966,0.09174983847687557,-0.4983753817704777,-0.10495856827224337,0.41813482881925523,31.612842492303265,0.41418272802506806,0.19670840674911774,7,0.16166734695434393,0.4700002670288068,0.8691666126251203,0.3016667366027832,-0.33666706085205256,0,-0.04328560118489666,-1.0454511465198137,9.976667404174805,2.2363503953391786,10.016667366027832,1.1428459518465557,9.81999969482422,-0.04328560118489666
5629,2002-07-02,9.5,9.869999885559082,9.4399995803833,9.783332824707033,1561500.0,-0.028629830328853023,-1.1322311704648094,1.8478187856850192,30.452711962587685,37.342208233683095,0.42344346012265355,0.613713136140202,0.8431841168952747,0.21086788876466578,6.0757532710943325,0.43000030517578125,-0.22933108435151794,-0.5563333511352546,-1.0276284073582858,-0.08503829491222348,-0.7919808792467702,-0.32068582302373905,0.6399877849937283,8.653903025117845,-23.24416445660764,0.2356475281115159,7,0.3149995803833008,0.5499997138977051,1.1699998378753662,0.5816664695739764,0.09333324432373047,1,0.008070192838970147,-1.3437522351763107,9.779999732971193,-1.0454511465198137,9.976667404174805,2.2363503953391786,10.016667366027832,0.008070192838970147
5630,2002-07-03,9.49666690826416,9.56666660308838,9.199999809265137,9.533332824707033,1855500.0,-0.0003508517616673812,6.096767048443303,0.12940934916660482,25.82064865582265,35.8280488440187,0.36656085008874406,0.5831500156174751,0.8453800506031577,0.23612163195037184,6.726042709760893,0.36666679382324396,-0.24337685815716448,-0.5191664218902581,-1.0368169412604384,-0.0015159025200777165,-0.7779916815753474,-0.2603411622051688,0.5593222921763168,31.78575844180526,0.32947539360964484,0.25882525968509,7,0.17833280563354492,0.426666259765625,1.1399996280670166,0.5849995613098162,0.16333293914794922,2,-0.004212000087969625,-1.1322311704648094,9.5,-1.3437522351763107,9.779999732971193,-1.0454511465198137,9.976667404174805,-0.004212000087969625
5631,2002-07-05,9.859999656677246,9.899999618530273,9.466667175292967,9.533332824707033,577200.0,0.03825897569355696,1.1311426970060192,-8.909277706972755,41.42336700076539,36.06876820037516,-0.038438400715017806,0.2076221285458928,0.4817773696070322,-0.10896945839306404,7.288271504542926,0.43333244323730646,-0.2413398284969297,-0.14133367538452113,-0.6594066895293231,0.3767393387602809,-0.40037018245692124,0.11770283168787898,0.07615102899868376,70.71426454855614,36.835396742281134,0.2590365070724007,7,-0.19333314895629883,0.06333351135253906,0.7600002288818359,0.2216668128967303,-0.31999969482421875,4,-0.08586879975053585,6.096767048443303,9.49666690826416,-1.1322311704648094,9.5,-1.3437522351763107,9.779999732971193,-0.08586879975053585
5632,2002-07-08,9.716667175292967,9.916666984558104,9.710000038146973,9.890000343322754,836400.0,-0.014536763324044744,-1.2142795105627315,-0.5306114703607014,39.205555615949294,35.127065950516716,0.0891906694669462,0.31596093702808936,0.6224166226433869,0.052116077731350074,7.916510844147052,0.20666694641113104,-0.2558189367711208,-0.2521661758422873,-0.7550713432659055,0.25073899158133095,-0.5036187595540955,-0.0007135921304790571,-0.5166673660278303,64.58340535559505,28.561552715206716,0.25145258371180906,7,-0.05000066757201971,0.20666599273681818,0.8991661071777362,0.3649992942810094,-0.11999988555908025,0,-0.08507719952292059,1.1311426970060192,9.859999656677246,6.096767048443303,9.49666690826416,-1.1322311704648094,9.5,-0.08507719952292059
5633,2002-07-09,9.56666660308838,9.883333206176758,9.56666660308838,9.800000190734863,1757700.0,-0.015437450876777947,-1.7142822109961515,1.3461565971400506,37.645138638477114,35.64275476903921,0.20481615168646528,0.4139387046437637,0.7698596762603689,0.21481334897619853,8.273057509430961,0.31666660308837713,-0.26628616207382905,-0.3556667327880838,-0.823860223170545,0.11252675759437736,-0.5897634779793144,-0.12156998759685322,-0.35233345031738494,51.1627721296645,12.765422954466516,0.23409674519123047,7,0.09999990463256658,0.3499999046325666,1.0491666793823224,0.5149998664855957,0.21666622161865234,1,-0.024390270647788426,-1.2142795105627315,9.716667175292967,1.1311426970060192,9.859999656677246,6.096767048443303,9.49666690826416,-0.024390270647788426
5634,2002-07-10,9.493332862854004,9.649999618530273,9.420000076293944,9.649999618530273,2101800.0,-0.007665547810634776,1.9361627008041522,0.6714282210996176,34.323422838595434,35.0349317914808,0.268792109371379,0.45355768005573793,0.8433846658912714,0.29921566487418616,9.028773879722682,0.2299995422363299,-0.26322533245830826,-0.3928337574005134,-0.8767808633670704,0.09111334856604358,-0.6348073103837919,-0.1508602044172349,-0.2649530334472665,40.93016447543524,3.008409859895359,0.2419735529832788,7,0.17333364486694336,0.4050006866455078,1.0850002765655518,0.5883336067199725,0.4033336639404297,2,-0.005266874285058121,-1.7142822109961515,9.56666660308838,-1.2142795105627315,9.716667175292967,1.1311426970060192,9.859999656677246,-0.005266874285058121
5635,2002-07-11,9.390000343322754,9.833333015441896,9.25333309173584,9.493332862854004,3842100.0,-0.010884746276576318,-2.079642701613321,0.6595688988720271,33.068366602001774,34.37145016286933,0.3405245334657856,0.5252774857563267,0.9387267765049074,0.41163797585489625,9.33914120973153,0.5799999237060565,-0.29057258387381424,-0.4589996337890625,-0.9760632606264501,0.0580639930483251,-0.7175314472077563,-0.2004678203703687,-0.14785477081298914,20.603085876622497,-16.654392301985904,0.25853181341869386,7,0.27666616439819336,0.5083332061767578,1.0891661643981934,0.6916661262512225,0.5466670989990217,3,0.02165419526800827,1.9361627008041522,9.493332862854004,-1.7142822109961515,9.56666660308838,-1.2142795105627315,9.716667175292967,0.02165419526800827
5636,2002-07-12,9.476667404174805,9.603333473205566,9.300000190734863,9.43333339691162,2311500.0,0.009229718603118053,1.0449470709824256,-0.4193646633195683,39.79593326229435,35.155064244957394,0.18908766050912718,0.3994989390901651,0.8456638350151202,0.34088413079742885,10.006319894395272,0.3033332824707031,-0.2727979056159917,-0.33449931144714284,-0.84382871838862,0.17483009549433426,-0.5891640149178805,-0.07983460797640518,-0.22333431243896484,33.66846091472155,-5.9666357339763465,0.2546647034707384,7,0.12333250045776367,0.42166614532470703,0.9974994659423828,0.6049990653991717,0.5466651916503906,4,0.019345666088960822,-2.079642701613321,9.390000343322754,1.9361627008041522,9.493332862854004,-1.7142822109961515,9.56666660308838,0.019345666088960822
5637,2002-07-15,9.456666946411133,9.456666946411133,8.933333396911621,9.449999809265137,2620200.0,-0.0021104948512660204,155.98898583893578,0.15385461827944527,37.931058296242874,35.51846698585961,0.14256077803537615,0.38267564363350814,0.8566474912321738,0.37487378078836286,10.836771755917288,0.5433340072631836,-0.2777882862154719,-0.3186664581298828,-0.8215116548054073,0.1841787385456417,-0.5700890564676442,-0.06724385979212144,0.4600000381469709,55.0877531127434,13.52044478709881,0.25142259833776204,7,-0.03166675567626953,0.3083333969116211,1.0174999237060547,0.6249995231628436,0.4099998474121094,0,0.00881209160839913,1.0449470709824256,9.476667404174805,-2.079642701613321,9.390000343322754,1.9361627008041522,9.493332862854004,0.00881209160839913
5638,2002-07-16,9.149999618530273,9.44333267211914,9.0600004196167,9.373332977294922,3458700.0,-0.032428690744707,1.1100891905654335,-33.4976398226291,35.772380038360936,36.109541216501086,0.3916508898711619,0.644964518097698,1.1493665458423283,0.6969760531438887,11.463384934479775,0.3966665267944336,-0.30686625676158386,-0.576167106628418,-1.1220771387127346,-0.030257074544101314,-0.8491221226705754,-0.30321209058626053,0.7470006942749006,24.074034828200748,-21.165628725358072,0.2729550160421582,7,0.27500057220458984,0.6150007247924805,1.268333911895752,0.9600005149841309,0.6300001144409197,1,0.04881614096453468,155.98898583893578,9.456666946411133,1.0449470709824256,9.476667404174805,-2.079642701613321,9.390000343322754,0.04881614096453468
5639,2002-07-17,9.0,9.506667137145996,8.75,9.233332633972168,4807500.0,-0.016393401615722336,-1.0636396148019065,1.0447728689651639,30.599388445445598,36.64051230423697,0.5177094823227613,0.7496524704551248,1.2890826829377886,0.8619611893742043,12.544407338404035,0.7566671371459961,-0.33099553932389014,-0.6730000972747803,-1.2838989833119818,-0.062101211237578724,-0.978449540293381,-0.3675506542561795,0.8777269744873024,23.076929848576977,-22.43255856503856,0.3054494430186007,7,0.33333349227905273,0.625,1.4150002002716064,1.1483335494995117,0.7399997711181641,2,0.08703698052300357,1.1100891905654335,9.149999618530273,155.98898583893578,9.456666946411133,1.0449470709824256,9.476667404174805,0.08703698052300357
5640,2002-07-18,8.966667175292969,9.296667098999023,8.916666984558105,8.966667175292969,2851800.0,-0.0037036471896700895,-6.599973297221004,-0.0,23.076915552864605,34.602017698914665,0.5229493257960964,0.72900144575841,1.2959510027011945,0.9086411332313826,13.927813218761015,0.38000011444091797,-0.3508435947784747,-0.6483329296112057,-1.2969753041481287,0.00030944492571727267,-0.9726541168796672,-0.3240117423427442,0.8659507202148422,25.390680442787932,-15.711444669499151,0.3243211872684611,7,0.366666316986084,0.5549993515014648,1.4483330249786377,1.181666374206543,0.4933328628540039,3,0.1037173939124243,-1.0636396148019065,9.0,1.1100891905654335,9.149999618530273,155.98898583893578,9.456666946411133,0.1037173939124243
5641,2002-07-19,8.8100004196167,9.046667098999023,8.786666870117188,8.883333206176758,2524500.0,-0.017472127894738176,-3.3333412806268825,-100.0,21.774184989135037,32.66519874037974,0.5755339563687123,0.826441508821782,1.426688549100401,1.0775601508225243,15.486604616390775,0.26000022888183594,-0.34403756659215823,-0.7404996871948235,-1.4405891021876105,-0.040410272202036523,-1.0905443946912179,-0.3904549796984291,0.9793127600707994,7.929565944017251,-28.33694861732423,0.3500447074963935,7,0.5066661834716797,0.7116661071777344,1.6049997806549072,1.3383331298828125,0.5599994659423828,4,0.1278850135121894,-6.599973297221004,8.966667175292969,-1.0636396148019065,9.0,1.1100891905654335,9.149999618530273,0.1278850135121894
5642,2002-07-22,8.600000381469728,9.06666660308838,8.576666831970215,8.833333015441895,2537400.0,-0.02383655257034678,-2.5000017029914874,3.181832368814593,21.634616927635804,30.8862518836196,0.6822197160582473,0.9864696984536003,1.6090740706680773,1.2978641330644685,16.143586288993276,0.48999977111816584,-0.33749166152773924,-0.8866663932800272,-1.6871485680889773,-0.08618421847107705,-1.2869074806845031,-0.4864253058755512,1.1477402710302709,2.508982993839252,-32.92738411518236,0.4002410874044755,7,0.6049995422363263,0.8216667175292951,1.8116664886474592,1.5483331680297834,0.4899997711181623,0,0.16550373851404654,-3.3333412806268825,8.8100004196167,-6.599973297221004,8.966667175292969,-1.0636396148019065,9.0,0.16550373851404654
5643,2002-07-23,8.5,8.74666690826416,8.5,8.533332824707031,3387300.0,-0.011627950817909016,-13.800240329594873,0.14285539120519017,23.684205242800516,29.704116595197938,0.687275935338544,1.0270263187851434,1.679621088184648,1.4071593083405496,16.823599742303696,0.24666690826416016,-0.3917256983678694,-0.9155001163482659,-1.8010811688843447,-0.02991906381218712,-1.3582906426163053,-0.4727095900802265,1.1774762232682114,0.0,-37.220382332110624,0.44279052626803933,7,0.6666665077209473,0.883333683013916,1.9025003910064697,1.6483335494995117,0.3833332061767578,1,0.1607843286850874,-2.5000017029914874,8.600000381469728,-3.3333412806268825,8.8100004196167,-6.599973297221004,8.966667175292969,0.1607843286850874
5644,2002-07-24,9.053333282470703,9.0600004196167,8.100000381469728,8.333333015441895,4235700.0,0.06509803323184737,1.6181776094111846,-21.600337605859465,40.95237427944061,30.580117448246696,0.07259968753016288,0.4428418736806776,1.1028718929278476,0.8672843839829092,18.473560455610063,0.9600000381469709,-0.42181424652766886,-0.3281668663024906,-1.2145828199045816,0.5582490872996004,-0.7713748431035352,0.11504111049855403,0.529944842936052,79.66569864742952,40.03289828607114,0.4432079768010451,7,-0.20166635513305664,0.13000059127807617,1.3491671085357666,1.0950002670288086,-0.16666603088378906,2,0.08026507230298052,-13.800240329594873,8.5,-2.5000017029914874,8.600000381469728,-3.3333412806268825,8.8100004196167,0.08026507230298052
5645,2002-07-25,9.18333339691162,9.279999732971193,8.823332786560059,9.100000381469727,1896600.0,0.01435936470963961,2.301218524327369,0.11574025629987501,34.73685478569432,30.017997617513362,-0.10035217359124005,0.2768952856830129,0.9421018261277521,0.7418420134505759,19.5261871611768,0.4566669464111346,-0.4366456043662854,-0.16633343696594416,-1.0319277158424747,0.6992608419105864,-0.5991305764042085,0.2664637024723202,0.2516169541014328,91.80793311991461,53.78901784561572,0.4327971394382649,7,-0.379999637603758,4.768371599794818e-07,1.2275002002716082,0.9766664505004901,-0.18333339691161932,3,0.060617027624604525,1.6181776094111846,9.053333282470703,-13.800240329594873,8.5,-2.5000017029914874,8.600000381469728,0.060617027624604525
5646,2002-07-26,9.130000114440918,9.289999961853027,9.020000457763672,9.186667442321776,1841700.0,-0.0058076169257491594,1.0506366704813779,-0.6800105286046098,36.20689577855877,29.826424004437353,-0.11327735056443977,0.27446787873085654,0.9642707168962641,0.800586876048234,21.12680112778233,0.26999950408935547,-0.4417702716528975,-0.17533335685729945,-0.9861820001674939,0.635515286452895,-0.5807576785123967,0.23009096479779778,0.17145523961780107,86.55462993015733,49.752176079692475,0.4054243216550975,7,-0.32666635513305664,0.014999866485595703,1.2808334827423096,1.125,-0.33333301544189453,4,0.036144569503793855,2.301218524327369,9.18333339691162,1.6181776094111846,9.053333282470703,-13.800240329594873,8.5,0.036144569503793855
5647,2002-07-29,9.56666660308838,9.56666660308838,9.083333015441896,9.130000114440918,2439900.0,0.04782765423592794,1.2137425253014815,-7.7057892965334265,50.0,31.40727066684169,-0.5953018235332159,-0.20500022683198083,0.498829625563074,0.368785909787011,22.9804653133929,0.4833335876464844,-0.42535459915581164,0.2818331718444842,-0.4765875494324483,1.0402538931214167,-0.09737718879398116,0.6610435324829496,-1.4666662216186523,100.0,62.328367323933335,0.37921036063846586,7,-0.7333331108093262,-0.4416666030883807,0.8441669940948469,0.7549996376037598,-0.47666645050049006,0,-0.020557496742471315,1.0506366704813779,9.130000114440918,2.301218524327369,9.18333339691162,1.6181776094111846,9.053333282470703,-0.020557496742471315
5648,2002-07-30,9.356666564941406,9.56666660308838,9.239999771118164,9.5,1743300.0,-0.021951223645567453,1.3614471951631297,-0.32824464158574856,47.32026886881893,33.26514626943872,-0.39437599042486227,-0.02987298114375747,0.6717560578545871,0.5779556935098142,24.56646323593055,0.3266668319702166,-0.44116913932479385,0.09299979209899867,-0.6300375497143378,0.8160371339123351,-0.26851887880767045,0.4545184630056678,-1.2273328590393042,85.68181123615074,46.42208313696357,0.36151867090666834,7,-0.5233330726623517,-0.23999977111816406,0.9383335113525391,1.066667079925537,-0.43666648864746094,1,-0.028500151256077744,1.2137425253014815,9.56666660308838,1.0506366704813779,9.130000114440918,2.301218524327369,9.18333339691162,-0.028500151256077744
5649,2002-07-31,9.576666831970217,9.616666793823242,9.229999542236328,9.366666793823242,2279700.0,0.023512675748554646,1.6666710513767442,-1.4651155054026845,53.49999499321226,36.64548842947736,-0.5855505870080844,-0.2570122145586442,0.4151847142389453,0.363026506490586,24.99787384994418,0.38666725158691406,-0.44840993016265784,0.30916671752929936,-0.4199338085650375,1.0382672436236362,-0.05538354551786817,0.6737169805764669,-1.4185864681243885,94.9579922848617,51.134973255822885,0.36455026304716803,7,-0.7183332443237322,-0.46000003814697443,0.6583328247070295,0.8549995422363281,-0.8366670608520526,2,-0.0723982193344006,1.3614471951631297,9.356666564941406,1.2137425253014815,9.56666660308838,1.0506366704813779,9.130000114440918,-0.0723982193344006
5650,2002-08-01,9.456666946411133,9.766667366027832,9.346667289733887,9.600000381469727,2847000.0,-0.012530443803107194,-1.3119307473843909,-0.6825400429607438,49.629621257182585,39.740536903704864,-0.4344184428119764,-0.14773724097516805,0.5016231601370542,0.48835596160915884,24.52707391033538,0.4200000762939453,-0.428850685199345,0.1911668300628655,-0.5355022342003277,0.9178358943260587,-0.172167702068732,0.554501362194463,-1.2402431253662076,58.48210009234459,12.82210691822231,0.3633345321315967,8,-0.5233330726623535,-0.3400001525878906,0.7383327484130859,0.9349994659423828,-0.6966667175292969,3,-0.06027490426111892,1.6666710513767442,9.576666831970217,1.3614471951631297,9.356666564941406,1.2137425253014815,9.56666660308838,-0.06027490426111892
5651,2002-08-02,9.013333320617676,9.5,8.899999618530273,9.466667175292967,1909200.0,-0.046880537117964693,1.3076959756739457,3.162792090275178,42.90287821296327,42.10367704651903,0.045584895602459596,0.2412848038096378,0.9047996122382216,0.932685699549527,25.836156675259314,0.6000003814697266,-0.3928295488551594,-0.20983347892761195,-0.8876851717170666,0.4680182138618427,-0.5487593253223402,0.12909236746711628,-0.7038948868737762,13.076949317041661,-30.093786635782884,0.33892584639472767,8,-0.07999944686889648,0.1033334732055664,1.1108336448669434,1.3350000381469727,-0.1466665267944336,4,-0.0014792885321545102,-1.3119307473843909,9.456666946411133,1.6666710513767442,9.576666831970217,1.3614471951631297,9.356666564941406,-0.0014792885321545102
5652,2002-08-05,8.890000343322754,9.266667366027832,8.863332748413086,9.083333015441896,1766400.0,-0.013683392470663636,-2.270264836651846,0.42646863922753026,45.57824298781665,44.536347907076376,0.23957420518869732,0.3156964602650554,0.9856068392460688,1.0572657620957635,27.307344155683587,0.4033346176147461,-0.3411631171205478,-0.2918331146240227,-0.9432820619096791,0.35961583266163366,-0.6175575882668518,0.033891359018806355,-0.4931281736418178,2.9521280807419648,-40.873036806348345,0.32572447364282847,8,0.04333353042602539,0.22666645050048828,1.2058331966400146,1.4583330154418945,0.009999275207519531,0,-0.010498677246264965,1.3076959756739457,9.013333320617676,-1.3119307473843909,9.456666946411133,1.6666710513767442,9.576666831970217,-0.010498677246264965
5653,2002-08-06,9.333333015441896,9.506667137145996,9.100000381469727,9.116666793823242,2212500.0,0.04986869010102213,-2.253346455941986,-1.1206911860460516,55.154635374344295,46.11437691762123,-0.081711878888024,-0.1539040111457819,0.5110080916766595,0.6172385331201298,28.09997934870517,0.6166667938232422,-0.25588777303543964,0.16316623687744247,-0.4672831533921187,0.7936156271470036,-0.1520584582573381,0.47839093201222305,-0.854273133980147,52.029475884567056,5.349303072321028,0.31522469513478063,8,-0.038332939147950995,-0.283332824707033,0.7625005245208722,1.0150003433227521,-0.6499996185302752,1,-0.026071379050915056,-2.270264836651846,8.890000343322754,1.3076959756739457,9.013333320617676,-1.3119307473843909,9.456666946411133,-0.026071379050915056
5654,2002-08-07,9.44333267211914,9.50333309173584,9.136667251586914,9.390000343322754,1787700.0,0.01178567790255114,3.2307637287967736,0.24614971543766936,57.20038631019024,48.610324864787444,-0.14591707788035357,-0.28231611408162216,0.37628618326527175,0.5088756887169108,28.503549465587554,0.3666658401489258,-0.14409505742901985,0.275665903091431,-0.34976428089502143,0.9010960870778835,-0.037049188901795205,0.5883809950846572,-0.8870163415834256,64.20654233727295,14.220639801362843,0.3127150919932261,8,-0.12833261489868164,-0.4349989891052246,0.6525008678436279,0.9050006866455078,-0.8433322906494123,2,-0.05541821028611038,-2.253346455941986,9.333333015441896,-2.270264836651846,8.890000343322754,1.3076959756739457,9.013333320617676,-0.05541821028611038
5655,2002-08-08,9.59333324432373,9.633333206176758,9.289999961853027,9.446666717529297,1753200.0,0.01588428337883907,2.0294138684012335,2.7500491747581495,61.85670287742117,51.46030343132771,-0.2588655061633247,-0.43879994337938477,0.2029041424981699,0.36156046717936974,29.51373963188099,0.34333324432373047,-0.022530374685009846,0.41549983024597203,-0.2313901161326033,1.0623897766245474,0.09205485705668437,0.7389448034352597,-0.9643958516584892,94.80520284764505,37.86777477182364,0.3234449731892877,8,-0.2783331871032715,-0.5849995613098145,0.33916640281677246,0.6666665077209473,-0.996665954589842,3,-0.08895067558613945,3.2307637287967736,9.44333267211914,-2.253346455941986,9.333333015441896,-2.270264836651846,8.890000343322754,-0.08895067558613945
5656,2002-08-09,9.65999984741211,9.75,9.463333129882812,9.596667289733887,1627500.0,0.006949263763752267,1.356170611358675,0.43181330506986754,66.77214425833705,53.323875015587376,-0.27093737958333186,-0.5175632502182204,0.11443818298276831,0.29708932436109414,30.44061941771174,0.2866668701171875,0.032504914525270934,0.47299981117248535,-0.19651981858680756,1.1425194409317783,0.1382399962928389,0.8077596260521318,-0.9627986563451127,89.84961354704228,24.95219010761201,0.33475981487964607,8,-0.3449997901916504,-0.6516661643981934,0.13916659355163574,0.48000001907348633,-1.1099996566772479,4,-0.09316766384539654,2.0294138684012335,9.59333324432373,3.2307637287967736,9.44333267211914,-2.253346455941986,9.333333015441896,-0.09316766384539654
5657,2002-08-12,9.539999961853027,9.65999984741211,9.460000038146973,9.65999984741211,1254300.0,-0.012422348597782795,2.3333333333333335,-1.8947582405999186,66.35220399277725,55.43853447380497,-0.17334727207339462,-0.41213029546561586,0.20724868720122913,0.41743824994689405,30.37639215619126,0.19999980926513672,0.09374904365333236,0.3488332748413079,-0.3287413510701249,1.0264079007527407,0.010045961885591481,0.6876205877970243,-0.778630800288381,67.69228286290263,-5.1905719992385855,0.3387873129557161,8,-0.22499990463256836,-0.5316662788391113,0.25499987602233887,0.5999999046325684,-1.189999580383299,0,-0.070579996931048,1.356170611358675,9.65999984741211,2.0294138684012335,9.59333324432373,3.2307637287967736,9.44333267211914,-0.070579996931048
5658,2002-08-13,9.596667289733887,9.876667022705078,9.476667404174805,9.520000457763672,1767600.0,0.005939971499732799,-3.8979663332691064,-0.6388908757122762,60.1242359203022,56.17456124348163,-0.2149998356445053,-0.45705192797783667,0.13036728774597428,0.3633690793825952,30.058300246427315,0.39999961853027344,0.15924602532611232,0.3831672191619866,-0.317737524847475,1.0840719631714482,0.0327148471572567,0.7336195911667165,-0.7749802359014488,62.16218654390898,-9.455266886134119,0.35045237200473056,8,-0.2266674041748047,-0.6050004959106445,0.1983325481414795,0.543332576751709,-1.5300006866455078,1,-0.07259475088282774,2.3333333333333335,9.539999961853027,1.356170611358675,9.65999984741211,2.0294138684012335,9.59333324432373,-0.07259475088282774
5659,2002-08-14,9.783332824707033,9.81999969482422,9.25,9.483332633972168,1713900.0,0.019451079144197525,2.0535649055225123,3.9130375290766612,60.9488993932332,57.43225881415392,-0.41266277602870005,-0.6134764068572824,-0.06465882907090403,0.18616169776996827,29.211933540780098,0.5699996948242205,0.16261011769961975,0.530666112899782,-0.20660724319991886,1.267939468999483,0.1620294348499307,0.8993027909496334,-0.8772473733647832,85.10625346214044,15.380050059811126,0.3686366780498506,8,-0.413332939147951,-0.7949991226196307,0.00833368301391424,0.3566670417785627,-1.7466659545898455,2,-0.11243606320102395,-3.8979663332691064,9.596667289733887,2.3333333333333335,9.539999961853027,1.356170611358675,9.65999984741211,-0.11243606320102395
5660,2002-08-15,9.896666526794434,9.983332633972168,9.733332633972168,9.75,1509600.0,0.011584365381210882,-1.7777583512146018,0.4888881118214185,63.69047537952839,59.74199183266116,-0.5107273132182808,-0.6888839659817805,-0.19487992504685892,0.08548950144908929,28.139588534774095,0.25,0.19424057885144919,0.5974998474121094,-0.1800350013308769,1.3750346961550957,0.20873242304061534,0.9862672717836034,-0.9129345497431576,88.18188320512904,19.734043795673117,0.3887674243714932,8,-0.47333383560180664,-0.8550000190734863,-0.1141664981842041,0.2433333396911621,-2.0433335304260263,3,-0.1310204948114686,2.0535649055225123,9.783332824707033,-3.8979663332691064,9.596667289733887,2.3333333333333335,9.539999961853027,-0.1310204948114686
5661,2002-08-16,9.936667442321776,10.039999961853027,9.81666660308838,9.916666984558104,1433400.0,0.0040418574697898,-1.0302919961160155,0.13636688752917922,57.69765856453641,61.0885935634078,-0.4536898580928721,-0.6747445018306113,-0.24660096055599823,0.053508194392447805,26.66019856151761,0.22333335876464666,0.1917881202623466,0.5811674118041967,-0.2102758745702591,1.3726106981786526,0.18544576861696882,0.9768890549914246,-0.8529753995784102,86.91993360494922,21.535297436521574,0.39572164318722824,8,-0.3666672706603986,-0.8666672706603986,-0.15416741371154608,0.20333242416382014,-2.2566676139831534,4,-0.13485408064283433,-1.7777583512146018,9.896666526794434,2.0535649055225123,9.783332824707033,-3.8979663332691064,9.596667289733887,-0.13485408064283433
5662,2002-08-19,10.023332595825195,10.153332710266113,9.866666793823242,9.899999618530273,1812900.0,0.008721752439283526,-2.017557773003795,6.166507724585161,64.61987692575389,62.140287069119985,-0.40530789603879747,-0.6843993041028611,-0.3512057201725689,-0.02566967588919944,24.771743301006815,0.2866659164428711,0.21433215942162853,0.5966659545898434,-0.1641153121010479,1.3574472212807347,0.21627532124439774,0.977056587935289,-0.8248836027886703,85.60883349362814,21.85015377009986,0.38039063334544565,8,-0.37833261489868164,-0.8966660499572754,-0.2741658687591553,0.11666727066040039,-2.183332443237304,0,-0.146990274043584,-1.0302919961160155,9.936667442321776,-1.7777583512146018,9.896666526794434,2.0535649055225123,9.783332824707033,-0.146990274043584
5663,2002-08-20,9.866666793823242,10.016667366027832,9.81666660308838,10.0,1996800.0,-0.015630111093710042,1.3999908447963898,-1.081083170950481,56.541359464897745,62.06706186408747,-0.18442722803965772,-0.44279907913366934,-0.21886080383902495,0.13828710305654468,22.578210450670237,0.20666599273681463,0.2973911324506364,0.37166681289672887,-0.2757155777770812,1.019049203570539,0.047975617559822936,0.6953580082336348,-0.5345340803745753,68.26574381897208,8.104359161195134,0.3236911953369052,8,-0.16500043869018555,-0.7400002479553223,-0.2716665267944336,0.1399998664855957,-2.073333740234375,1,-0.1537161884602185,-2.017557773003795,10.023332595825195,-1.0302919961160155,9.936667442321776,-1.7777583512146018,9.896666526794434,-0.1537161884602185
5664,2002-08-21,9.779999732971193,9.863332748413086,9.619999885559082,9.800000190734863,2820900.0,-0.008783823621803521,2.318200143052214,0.1500035762820838,57.404573884123714,61.572380864832205,-0.05026795373554194,-0.31505364452463347,-0.1489965421521049,0.22904754385954007,19.705023014636772,0.24666690826416016,0.3844631830018965,0.24866642951965545,-0.375495659492584,0.8728285185318949,-0.06341461498646517,0.5607474740257761,-0.33289901996808346,30.00000000000033,-29.119092396465373,0.31208104450612006,8,-0.07833337783813654,-0.6533331871032733,-0.1849994659423846,0.2266669273376447,-1.9333329200744656,2,-0.17518744137657538,1.3999908447963898,9.866666793823242,-2.017557773003795,10.023332595825195,-1.0302919961160155,9.936667442321776,-0.17518744137657538
5665,2002-08-22,9.739999771118164,9.899999618530273,9.699999809265137,9.783332824707033,2072400.0,-0.004089975761264908,-2.2432495128514427,2.1666030898343456,70.41200388113774,61.976809711810056,0.014219916996115245,-0.24370628543410788,-0.12392410591384717,0.27374820512005016,17.586874428251825,0.19999980926513672,0.40676509555873075,0.18083314895629954,-0.427432872422445,0.7890991703350441,-0.12329986173307361,0.4849661596456727,-0.19402657849823335,22.5,-40.68983259226026,0.3041330106893724,8,-0.03833341598510742,-0.6133332252502441,-0.2608330249786377,0.17500019073486328,-1.8466668128967285,3,-0.17488017875029493,2.318200143052214,9.779999732971193,1.3999908447963898,9.866666793823242,-2.017557773003795,10.023332595825195,-0.17488017875029493
5666,2002-08-23,9.460000038146973,9.729999542236328,9.416666984558104,9.729999542236328,3917700.0,-0.028747406524738284,1.3209861716970268,6.230798010475557,64.71601485172893,61.79501091836024,0.29375798688814747,0.06564972292735938,0.13436293317777093,0.559795486754112,15.680279297477545,0.32333278656006037,0.40757354871443496,-0.1156665802001946,-0.6919789951430744,0.46064583474268517,-0.4038227876716345,0.17248962727124528,0.6933326721191406,5.882322480419671,-62.245100000524744,0.28815620747144005,8,0.24166631698608398,-0.33333349227905273,-0.03250002861022949,0.4549999237060547,-1.3766670227050781,4,-0.16983795299151816,-2.2432495128514427,9.739999771118164,2.318200143052214,9.779999732971193,1.3999908447963898,9.866666793823242,-0.16983795299151816
5667,2002-08-26,9.369999885559082,9.55666732788086,9.266667366027832,9.550000190734863,3469800.0,-0.00951375816331601,1.9999802689344237,0.6666690214223902,51.15790209149975,60.79875160404886,0.3990746268841381,0.1477351073635056,0.2030911715865784,0.6567118280676567,14.90733958187429,0.28999996185302734,0.3760682840454592,-0.19583339691162038,-0.7794572687573638,0.387790474934123,-0.4876453328344912,0.09597853901125042,0.7685995101928711,13.777669270833334,-54.05678623915035,0.29181193592287147,8,0.3316664695739746,-0.2433333396911621,0.04916667938232422,0.5450000762939453,-1.559999942779541,0,-0.1803628685017452,1.3209861716970268,9.460000038146973,-2.2432495128514427,9.739999771118164,2.318200143052214,9.779999732971193,-0.1803628685017452
5668,2002-08-27,9.09000015258789,9.40666675567627,9.053333282470703,9.390000343322754,6746700.0,-0.029882575922196453,1.1200028610256778,1.666664900606112,39.92397071093749,58.46264841712711,0.6701152372067707,0.42871285949902216,0.45941630384274745,0.9383441226223326,14.268854800558634,0.3533334732055664,0.3133248791408043,-0.462499809265136,-1.0775806025875703,0.15258098405729825,-0.7700402059263531,-0.15495941260391888,1.0137219619750972,4.3307343820751205,-61.320397571760054,0.3075403966612176,8,0.5133328437805176,0.0366663932800293,0.22333335876464844,0.7383332252502441,-1.2066669464111328,1,-0.13751374906678393,1.9999802689344237,9.369999885559082,1.3209861716970268,9.460000038146973,-2.2432495128514427,9.739999771118164,-0.13751374906678393
5669,2002-08-28,8.883333206176758,9.09000015258789,8.833333015441895,9.09000015258789,2819400.0,-0.02273563728734318,1.4838721585927477,0.6888893833863682,30.38672315654867,54.7622315034627,0.8221493552188193,0.6121594528914045,0.6417757179672599,1.1442342957851324,13.955551018784234,0.2566671371459961,0.2524131421116067,-0.6345000743865974,-1.3181751818140146,0.04917503304081983,-0.9763376281003069,-0.2926625206728879,1.157365578460693,4.687518160791288,-54.90981485902459,0.3418375537137089,8,0.6099996566772461,0.2433333396911621,0.39166688919067383,0.9066667556762695,-1.1200003623962402,2,-0.12270170748858011,1.1200028610256778,9.09000015258789,1.9999802689344237,9.369999885559082,1.3209861716970268,9.460000038146973,-0.12270170748858011
5670,2002-08-29,8.886667251586914,8.966667175292969,8.733332633972168,8.883333206176758,4032300.0,0.00037531468568996473,1.8571478618305812,-0.016132455954149864,27.862607506803116,51.44722583038123,0.7380993648584511,0.5944085838391135,0.6116299420239848,1.138165702491774,14.268519808731831,0.23333454132080078,0.21503730182645242,-0.6026660442352298,-1.3423088602436,0.13697677177314027,-0.9724874522394149,-0.2328446362310448,1.0574422715148923,15.384740512936318,-38.717583332574385,0.369821408004185,8,0.5566654205322266,0.5566654205322266,0.13083314895629883,0.7033329010009783,-1.39666748046875,3,-0.11702929897644931,1.4838721585927477,8.883333206176758,1.1200028610256778,9.09000015258789,1.9999802689344237,9.369999885559082,-0.11702929897644931
5671,2002-08-30,9.0,9.133333206176758,8.899999618530273,8.966667175292969,2771400.0,0.012753121637681275,-1.7999816895928222,9.99771167048055,34.482749170878265,48.098656079839486,0.5340932960096474,0.5059669061979815,0.47310927679010284,1.0213990630499623,13.348134529609323,0.24666595458984375,0.15913223540924015,-0.4886666297912594,-1.2301376870649712,0.25280442748245235,-0.8594021584281162,-0.11793110115440264,0.8230318341888427,32.38869538727415,-19.16863415072431,0.370735528636856,8,0.375,0.4433326721191406,-0.0066661834716796875,0.5900001525878924,-1.3133330345153809,4,-0.12296300464206267,1.8571478618305812,8.886667251586914,1.4838721585927477,8.883333206176758,1.1200028610256778,9.09000015258789,-0.12296300464206267
5672,2002-09-03,8.796667098999023,9.0,8.533332824707031,9.0,3391800.0,-0.022592544555664062,3.5901786970592373,-6.100080109864957,28.798555939890136,45.01612235483864,0.609187598542734,0.7398831940626067,0.6555719978132597,1.213800427127298,12.557407259320838,0.46666717529296875,0.07341014475434449,-0.6873328685760498,-1.445652102146994,0.0709863649948943,-1.0664924853615219,-0.30817325179057775,0.9173948151681515,30.1527588650701,-19.234340478654214,0.3791596167854721,9,0.4199991226196289,0.5466656684875488,0.17749977111816406,0.793333053588869,-1.4433341026306161,1,-0.08109140377021873,-1.7999816895928222,9.0,1.8571478618305812,8.886667251586914,1.4838721585927477,8.883333206176758,-0.08109140377021873
5673,2002-09-04,9.09000015258789,9.09000015258789,8.733332633972168,8.84333324432373,2568600.0,0.033345930940395174,1.8918959671214657,-1.2131185216453262,32.60869981245449,42.261025235764286,0.21690879850719824,0.45048199565150426,0.3428426025458613,0.9101193345220953,12.479312233148201,0.35666751861572266,0.009251236741372182,-0.38183317184448207,-1.15793043442177,0.3942640907328059,-0.769881803133126,0.006215459444161908,0.48237427084406725,92.77782899358813,45.92989260178395,0.388048631288644,9,0.12666606903076172,0.25333261489868164,-0.11083340644836426,0.5000000000000018,-1.6600003242492685,2,-0.14081410212561307,3.5901786970592373,8.796667098999023,-1.7999816895928222,9.0,1.8571478618305812,8.886667251586914,-0.14081410212561307
5674,2002-09-05,8.920000076293945,9.063332557678224,8.846667289733887,8.933333396911621,2461500.0,-0.0187018782662558,-1.7083345751053742,-0.05405394956098806,26.178847113783675,37.346230039391614,0.28171420781819734,0.6105692565638119,0.49719623310000927,1.0713389556155555,12.396996854720957,0.2433328628540039,-0.09189494023103961,-0.5256666183471683,-1.3401495813599489,0.28881634466561223,-0.9329080998535595,-0.11842513684077716,0.527689355291022,64.44450095844208,21.882152371241624,0.4072414815063903,9,0.21166610717773438,0.42333269119262695,0.05500006675720215,0.6700000762939471,-1.1700000762939453,3,-0.11621825798771723,1.8918959671214657,9.09000015258789,3.5901786970592373,8.796667098999023,-1.7999816895928222,9.0,-0.11621825798771723
5675,2002-09-06,8.739999771118164,8.920000076293945,8.666666984558105,8.916666984558105,3306900.0,-0.02017940623724379,1.7636327696253102,13.250053644231457,22.67879126224379,32.675427418337705,0.34078419376650615,0.7624534740990825,0.6563419115770159,1.2404649360585935,12.891866807200175,0.25333309173583984,-0.17131211325098938,-0.6630002498626713,-1.5324608639236175,0.20646036419827496,-1.0977305568931452,-0.22826994283219726,0.5979668676414516,34.44446916931841,-2.4033839965418196,0.4347303070304733,9,0.30500030517578125,0.6033329963684082,0.24750041961669922,0.8500003814697283,-0.9933328628540039,4,-0.1117467909513109,-1.7083345751053742,8.920000076293945,1.8918959671214657,9.09000015258789,3.5901786970592373,8.796667098999023,-0.1117467909513109
5676,2002-09-09,8.760000228881836,8.776666641235353,8.616666793823242,8.670000076293945,2970000.0,0.0022883819550847395,1.5945996102811084,-0.5094332493022904,20.25119516222047,29.24134887064001,0.2358485701669828,0.7078626623328965,0.6089491000884362,1.2103944174375485,13.84205754924534,0.15999984741211115,-0.25424610594672714,-0.5979998111724854,-1.5038542450868846,0.3078546227419139,-1.050927028129685,-0.14507259421528573,0.4814103521914692,40.71864699473024,9.624040326096377,0.45292721695719956,9,0.20999956130981445,0.5833325386047363,0.2650001049041748,0.8299999237060565,-0.6599998474121076,0,-0.1449772174179247,1.7636327696253102,8.739999771118164,-1.7083345751053742,8.920000076293945,1.8918959671214657,9.09000015258789,-0.1449772174179247
5677,2002-09-10,8.866666793823242,8.880000114440918,8.720000267028809,8.75,1590000.0,0.012176548191143333,1.2325544259328258,1.2962955113804941,25.884249105815513,27.681379803404234,0.056184138497869185,0.5777887516056488,0.4768544008457205,1.0933242388104727,14.68994704190214,0.15999984741210938,-0.36550810431576863,-0.45766658782958913,-1.3848392820042896,0.46950610634511136,-0.9212529349169394,0.005919759257761115,0.28977445648611067,52.81689857069749,25.332634697604007,0.4635863470873498,9,-0.033333778381347656,0.4766659736633301,0.15833353996276855,0.6816668510437012,-0.8199996948242205,1,-0.13308268549807722,1.5945996102811084,8.760000228881836,1.7636327696253102,8.739999771118164,-1.7083345751053742,8.920000076293945,-0.13308268549807722
5678,2002-09-11,8.899999618530273,8.963333129882812,8.816666603088379,8.916666984558105,2651700.0,0.0037593410784593217,1.6666724465290481,-0.1428629816731244,28.217813601948492,27.4403898528931,-0.007749524630431992,0.5160451588110462,0.4242966559946453,1.0504743701080255,16.186733206354877,0.1466665267944336,-0.45348314093699216,-0.38950037956237793,-1.32589433801094,0.5468935788861842,-0.857697358786659,0.07869659966190312,0.18166862070680168,63.432850161092745,34.76866547807842,0.46819697922428066,9,-0.0666666030883789,0.44333314895629883,0.1250007152557373,0.5916671752929688,-0.3099994659423846,2,-0.17378277398367792,1.2325544259328258,8.866666793823242,1.5945996102811084,8.760000228881836,1.7636327696253102,8.739999771118164,-0.17378277398367792
5679,2002-09-12,8.683333396911621,8.869999885559082,8.643333435058594,8.833333015441895,2002500.0,-0.024344520326443853,1.0298485793101093,8.999599473593866,25.94840344868456,27.22770051310215,0.1984303103140288,0.6809915989875872,0.627850510136378,1.2573847208498847,17.23755571870431,0.2566661834716797,-0.5133808145192571,-0.5511666297912594,-1.4946235394064402,0.3922902798239214,-1.022895084598849,-0.0794381749836699,0.33253459258184925,19.230769230769234,-9.791248940994116,0.4717284548075901,9,0.14999961853027344,0.6599993705749512,0.4891667366027832,0.8083333969116211,-0.11666679382324219,3,-0.14433783793430865,1.6666724465290481,8.899999618530273,1.2325544259328258,8.866666793823242,1.5945996102811084,8.760000228881836,-0.14433783793430865
5680,2002-09-13,8.600000381469728,8.686667442321777,8.436667442321777,8.649999618530272,2753700.0,-0.009596892303079363,3.0540030620292904,0.33332909477001305,28.49999833106918,26.562950419790035,0.2646545545002681,0.6979869706012174,0.696939924517137,1.33080404992152,19.006272658415043,0.25,-0.5346335482458411,-0.5696663379669165,-1.4996448479352527,0.36031217200141974,-1.0346555929510846,-0.10467708298274836,0.36333274841308416,31.0126410369239,-0.8977115864993159,0.4649892549841679,9,0.16333341598510565,0.694999694824217,0.5616664886474592,0.8916664123535138,0.02666664123534801,4,-0.09883724927515225,1.0298485793101093,8.683333396911621,1.6666724465290481,8.899999618530273,1.2325544259328258,8.866666793823242,-0.09883724927515225
5681,2002-09-16,8.596667289733888,8.633333206176758,8.456666946411133,8.616666793823242,1800600.0,-0.00038756878930168437,5.625109525597697,0.39999618524451874,29.790945803015973,26.673215960137348,0.22882121388789223,0.6279802030929353,0.6739839197002286,1.322453471657079,21.04473777109747,0.176666259765625,-0.5199833791932384,-0.5059994220733621,-1.3955106249081108,0.3835117807613866,-0.9507550234907356,-0.06124382065598866,0.29293264389037965,30.379774340922637,-3.666265335340192,0.4447556014173739,9,0.1666665077209455,0.6983327865600568,0.564999580383299,0.7833328247070295,-0.07999992370605646,0,-0.0988755703602483,3.0540030620292904,8.600000381469728,1.0298485793101093,8.683333396911621,1.6666724465290481,8.899999618530273,-0.0988755703602483
5682,2002-09-17,8.550000190734862,8.683333396911621,8.526666641235353,8.666666984558105,2671800.0,-0.005428510540911202,1.0888953880192533,5.83348433551155,33.92856636014727,26.81986779876988,0.26464972443233314,0.5887974413564994,0.697898363383036,1.3566743637986924,22.836923889157735,0.15666675567626775,-0.5030502572118749,-0.4789999008178736,-1.2878486667973128,0.32984886516156564,-0.8834242838075941,-0.07457551782815308,0.276189194107058,21.518916285950386,-15.613155533810069,0.40442438298971994,9,0.1999998092651385,0.7449998855590838,0.611666679382326,0.8233332633972186,-0.18333339691161932,1,-0.052631555465083135,5.625109525597697,8.596667289733888,3.0540030620292904,8.600000381469728,1.0298485793101093,8.683333396911621,-0.052631555465083135
5683,2002-09-18,8.350000381469728,8.600000381469728,8.266667366027832,8.550000190734862,3151800.0,-0.023391790035497517,1.2222186900973555,1.7142822109960687,34.06374956115758,27.695968070700314,0.38961372596071975,0.705518823814657,0.877188098221799,1.5438966411180992,25.07019015414544,0.3333330154418963,-0.5154757091486335,-0.603166389465331,-1.3643239292078455,0.15799115027718358,-0.9837451593365873,-0.22258761959407458,0.4216559314193713,13.812120637329581,-26.291113145979057,0.38057876987125727,9,0.2649998664855939,0.8599996566772443,0.8116664886474592,1.0233330726623517,-0.163332939147951,2,-0.036327337558434425,1.0888953880192533,8.550000190734862,5.625109525597697,8.596667289733888,3.0540030620292904,8.600000381469728,-0.036327337558434425
5684,2002-09-19,8.066666603088379,8.333333015441895,8.053333282470701,8.333333015441895,2434500.0,-0.033932187477514586,1.1000000000000134,1.333333333333357,29.010207414546414,28.39945875428949,0.6025356832678899,0.9000591343414026,1.1384565693778708,1.8144852115031576,27.24598754579237,0.296667098999027,-0.5055858425947051,-0.8008335113525398,-1.55580553331483,-0.04586148939024959,-1.178319522333684,-0.42334750037139557,0.6241914783029188,2.1052584027384205,-39.42587966193952,0.3774860109811449,9,0.4416666030883789,1.0366663932800293,1.1141667366027832,1.3066668510437012,0.27333354949950994,3,0.06487606036663873,1.2222186900973555,8.350000381469728,1.0888953880192533,8.550000190734862,5.625109525597697,8.596667289733888,0.06487606036663873
5685,2002-09-20,8.036666870117188,8.063332557678223,7.800000190734862,7.983333110809326,5406900.0,-0.0037189751910294833,3.9375528067485517,-0.20000178814104858,24.242414969941393,28.842927621814038,0.5836530912728453,0.8389182816271088,1.1489186823816553,1.8279763558417947,29.801063418899698,0.2666664123535165,-0.5283000196048988,-0.7456665992736813,-1.4698909264908657,-0.021442272056496847,-1.1077787628822726,-0.38355443566508995,0.5633335113525408,26.79245812649401,-15.23852571839447,0.362112163608592,9,0.3449997901916504,0.9399995803833008,1.1424999237060547,1.3299999237060547,0.15000057220458984,4,0.06594770463136834,1.1000000000000134,8.066666603088379,1.2222186900973555,8.350000381469728,1.0888953880192533,8.550000190734862,0.06594770463136834
5686,2002-09-23,7.853332996368407,8.0,7.760000228881836,7.866666793823242,2615100.0,-0.022812177823429813,-1.400005722064998,-0.25000670546899717,24.504482398393066,28.68962020987821,0.6982830016277513,0.9441185225353843,1.3073877912627454,1.9939405200012255,31.701247345184992,0.27666664123535156,-0.5296903905341654,-0.8486671209335332,-1.6117798756486161,-0.08555436621844947,-1.2302234982910756,-0.4671107435759909,0.5866673469543473,10.108243775724585,-32.04449281153887,0.3815563773575419,9,0.5083336830139169,1.1033334732055673,1.3791666030883798,1.4950008392333993,1.3733344078063974,0,0.09847207888603204,3.9375528067485517,8.036666870117188,1.1000000000000134,8.066666603088379,1.2222186900973555,8.350000381469728,0.09847207888603204
5687,2002-09-24,7.679999828338622,7.766666889190674,7.566667079925537,7.733333110809326,3550500.0,-0.02207128719868867,2.333306842565366,3.9998569538316495,9.248545991219032,26.581923808686053,0.7661548176672506,1.037544871471776,1.4539741634599155,2.1476020182653164,33.416372947226996,0.2866659164428702,-0.511410726368954,-0.9375002861022965,-1.7610453832627995,-0.11395518894179357,-1.3492728346825489,-0.5257277375220442,0.6240004920959494,10.967685667704991,-23.757626552912235,0.41177254858025153,9,0.5383336544036874,1.180000066757203,1.6400003433227548,1.6683340072631845,1.43666696548462,1,0.10894108807163905,-1.400005722064998,7.853332996368407,3.9375528067485517,8.036666870117188,1.1000000000000134,8.066666603088379,0.10894108807163905
5688,2002-09-25,7.8400001525878915,7.9166669845581055,7.699999809265138,7.699999809265138,2793600.0,0.02083337601895252,-2.0952377708598586,-2.6250089407051993,18.604658254743086,25.76595212047033,0.49168728501174197,0.8211994377076755,1.2784211172554931,1.968075242285292,34.48926670508163,0.2366671562194833,-0.48920824439356814,-0.7149999618530272,-1.5764187313568199,0.14641880765076554,-1.1457093466049235,-0.2842905771011308,0.31653351974487354,35.6521739130436,4.492559618063602,0.4307093847518963,9,0.2866671085357657,0.9516670703887931,1.5458331108093253,1.5083336830139151,1.2766666412353507,2,0.06717686619706309,2.333306842565366,7.679999828338622,-1.400005722064998,7.853332996368407,3.9375528067485517,8.036666870117188,0.06717686619706309
5689,2002-09-26,7.793333053588867,8.0,7.730000019073486,7.8400001525878915,4095600.0,-0.005952435980963622,-2.115387366370844,-0.33333560398090567,20.168073035406422,24.840182643174472,0.4457016145768762,0.8242807973420732,1.3135082309634782,1.9975671579262944,35.027189660822856,0.26999998092651367,-0.4961159689783834,-0.7071670532226566,-1.6176475491529345,0.2033134427076222,-1.1624073011877964,-0.25192680525751676,0.24522730026245299,45.63755360830582,14.278218250076513,0.45524024796513934,9,0.3316671848297119,0.9400002956390381,1.620833396911621,1.5550007820129395,1.3500003814697266,3,0.05047062483128162,-2.0952377708598586,7.8400001525878915,2.333306842565366,7.679999828338622,-1.400005722064998,7.853332996368407,0.05047062483128162
5690,2002-09-27,7.846666812896728,8.296667098999022,7.846666812896728,8.166666984558105,4738500.0,0.006843510849738443,-1.8125002793966014,6.857083009768147,21.81070334348135,23.953489036559517,0.3065016163022891,0.7262743730702388,1.2500500560690506,1.9194765233387967,34.98823469569517,0.5033340454101545,-0.5171103903389422,-0.6018332719802872,-1.5378857728564599,0.3342192288958863,-1.0698595224183736,-0.13380702154220092,-0.2799997329711905,38.35612680210146,7.842745909830661,0.4680262504380866,9,0.2783334255218515,0.8866665363311776,1.5674996376037607,1.501667022705079,1.253333568572999,4,0.0628717073701055,-2.115387366370844,7.793333053588867,-2.0952377708598586,7.8400001525878915,2.333306842565366,7.679999828338622,0.0628717073701055
5691,2002-09-30,7.8933329582214355,7.983333110809326,7.670000076293945,7.8333330154418945,4387800.0,0.005947257152299157,1.611105923304796,-0.18749972060337697,18.80340156078597,22.272915169963813,0.1671535449119368,0.624465174199905,1.1986436268347873,1.8495105732268762,35.701900195216936,0.31333303451538086,-0.5147557498732578,-0.4998337745666497,-1.429434213459782,0.4297666643264826,-0.9646339940132158,-0.03503355512008355,-0.31206587791442875,44.74874928229489,16.35202227195506,0.46480021944656597,9,0.1900007724761963,0.7550003528594971,1.5208334922790527,1.4066672325134277,1.3033337593078613,0,0.03716230971795187,-1.8125002793966014,7.846666812896728,-2.115387366370844,7.793333053588867,-2.0952377708598586,7.8400001525878915,0.03716230971795187
5692,2002-10-01,8.083333015441895,8.166666984558105,7.8333330154418945,7.8933329582214355,3739200.0,0.02407095433907447,-1.1505421331852574,3.1666706403134413,26.213601132409266,21.400676455658445,-0.10728710571448108,0.3987267471982747,1.0127833332449168,1.637717693402685,35.49712135866968,0.33333396911621094,-0.5173697516629332,-0.27416701316833425,-1.1932612752246392,0.6449272488879707,-0.7337141441964867,0.18538011785981823,-0.48775793476104745,65.95734643315882,40.25778843686885,0.4595471310281526,10,-0.1333329677581787,0.4783341884613037,1.3308334350585938,1.1133337020874023,1.5833339691162092,1,0.1414434350964826,1.611105923304796,7.8933329582214355,-1.8125002793966014,7.846666812896728,-2.115387366370844,7.793333053588867,0.1414434350964826
5693,2002-10-02,7.809999942779541,8.066666603088379,7.809999942779541,8.016667366027832,2286600.0,-0.033814402071545846,-1.4838618130974381,-1.087722952675181,25.37594606651183,20.996869639210157,0.09095654493521099,0.6021195939536561,1.2903891727185588,1.8873940447398851,35.6252751974213,0.2733330726623535,-0.535851120245173,-0.4835000753402703,-1.3653363929590938,0.39833624227855235,-0.924418234149682,-0.04258191653085852,-0.20040302173233027,22.340391533811857,-4.004859629378121,0.4409181588094113,10,0.12166714668273837,0.6766669750213623,1.6041665077209473,1.3866667747497559,1.6100001335144025,2,0.16730689636582308,-1.1505421331852574,8.083333015441895,1.611105923304796,7.8933329582214355,-1.8125002793966014,7.846666812896728,0.16730689636582308
5694,2002-10-03,7.883333206176758,8.0,7.793333053588867,7.813333034515381,2109300.0,0.009389662475607796,-2.7575762830155144,-0.3387092680653326,29.678635363090137,21.600894127337792,-0.01242393074930881,0.47130373613460286,1.2044305955542836,1.7906967768297832,35.773530616911984,0.2066669464111328,-0.5686986658157824,-0.3583334684371948,-1.206336474059615,0.4896695371852262,-0.7823349712484049,0.06566803437401525,-0.25999488157051065,34.04250138485616,7.945289640303965,0.4240015028112105,10,0.04833388328552157,0.46666693687438965,1.4816665649414062,1.3000006675720215,1.5166664123535156,3,0.15644823774290573,-1.4838618130974381,7.809999942779541,-1.1505421331852574,8.083333015441895,1.611105923304796,7.8933329582214355,0.15644823774290573
5695,2002-10-04,7.763332843780518,7.933332920074463,7.639999866485597,7.933332920074463,2029500.0,-0.015222033530463697,2.4509755522893677,-2.428566562898073,27.836868054954948,21.97115920028911,0.07233316742776719,0.5421809351735245,1.305959989435845,1.8822466801491444,35.69422598363406,0.2933330535888663,-0.5947641758210525,-0.4295004844665531,-1.2691171485821258,0.4101161796490205,-0.8493088165243403,-0.009692152408766752,-0.12652794368641462,23.417633845510196,-2.0495496365792008,0.4198083320577866,10,0.1683342456817618,0.5866672992706299,1.5466668605804443,1.4200010299682617,1.4900002479553223,4,0.1777587820910762,-2.7575762830155144,7.883333206176758,-1.4838618130974381,7.809999942779541,-1.1505421331852574,8.083333015441895,0.1777587820910762
5696,2002-10-07,7.489999771118164,7.866666793823242,7.433332920074463,7.756667137145996,1908600.0,-0.03520821252451267,-1.280698188023892,1.568630860887029,24.841772366784866,23.703739908685318,0.3226360566851998,0.7541563535762918,1.558984462192882,2.125676846025698,35.66397429509167,0.4333338737487793,-0.5917074474297124,-0.6393335342407234,-1.4903630451833578,0.2116959767019111,-1.0648482897120406,-0.21381877876940614,0.8066673278808576,7.727290165308441,-17.485874962573412,0.42551475547131745,10,0.3750002384185782,0.7933332920074463,1.9533329010009766,1.6933341026306152,1.9000005722045898,0,0.21495335908551172,2.4509755522893677,7.763332843780518,-2.7575762830155144,7.883333206176758,-1.4838618130974381,7.809999942779541,0.21495335908551172
5697,2002-10-08,7.686666965484619,7.8400001525878915,7.403333187103271,7.456666946411133,3100800.0,0.026257303120998055,-1.5940544697702517,-0.8624978095350492,34.23138857219419,25.440043277290997,0.14194062532459029,0.4896589206865407,1.3297980187585452,1.8989355039763982,36.066204579699686,0.4366669654846209,-0.5744099762788499,-0.3836663484573357,-1.1814087116766743,0.41407601476200284,-0.782537530067005,0.015204833152333563,0.5927334499359116,42.71362960971491,15.394956848808597,0.3988711816096691,10,0.16333317756652654,0.5599997043609619,1.7224993705749512,1.4966669082641602,1.6600003242492676,1,0.19644401908200493,-1.280698188023892,7.489999771118164,2.4509755522893677,7.763332843780518,-2.7575762830155144,7.883333206176758,0.19644401908200493
5698,2002-10-09,7.353332996368407,7.633333206176758,7.306666851043701,7.5,1628700.0,-0.04336521545853078,-1.7222276308077447,-0.6376825716033169,33.43653970629367,26.914317351834022,0.44586892138580225,0.739071971436478,1.6328388571529162,2.1973437246230043,36.88550751958826,0.38000011444091797,-0.5534755591190015,-0.6396669864654552,-1.3976422071798629,0.11830823424895254,-1.0186545968226595,-0.26067937610825087,0.8910247299194323,6.730695827100506,-22.795088366815804,0.378987610357204,10,0.4483339786529541,0.8450005054473886,1.926666498184205,1.7916669845581064,1.969999790191653,2,0.3145966583224482,-1.5940544697702517,7.686666965484619,-1.280698188023892,7.489999771118164,2.4509755522893677,7.763332843780518,0.3145966583224482
5699,2002-10-10,7.429999828338622,7.506667137145996,7.25,7.309999942779541,3751500.0,0.010426133565293316,-1.1388948493590507,-0.8181791581459203,36.21212643367994,28.5144754729672,0.3489378171054449,0.5941568929446683,1.5190528397640444,2.085203699634641,37.40883430052021,0.2566671371459961,-0.4878738553006974,-0.5003334760665901,-1.2244833975818006,0.22381644544862134,-0.8624084368241958,-0.13825851530898436,0.7580964454345684,26.341454223953903,-3.3842534814307257,0.3620749607576057,10,0.2783336639404306,0.7266664505004892,1.8499996662139901,1.6966667175292978,2.0133328437805185,3,0.2678331485776486,-1.7222276308077447,7.353332996368407,-1.5940544697702517,7.686666965484619,-1.280698188023892,7.489999771118164,0.2678331485776486
5700,2002-10-11,7.75,7.906667232513428,7.436666965484619,7.466667175292969,3238500.0,0.043068664744899676,-1.7378663429728536,2.3611091242877413,47.78888197554912,31.735084407940885,0.015403255684256933,0.21840973855068668,1.1687551422862548,1.7337857308398785,36.99478950887024,0.4766674041748056,-0.4451067364937398,-0.1378332853317259,-0.7929842669010512,0.5173176962375994,-0.465408776116389,0.18974220545293718,0.3630485718713352,76.14206636841375,42.11997677989343,0.32757549078466275,10,-0.041666507720947266,0.35666656494140625,1.487499475479126,1.37666654586792,1.613332748413086,4,0.2129031765845515,-1.1388948493590507,7.429999828338622,-1.7222276308077447,7.353332996368407,-1.5940544697702517,7.686666965484619,0.2129031765845515
5701,2002-10-14,7.74666690826416,7.77666711807251,7.670000076293945,7.75,1753200.0,-0.0004300763530116214,2.7646751935375296,-0.011763874303255513,51.5384698337285,34.54895870808747,-0.004756284664598098,0.1631633357553861,1.155419462487675,1.7049901289671503,36.55836922219085,0.10666704177856445,-0.4058914999732135,-0.09866635799407941,-0.6643825987267,0.4670498827385403,-0.38152447836039016,0.18419176237223045,0.29733777785746796,75.6344893840891,37.097673769316486,0.28285812036631,10,-0.0883336067199707,0.3599996566772461,1.4474995136260986,1.3799996376037598,1.5266656875610352,0,0.1944921862929676,-1.7378663429728536,7.75,-1.1388948493590507,7.429999828338622,-1.7222276308077447,7.353332996368407,0.1944921862929676
5702,2002-10-15,8.100000381469728,8.116666793823242,7.7966670989990225,7.8499999046325675,2709600.0,0.04561103212384565,1.2588216286627472,-75.00557939914243,55.50847577486998,37.897017564571705,-0.3972521672392615,-0.23780388676749808,0.7931553084077425,1.3212031670205846,35.917070661288776,0.36999988555908203,-0.36256394865454133,0.2771671056747458,-0.19929805461074857,0.7536322659602401,0.03893452553199772,0.515399685817493,-0.8500003814697283,98.07695270289622,56.7307808046322,0.23823258014274717,10,-0.41666698455810725,0.006666183471677911,1.056665897369383,1.0266661643981916,1.3133325576782209,1,0.1592592470494376,2.7646751935375296,7.74666690826416,-1.7378663429728536,7.75,-1.1388948493590507,7.429999828338622,0.1592592470494376
5703,2002-10-16,8.046667098999022,8.116666793823242,8.020000457763674,8.100000381469728,2871300.0,-0.006584355550490639,1.2307760024648562,-0.21333272298294692,55.352125275675505,40.74962755485897,-0.342874055743728,-0.2196208270513651,0.8224619176043255,1.3469232174932486,34.71953220726732,0.09666633605956854,-0.3185468604399002,0.23900048732757373,-0.18300882952638986,0.6610098041815382,0.02799582890059149,0.45000514575455597,-0.7793337631225565,91.92311332070061,49.0080672829632,0.21100465842698213,10,-0.36333370208740057,0.05999946594238459,1.0416657924652117,1.0799994468688983,1.550000190734865,2,0.16155759580218998,1.2588216286627472,8.100000381469728,2.7646751935375296,7.74666690826416,-1.7378663429728536,7.75,0.16155759580218998
5704,2002-10-17,8.590000152587889,8.643333435058594,8.443332672119139,8.616666793823242,4429500.0,0.06752274536826008,4.000023841880692,0.5,63.010500153149785,44.65780889910283,-0.8665519521596678,-0.7607403396655208,0.25737423008704674,0.7817833485086947,33.270928493190446,0.5966663360595721,-0.28405003372517523,0.7561668634414653,0.21770761410769524,1.2946261127752363,0.48693723877457984,1.0253964881083508,-1.3056801475524882,95.58011399044388,49.93667744916921,0.2692296246668854,10,-0.643333435058592,-0.5300002098083478,0.49833273887634455,0.5366663932800311,0.8433332443237305,3,0.08537050302045013,1.2307760024648562,8.046667098999022,1.2588216286627472,8.100000381469728,2.7646751935375296,7.74666690826416,0.08537050302045013
5705,2002-10-18,8.566666603088379,8.583333015441895,8.366666793823242,8.556667327880861,3775200.0,-0.0027163619423778984,9.00026410194335,-0.37497317788417994,61.882353772753724,48.7734290553216,-0.8015761378086905,-0.7332592596844085,0.2533977677375958,0.7830062472625112,31.265700332137335,0.22333335876464666,-0.22355862335405785,0.7063333272933958,0.08072786161303469,1.331938792973757,0.3935305944532157,1.0191360601335768,-1.22798606085205,92.12327089379531,44.45130343455419,0.3128027328401807,10,-0.619999885559082,-0.5983328819274902,0.5216662883758545,0.559999942779541,1.0366668701171875,4,0.10233456134673369,4.000023841880692,8.590000152587889,1.2307760024648562,8.046667098999022,1.2588216286627472,8.100000381469728,0.10233456134673369
5706,2002-10-21,8.626667022705076,8.649999618530272,8.460000038146973,8.566666603088379,2934900.0,0.0070039400850578915,2.5625273811546982,6.0004768717223955,60.049328806498956,51.642089081355465,-0.7636948383735804,-0.7719301203038667,0.16407228041630084,0.7016582900595516,29.150375123702744,0.189999580383299,-0.17308420941910718,0.7276670455932601,0.014426615812590526,1.4409074753739297,0.3710468307029249,1.0842872604835954,-1.2358003647558569,97.26570881911165,49.76250581187291,0.3566202148903348,10,-0.6766672134399405,-0.6600003242492658,0.4024999141693133,0.4999995231628436,0.680000305175783,0,0.08539401413884784,9.00026410194335,8.566666603088379,4.000023841880692,8.590000152587889,1.2307760024648562,8.046667098999022,0.08539401413884784
5707,2002-10-22,8.516667366027832,8.606666564941406,8.463333129882812,8.566666603088379,1866300.0,-0.012751118872181944,1.2051440057514269,-0.8333147897957809,63.9107684226592,55.02811449428496,-0.5851085800990594,-0.6282460813454627,0.2467325912402778,0.7876976612177629,26.64143238940214,0.16333389282226385,-0.1049196475863976,0.5758340120315548,-0.18018504724318696,1.3318530713062957,0.19782448239418393,0.9538435416689257,-1.0502527304437494,78.8361222036871,26.98714561081684,0.37800952963737056,10,-0.5666675567626962,-0.5500006675720215,0.5124995708465576,0.6099991798400879,1.0233325958251953,1,0.08884522516584692,2.5625273811546982,8.626667022705076,9.00026410194335,8.566666603088379,4.000023841880692,8.590000152587889,0.08884522516584692
5708,2002-10-23,8.366666793823242,8.579999923706055,8.266667366027832,8.516667366027832,2808900.0,-0.017612590201999456,1.2650626497302702,3.0000572213321126,59.23566646839975,57.58628560925382,-0.30871496127125475,-0.4603692774975192,0.36526028290495915,0.9160287741549507,24.439452700497043,0.31333255767822266,0.0006506634310259329,0.3995001077651974,-0.3781117263790712,1.177111941909465,0.010694190693063987,0.7883060248373317,-0.8292370592623879,26.086880804472283,-26.857245249590985,0.38880591707213397,10,-0.3233335018157959,-0.41666698455810636,0.6558332443237305,0.7599997520446777,1.243332862854004,2,0.125099537380575,1.2051440057514269,8.516667366027832,2.5625273811546982,8.626667022705076,9.00026410194335,8.566666603088379,0.125099537380575
5709,2002-10-24,8.186667442321777,8.416666984558105,8.140000343322754,8.333333015441895,2404500.0,-0.021513866386354774,-1.305557542378943,0.9777667575832714,57.90786618897459,58.71061718852333,-0.011281111095078344,-0.2628688243453192,0.5050285342693304,1.0780950138588192,22.387069673142175,0.27666664123535156,0.06929806400678018,0.19983403682708722,-0.579160947956538,0.9788290216107125,-0.18966345556472497,0.5893315292188994,-0.5824835147227576,9.150424572669182,-45.56524655688504,0.3894974923918126,10,-0.02666759490966797,-0.2366676330566415,0.7258327007293701,0.9399991035461426,1.2833328247070295,3,0.17223123540147456,1.2650626497302702,8.366666793823242,1.2051440057514269,8.516667366027832,2.5625273811546982,8.626667022705076,0.17223123540147456
5710,2002-10-25,8.340000152587889,8.373332977294924,8.103333473205566,8.180000305175781,2610900.0,0.018729563811697325,1.3823608610040343,-1.0909161844072965,66.62321046231429,60.38669948058841,-0.08059661611434876,-0.39773953237756743,0.30876334227681035,0.902748605870018,21.423195252735333,0.26999950408935725,0.17721762614658054,0.3285000801086415,-0.46295013089711645,1.1199502911143995,-0.06722502539423658,0.7242251856115205,-0.673067283532994,43.29272654002539,-16.64926000631049,0.39572510550287876,10,-0.11666679382324219,-0.390000343322753,0.46583294868469416,0.7633328437805194,0.9099998474121112,4,0.13109511082976066,-1.305557542378943,8.186667442321777,1.2650626497302702,8.366666793823242,1.2051440057514269,8.516667366027832,0.13109511082976066
5711,2002-10-28,8.186667442321777,8.350000381469728,8.136667251586914,8.340000152587889,2648100.0,-0.018385216721912512,1.4615384615384315,-0.9583303530982519,59.94696102576421,60.87986450846555,0.1583679204426769,-0.23326371830452608,0.4152071101981676,1.0354540453915142,20.051602670255324,0.21333312988281428,0.2785734592308877,0.1605006456375122,-0.6325994287497902,0.9536007200248156,-0.2360493915561399,0.5570506828311634,-0.46075056829836036,16.556425652209334,-43.68259596280205,0.3965500371936515,10,0.1483325958251953,-0.2366676330566415,0.49249911308288574,0.7899990081787109,1.10333251953125,0,0.17304550854969336,1.3823608610040343,8.340000152587889,-1.305557542378943,8.186667442321777,1.2650626497302702,8.366666793823242,0.17304550854969336
5712,2002-10-29,9.226667404174805,9.516667366027832,8.199999809265138,8.233332633972168,10113300.0,0.12703581392309227,-1.48427742554821,-6.478296564892693,79.08905411022675,63.517301045637915,-0.787859170045758,-1.2471585663775082,-0.6633575563766954,-0.022794607301237946,20.075292019873526,1.3299999237060547,0.3589295732218467,1.1433338880538937,0.1852261297189557,2.1014416463888326,0.6642800088864238,1.6223877672213627,-1.445305565480976,79.48114289724343,11.958403166330129,0.4790538791674693,10,-0.41666698455810547,-0.8433337211608887,-0.5675008296966553,-0.2700009346008301,0.023332595825195312,1,0.008670511269307957,1.4615384615384315,8.186667442321777,1.3823608610040343,8.340000152587889,-1.305557542378943,8.186667442321777,0.008670511269307957
5713,2002-10-30,9.116666793823242,9.226667404174805,8.949999809265137,9.226667404174805,5825400.0,-0.01192203051578411,4.030291996115966,-0.11073870929648699,75.92214146442493,64.95192785800182,-0.5700660004956095,-1.09013848101376,-0.5889444083558484,0.0660566685528412,20.04934413404499,0.27666759490966797,0.4354396827564404,0.9679999351501465,-0.08512146748542371,2.0211213377857176,0.4414392338323605,1.4945606364679316,-1.196480512942693,71.698083925106,-0.9911057767297677,0.5265607013177854,10,-0.30666637420654297,-0.7333331108093262,-0.5775001049041748,-0.256666898727417,0.22666645050048828,2,0.046435081768767095,-1.48427742554821,9.226667404174805,1.4615384615384315,8.186667442321777,1.3823608610040343,8.340000152587889,0.046435081768767095
5714,2002-10-31,9.116666793823242,9.133333206176758,8.970000267028809,9.033332824707033,3380100.0,0.0,1.7999901907891511,-0.7575773338881792,73.29546378171432,66.22005119233077,-0.5447925922725041,-1.0466657735003722,-0.6224716411981355,0.0491634192129915,19.984242399548645,0.16333293914794922,0.48104131383822946,0.906333255767823,-0.22304697591549782,2.0357134874511438,0.3416431399261626,1.4710233716094834,-1.0687620261309103,71.698083925106,-0.5314408826513102,0.5646901158416605,10,-0.30666637420654297,-0.7333331108093262,-0.6574995517730713,-0.256666898727417,0.1400003433227539,3,0.05411329315975966,4.030291996115966,9.116666793823242,-1.48427742554821,9.226667404174805,1.4615384615384315,8.186667442321777,0.05411329315975966
5715,2002-11-01,9.143333435058594,9.166666984558104,8.99666690826416,9.029999732971193,2586300.0,0.002925042873500594,1.1249903142937432,1.359994049117675,73.61894326625682,67.72778613230388,-0.5375899943749829,-1.0167759302240302,-0.6817573898727609,0.006917696130345874,19.593178055592553,0.17000007629394354,0.5382620296187781,0.8639998674392704,-0.31779918193065804,2.045798916809199,0.27310034275430617,1.4548993921242346,-0.9779276594994215,72.94681883990366,1.1005764905488178,0.590899524684964,11,-0.33333301544189453,-0.7599997520446777,-0.7141666412353516,-0.28333353996276855,0.4366664886474627,4,0.03572732355113106,1.7999901907891511,9.116666793823242,4.030291996115966,9.116666793823242,-1.48427742554821,9.226667404174805,0.03572732355113106
5716,2002-11-04,9.100000381469727,9.25,9.06999969482422,9.166666984558104,1971300.0,-0.004739305844705832,-1.8420806950708613,-0.5882328191923463,68.89169546307873,68.28122247012826,-0.4694180110901218,-0.8923947936403493,-0.6631929036261646,0.03266482062761611,18.806877139603174,0.18000030517577947,0.5274743294574638,0.7401667833328247,-0.43456040076032565,1.914893967425975,0.15280319128624953,1.3275303753793999,-0.8264936786730619,68.35442762920584,-0.16662651461635392,0.587363592046575,11,-0.28999996185302734,-0.7166666984558105,-0.6708335876464844,-0.24000048637390137,0.4499998092651367,0,0.01648347387278326,1.1249903142937432,9.143333435058594,1.7999901907891511,9.116666793823242,4.030291996115966,9.116666793823242,0.01648347387278326
5717,2002-11-05,9.196666717529297,9.243332862854004,9.123332977294922,9.149999618530273,2193900.0,0.010622673846960584,-1.3999885559518588,-0.7000071525642129,71.37546850604193,69.63008936319962,-0.513480572469895,-0.917158644342269,-0.7811137921424987,-0.080245849924653,17.918123224342473,0.14333248138427734,0.5264616844573844,0.7613331317901615,-0.42526352187390515,1.9479297854542281,0.16803480495812728,1.3546314586221948,-0.8237071616741396,82.22225047922103,15.973134209074942,0.5932983268320334,11,-0.38666629791259766,-0.8133330345153809,-0.8308331966400146,-0.3366668224334717,0.3699998855590838,1,0.010148594832281255,-1.8420806950708613,9.100000381469727,1.1249903142937432,9.143333435058594,1.7999901907891511,9.116666793823242,0.010148594832281255
5718,2002-11-06,9.666666984558104,9.67666721343994,9.186667442321776,9.203332901000977,5430900.0,0.05110550175021156,1.027580192299739,9.928495524584095,70.57325806471607,71.03735512717088,-0.8713108060022368,-1.27008136065146,-1.2583187809909493,-0.5632836531742829,17.047017216544365,0.48999977111816406,0.5429413046475915,1.1156666994094824,-0.07781878829051969,2.3091521871094844,0.5189239555594813,1.7124094432594834,-1.2022108038891322,98.58487383163695,34.55691126187075,0.5967427438500013,11,-0.7766666412353498,-1.203333377838133,-1.4108333587646467,-0.8066670894622785,-0.189999580383299,2,-0.043103479743711315,-1.3999885559518588,9.196666717529297,-1.8420806950708613,9.100000381469727,1.1249903142937432,9.143333435058594,-0.043103479743711315
5719,2002-11-07,9.420000076293944,9.869999885559082,9.300000190734863,9.649999618530273,4352400.0,-0.025517265533011035,-1.4255341598522817,-0.49640108595199417,65.02348087865668,70.85960739565338,-0.48198320887343904,-0.9135212385126898,-1.0152089186159081,-0.3301032860465387,16.11534751120115,0.5699996948242188,0.5551857883979103,0.7694997787475568,-0.36060964379935534,1.899609201294469,0.20444506747410074,1.334554490021013,-0.8343227923478747,48.473283276331045,-11.50507058863915,0.565054711273456,11,-0.4166665077209455,-0.8600001335144025,-1.2108330726623517,-0.5600001811981183,0.32333278656006037,3,-0.008138729442598414,1.027580192299739,9.666666984558104,-1.3999885559518588,9.196666717529297,-1.8420806950708613,9.100000381469727,-0.008138729442598414
5720,2002-11-08,9.399999618530273,9.5,9.369999885559082,9.396666526794434,3132600.0,-0.0021231908282042244,-3.588263013514196,-0.014491732041862127,63.80951440252976,71.28877999307177,-0.33057261380857916,-0.8048330920851434,-0.9991787350815766,-0.32485385995710736,16.71232093565945,0.13000011444091797,0.5969836230312442,0.666999340057373,-0.4266351815102354,1.7606338616249806,0.12018207927356883,1.2138166008411773,-0.6602036223906431,41.24998062849494,-13.432961692887588,0.5468172607838039,11,-0.36499977111816406,-0.8399996757507324,-1.2591660022735596,-0.5399997234344482,0.13666725158691406,4,-0.01524813693627447,-1.4255341598522817,9.420000076293944,1.027580192299739,9.666666984558104,-1.3999885559518588,9.196666717529297,-0.01524813693627447
5721,2002-11-11,9.25333309173584,9.449999809265137,9.206666946411133,9.376667022705078,2961600.0,-0.015602822632599822,-1.2461541170204806,-37.00286123032904,62.9847098296834,69.49940840634473,-0.018648786568675746,-0.5686588625866627,-0.8619222310271635,-0.19351518869567563,17.121827533496703,0.2433328628540039,0.6598089738614377,0.4449995040893562,-0.5670920028075361,1.4570910109862494,-0.061046249359090865,0.9510452575378032,-0.3779126288658752,17.41072397906856,-32.803534406870895,0.5060457534484465,11,0.15666675567626953,-0.6933331489562988,-1.112499475479126,-0.39333319664001465,0.06666660308838068,0,0.035302612445883286,-3.588263013514196,9.399999618530273,-1.4255341598522817,9.420000076293944,1.027580192299739,9.666666984558104,0.035302612445883286
5722,2002-11-12,9.390000343322754,9.483332633972168,9.333333015441896,9.366666793823242,1535700.0,0.014769516047030917,-2.3332838841618755,-0.18919002513048522,68.12279364251533,68.63281420391033,-0.14495424217075126,-0.6363535110734908,-1.000050404215095,-0.3413051968774603,18.70856310109621,0.22999954223632812,0.6958739248114956,0.5171667575836185,-0.46894299137285067,1.5032765065400877,0.024111883105383924,1.0102216320618531,-0.3952303497300953,29.75607305247839,-22.53895685061597,0.49305487447823476,11,0.029999732971191406,-0.8300004005432129,-1.3158338069915771,-0.5966675281524658,-0.10666751861572088,1,0.017039386747827567,-1.2461541170204806,9.25333309173584,-3.588263013514196,9.399999618530273,-1.4255341598522817,9.420000076293944,0.017039386747827567
5723,2002-11-13,9.346667289733887,9.40666675567627,9.233332633972168,9.390000343322754,2466900.0,-0.004614808520180924,3.5218061948003485,-1.85711366330159,71.58808792073197,68.4431057749123,-0.07326969602119604,-0.5171485484881497,-0.9681683749719241,-0.3102049251805905,20.24539410527745,0.17333412170410156,0.772821618319087,0.4088336944580071,-0.5175544663291696,1.3352218552451838,-0.054360385935581235,0.8720277748515954,-0.24686970910525652,21.105591937373752,-35.13309307049014,0.46319408039358856,11,0.08666610717773438,-0.7866673469543457,-1.2983338832855225,-0.5683343410491943,0.07333278656005682,2,0.023537728105089917,-2.3332838841618755,9.390000343322754,-1.2461541170204806,9.25333309173584,-3.588263013514196,9.399999618530273,0.023537728105089917
5724,2002-11-14,9.32333278656006,9.43000030517578,9.283332824707033,9.300000190734863,2844300.0,-0.0024965586610167234,-4.176438909458294,-0.5384479950702465,69.23074340668924,67.95552801273811,-0.01959759531844618,-0.4596227863876816,-0.9513116913789883,-0.29632931572954924,21.33418242741627,0.14666748046874645,0.6900339016475776,0.34883255958557235,-0.5776388506186727,1.2753039697898174,-0.11440314551654929,0.812068264687694,-0.1311109293397763,39.77248343531217,-17.355929846829426,0.4632357051021222,11,0.14666700363159002,-0.7633328437805194,-1.3233325481414813,-0.5933330059051531,0.11999988555908025,3,0.016446331062619723,3.5218061948003485,9.346667289733887,-2.3332838841618755,9.390000343322754,-1.2461541170204806,9.25333309173584,0.016446331062619723
5725,2002-11-15,9.44333267211914,9.446666717529297,9.256667137145996,9.300000190734863,1756200.0,0.012870921622798237,1.5333180746024784,6.143014796043021,74.90087527575596,68.62321465859114,-0.10344580684302507,-0.5381697976160229,-1.0707257103354646,-0.4265701559382027,22.67237602813681,0.18999958038330078,0.6279586684466913,0.4249991416931156,-0.503180455057711,1.3531787384439422,-0.03909065668229772,0.8890889400685289,0.4266672134399414,85.54213129728892,22.319894139479985,0.4640897983754137,11,0.05333375930786133,-0.78999924659729,-1.5108327865600586,-0.741666316986084,-0.11333274841308416,4,0.031768465768509335,-4.176438909458294,9.32333278656006,3.5218061948003485,9.346667289733887,-2.3332838841618755,9.390000343322754,0.031768465768509335
5726,2002-11-18,9.363332748413086,9.493332862854004,9.300000190734863,9.44333267211914,1455600.0,-0.008471577406380049,1.148137159326919,-0.5581423201037958,54.370954006524855,66.73382415864481,0.019932128297558194,-0.42177566317295323,-0.9917022200089249,-0.36052057268460125,23.951479528413262,0.19333267211914062,0.5830789603853503,0.3081659317016605,-0.6130112860315986,1.2293431494349196,-0.15242267716496904,0.7687545405682901,0.4944004821777348,50.0,-10.704355720431806,0.46058860886662917,11,0.16500091552734375,-0.5933327674865723,-1.4558327198028564,-0.6616663932800293,0.2566671371459961,0,0.018512011306388576,1.5333180746024784,9.44333267211914,-4.176438909458294,9.32333278656006,3.5218061948003485,9.346667289733887,0.018512011306388576
5727,2002-11-19,9.273332595825195,9.350000381469727,9.140000343322754,9.350000381469727,1851600.0,-0.009611978448928249,4.478181908647627,0.9583482345087381,55.07556058688604,65.01185777221924,0.1362825597541093,-0.2868905332489522,-0.907183150682414,-0.28449704831764144,25.0656161103322,0.22333240509033203,0.5315500672573279,0.180332517623901,-0.7093372024084772,1.0700022376562792,-0.2645023423922872,0.6251673776400892,0.5723793128967287,37.7356300742788,-20.686724203342777,0.4448348600161887,11,0.23166751861572266,-0.4399991035461426,-1.3908326625823975,-0.5716662406921387,0.036667823791503906,1,0.0050323978480006915,1.148137159326919,9.363332748413086,1.5333180746024784,9.44333267211914,-4.176438909458294,9.32333278656006,0.0050323978480006915
5728,2002-11-20,9.41333293914795,9.416666984558104,9.100000381469727,9.239999771118164,1190100.0,0.015097090703484639,2.518493205118066,-2.2608344113842174,58.81185538537371,64.32167716185447,-0.04853643208140923,-0.36307163571249035,-1.052225350081681,-0.4346615962298799,26.915426159072524,0.31666660308837713,0.511289151787004,0.2679995536804203,-0.562974586375157,1.0989736937359975,-0.14748751634736834,0.6834866237082089,0.4041505069580076,79.66099229219351,21.971212543130065,0.4154870700277888,11,-0.11333274841308594,-0.46833276748657227,-1.5183329582214355,-0.7116665840148926,0.0200004577636701,2,-0.013810211035909958,4.478181908647627,9.273332595825195,1.148137159326919,9.363332748413086,1.5333180746024784,9.44333267211914,-0.013810211035909958
5729,2002-11-21,9.596667289733887,9.646666526794434,9.199999809265137,9.40999984741211,2132700.0,0.019476029560528074,2.116287580133803,1.076928578895534,62.31883457043008,64.15604606939895,-0.22816958973395707,-0.45888335561689786,-1.2315902791654647,-0.6227264627343558,29.29068431391585,0.4466667175292969,0.4797812528258749,0.38083391189575266,-0.3395778893391501,1.1012457131306554,0.020628011278301273,0.741039812513204,0.17776717249389584,90.85378937617429,33.6442287256215,0.36020590061745106,11,-0.22333383560180664,-0.6100006103515625,-1.701667308807373,-0.8950009346008301,-0.18000030517578303,3,-0.018409225630749426,2.518493205118066,9.41333293914795,4.478181908647627,9.273332595825195,1.148137159326919,9.363332748413086,-0.018409225630749426
5730,2002-11-22,9.43333339691162,9.633333206176758,9.40666675567627,9.56666660308838,1563900.0,-0.017019855736480016,-1.4285714285714286,-0.7142820650369311,58.50337653566807,63.65812014784171,-0.06661536370512344,-0.2207583011027623,-1.063416594896685,-0.4650676696097502,31.686411307048957,0.22666645050048828,0.4116971910850111,0.16283335685729838,-0.4328831187355302,0.758549832450127,-0.13502488093911502,0.4606915946537118,0.30063502047067914,60.975609756097235,4.961992872847198,0.2978582377964142,11,-0.05999994277953924,-0.4466667175292951,-1.4300000667572004,-0.7316670417785627,0.23999977111816406,4,0.0010599938311091073,2.116287580133803,9.596667289733887,2.518493205118066,9.41333293914795,4.478181908647627,9.273332595825195,0.0010599938311091073
5731,2002-11-25,9.603333473205566,9.649999618530273,9.300000190734863,9.300000190734863,1590900.0,0.01802120937966678,-1.3076889218657646,-2.275001788140988,59.9999812392331,62.75558543636589,-0.20310549674110945,-0.29427096353062865,-1.2263942260410943,-0.6456133062136438,34.04809525784545,0.34999942779541016,0.3771897202765153,0.2620001316070564,-0.06931588189162063,0.5933161451057334,0.09634212485771876,0.427658138356394,0.0925968620219777,91.51523453484904,37.21335018488692,0.16565800674933823,11,-0.2283334732055664,-0.6166667938232422,-1.6458332538604736,-0.9016671180725098,-0.1700000762939471,0,-0.02846236156040427,-1.4285714285714286,9.43333339691162,2.116287580133803,9.596667289733887,2.518493205118066,9.41333293914795,-0.02846236156040427
5732,2002-11-26,9.30666732788086,9.546667098999023,9.286666870117188,9.520000457763672,1343700.0,-0.030891996633506502,-1.052627616322843,-0.7032961505086962,40.32260793547845,59.28164321578216,0.08995664966601957,0.009165811326614204,-0.9245036842330663,-0.35903626992541504,34.18440217842543,0.3166666030883789,0.3405373158657472,-0.0386660099029541,-0.3660615970240624,0.2887295772181542,-0.20236380346350735,0.12503178365759915,0.3535072101212151,37.5758605622178,-10.664980851044987,0.1636977935605538,11,0.06833267211914062,-0.32000064849853516,-1.3483340740203857,-0.6050009727478027,0.3733329772949201,1,0.03366753604048389,-1.3076889218657646,9.603333473205566,-1.4285714285714286,9.43333339691162,2.116287580133803,9.596667289733887,0.03366753604048389
5733,2002-11-27,9.539999961853027,9.56999969482422,9.31666660308838,9.32333278656006,822600.0,0.025071556310297227,-1.2029008342594008,-1.0156283527644578,53.24908992224127,57.50590393973239,-0.12635533372855434,-0.20113808781423614,-1.1433452823201389,-0.5988085402332146,34.34914310334777,0.26333236694336115,0.3221684836370535,0.17349996566772496,-0.1462988336971307,0.49329876503258063,0.013600565985298019,0.3333993653501519,0.1099996566772461,75.55562148862266,26.214622438618242,0.1598993996824275,11,-0.16499996185302734,-0.5533332824707031,-1.5816667079925537,-0.8383336067199707,0.10000038146972656,2,-0.024108966787841912,-1.052627616322843,9.30666732788086,-1.3076889218657646,9.603333473205566,-1.4285714285714286,9.43333339691162,-0.024108966787841912
5734,2002-11-29,9.609999656677246,9.653332710266113,9.56666660308838,9.600000381469727,924900.0,0.00733749424571517,-1.2608500951599644,0.04615039261945881,55.536023966198734,55.35425379422603,-0.16920915374697998,-0.24483639457756112,-1.1886076729289883,-0.673735272305791,34.5983407930062,0.11333274841308594,0.277204230311229,0.21883301734924387,-0.09589163501778408,0.5335576697162718,0.061470691165730784,0.37619534353275697,-0.5099992752075195,88.18186783604742,36.25521119940703,0.1573623261835137,11,-0.23333311080932617,-0.6233329772949219,-1.6133331060409546,-0.9083333015441895,-0.1933326721191424,4,-0.018383586480450576,-1.2029008342594008,9.539999961853027,-1.052627616322843,9.30666732788086,-1.3076889218657646,9.603333473205566,-0.018383586480450576
5735,2002-12-02,9.470000267028807,9.666666984558104,9.416666984558104,9.666666984558104,1325400.0,-0.014568095176898832,1.542372223838619,-19.668097281831187,55.73193192081981,55.50547356248102,-0.027970556985632555,-0.08338429105419465,-1.0240206255547637,-0.5378771040748216,34.55572871890736,0.25,0.22228899298344196,0.06250028610229386,-0.23127836852641437,0.3562789407310021,-0.08438904121205937,0.20938961341664708,-0.3589332389831519,48.24561623655107,-7.7146574320241825,0.14688932731435403,12,-0.0866665840148908,-0.4833335876464826,-1.4150004386901838,-0.7683339118957502,0.1566667556762713,0,-0.005631814252042955,-1.2608500951599644,9.609999656677246,-1.2029008342594008,9.539999961853027,-1.052627616322843,9.30666732788086,-0.005631814252042955
5736,2002-12-03,9.25,9.449999809265137,9.199999809265137,9.399999618530273,2194500.0,-0.023231284142068098,1.0,0.7627097274755116,46.45269576370668,54.547377471016645,0.1947420329445677,0.15645108627964177,-0.7755718759287866,-0.3247232176314352,34.04055200043378,0.2700004577636701,0.17315802202901232,-0.16499996185302734,-0.43217948405376383,0.10217956034770914,-0.2985897229533947,-0.03141020075265999,-0.11670897369384647,10.714314908365663,-46.55462503533629,0.133589761100368,12,0.13333368301391602,-0.24666643142700195,-1.1633334159851092,-0.5483336448669434,0.3166666030883807,1,0.045765747895111675,1.542372223838619,9.470000267028807,-1.2608500951599644,9.609999656677246,-1.2029008342594008,9.539999961853027,0.045765747895111675
5737,2002-12-04,9.289999961853027,9.353333473205566,9.016667366027832,9.100000381469727,2475300.0,0.004324320200327358,1.1263126827667,-1.2666670905229964,48.56174383839635,53.408476188019165,0.17584718068321337,0.13049234397935017,-0.7804841050543008,-0.3710871177673525,33.25922171962507,0.3366661071777344,0.09653590817236513,-0.12966666221618617,-0.383727699575525,0.12439437514315266,-0.2566971808958556,-0.002636143536516755,0.37666702270507635,42.05119326734893,-18.974572984017165,0.12703051867966936,12,0.051667213439941406,-0.25500011444091797,-1.1475000381469727,-0.5883336067199707,0.31999969482421875,2,0.015428787475473937,1.0,9.25,1.542372223838619,9.470000267028807,-1.2608500951599644,9.609999656677246,0.015428787475473937
5738,2002-12-05,9.25,9.34333324432373,9.206666946411133,9.300000190734863,1178400.0,-0.004305700970643311,1.0,-0.26315947979460824,48.1543761889926,51.83464747897055,0.21259890556813055,0.14511632641002237,-0.7102958583148897,-0.3328516971498203,31.69165155036222,0.13666629791259766,0.09242455324905485,-0.1488332748413086,-0.3853408989689342,0.08767434928631701,-0.2670870869051214,-0.03057946277749579,0.4036669921874978,35.8973493707214,-26.66773031825619,0.11825381206381291,12,0.09166717529296875,0.15999984741210938,-0.6533329486846924,-0.5483336448669434,0.3833332061767578,3,0.04648651947846272,1.1263126827667,9.289999961853027,1.0,9.25,1.542372223838619,9.470000267028807,0.04648651947846272
5739,2002-12-06,9.34333324432373,9.369999885559082,9.116666793823242,9.166666984558104,1492800.0,0.010090080467430429,1.2029008342593668,-3.533311716797991,47.44899423854216,50.6063827792899,0.08889991263673025,0.048217009751848394,-0.7702294100049194,-0.4250296022002438,29.67534881085094,0.25333309173583984,0.09654721266450217,-0.05166668891906667,-0.2892127606974402,0.18587938285930683,-0.17043972480825254,0.06710634697011919,0.2975937553405732,50.2563184628523,-9.013918639596106,0.11877303588918657,12,-0.0016660690307617188,0.07666683197021484,-0.7466661930084229,-0.6416668891906738,0.1466665267944336,4,0.031751741187145965,1.0,9.25,1.1263126827667,9.289999961853027,1.0,9.25,0.031751741187145965
5740,2002-12-09,9.256667137145996,9.376667022705078,9.19333267211914,9.266667366027832,1184700.0,-0.0092757161616156,-1.682892790353644,-0.05660519951632349,47.288161811735925,49.19395839845688,0.16524811065962552,0.13027362712994162,-0.6522014181459603,-0.3371681555325807,27.54134415191315,0.1833343505859375,0.07952209178799663,-0.13116617202758718,-0.3765948636305989,0.11426251957542455,-0.25388051782909393,-0.008451826226080428,0.3717746698455784,55.384676329608126,-4.849235080781241,0.12271434580150595,12,0.08500003814697266,0.176666259765625,-0.6600000858306885,-0.6233334541320801,0.3166656494140643,0,0.01728482239250506,1.2029008342593668,9.34333324432373,1.0,9.25,1.1263126827667,9.289999961853027,0.01728482239250506
5741,2002-12-10,9.579999923706056,9.630000114440918,9.233332633972168,9.233332633972168,2810400.0,0.03492971949510437,-1.288462120399332,-34.66593553309192,56.9697156228407,51.04363703038603,-0.1807504578373358,-0.17637408040855185,-0.9412729701828244,-0.65491178151205,26.21377366626529,0.39666748046875,0.04532522703479813,0.17583327293396245,-0.07531966472038754,0.42698621058831243,0.050256804106787456,0.30140974176113744,-0.5633325576782244,91.84778721432532,27.579618345840558,0.12557646882717455,12,-0.2383327484130877,-0.13666629791259943,-0.9833328723907488,-1.0050001144409197,-0.14666652679443715,1,0.004871304735978299,-1.682892790353644,9.256667137145996,1.2029008342593668,9.34333324432373,1.0,9.25,0.004871304735978299
5742,2002-12-11,9.550000190734863,9.600000381469727,9.33666706085205,9.49666690826416,1836600.0,-0.0031314961597189717,2.43477503700663,0.1538457306186668,53.269554218483755,51.04591084107964,-0.12583718457546667,-0.14100221719213835,-0.8827794166233183,-0.6160874908410712,24.75691828232451,0.2633333206176758,0.02878705163565698,0.13783354759216238,-0.12147982937079327,0.397146924555118,0.008176859110685442,0.2674902360736393,-0.52106616973877,84.4155988920038,21.181816888693938,0.12965668848147766,12,-0.20833301544189453,-0.10666656494140625,-0.9533331394195557,-0.9750003814697266,-0.3466672897338867,2,0.0017451740335761023,-1.288462120399332,9.579999923706056,-1.682892790353644,9.256667137145996,1.2029008342593668,9.34333324432373,0.0017451740335761023
5743,2002-12-12,9.56666660308838,9.649999618530273,9.453332901000977,9.550000190734863,1738800.0,0.0017451740335761023,1.1454655167032533,0.3124955296474119,49.22008490855129,50.34413983467437,-0.15457874261926108,-0.1479260027252547,-0.8613591723353746,-0.6221461215041248,23.66937859257482,0.19666671752929688,-0.005985355861641395,0.14349999427795623,-0.1226880547732847,0.40968804332919717,0.010405969752335764,0.2765940188035767,-0.5257112602233907,84.37504470352654,23.617361113413224,0.13309402452562025,12,-0.22499942779541193,-0.12333297729492365,-0.9699995517730731,-1.0766668319702166,-0.34333324432373225,3,0.004529587513259381,2.43477503700663,9.550000190734863,-1.288462120399332,9.579999923706056,-1.682892790353644,9.256667137145996,0.004529587513259381
5744,2002-12-13,9.476667404174805,9.600000381469727,9.466667175292967,9.56999969482422,960600.0,-0.009407581830490619,-1.3529510762550274,-5.600022888532354,51.17119216273747,49.83739097266522,-0.09552742603291264,-0.048328172228551125,-0.7358979629402391,-0.5307899443706674,22.477570974788986,0.1333332061767596,0.026696391604629,0.04583406448364258,-0.21705928420027298,0.30872741316755814,-0.08561260985831609,0.17728073882560125,-0.41135029028320247,62.044063903101176,1.2596687324897644,0.13144667434195811,12,-0.14333391189575195,-0.033333778381347656,-0.8000004291534424,-1.013333797454834,-0.14666748046874822,4,0.016531740043228327,1.1454655167032533,9.56666660308838,2.43477503700663,9.550000190734863,-1.288462120399332,9.579999923706056,0.016531740043228327
5745,2002-12-16,9.743332862854004,9.743332862854004,9.506667137145996,9.510000228881836,1851900.0,0.028139159823391546,1.028569443365881,-2.5000204361064653,53.595885209937954,50.631078688913135,-0.35687215955565676,-0.30711177255032496,-0.9594030231590729,-0.7966097330471165,21.502553921987214,0.2666654586791992,0.019588928539814532,0.2974995136260983,-0.00031217136591621397,0.5953111986181128,0.14859367113009014,0.4464053561221064,-0.6546284487768546,100.0,41.3223150873933,0.1489058424960076,12,-0.36333274841308594,-0.36333274841308594,-0.9616661071777344,-1.183332920074463,-0.6733331680297834,0,-0.026000660687849453,-1.3529510762550274,9.476667404174805,1.1454655167032533,9.56666660308838,2.43477503700663,9.550000190734863,-0.026000660687849453
5746,2002-12-17,9.536666870117188,9.699999809265137,9.520000457763672,9.616666793823242,1600500.0,-0.02121101635814171,-2.176475538127535,-0.34285784351792437,56.1939029714667,51.4790963703654,-0.11763692075857968,-0.0914846683788344,-0.7022765449043007,-0.5894396571113365,20.375655199821843,0.22333240509033203,-0.004467382903950323,0.0821668148040775,-0.21562441978979052,0.37995804939794553,-0.06672880249285562,0.23106243210101063,-0.40868474911342645,49.18038553538764,-11.663951094711074,0.14889561729693382,12,-0.10666704177856445,-0.15666675567626953,-0.7391669750213623,-0.9766669273376465,-0.6033334732055664,1,0.003844730757846193,1.028569443365881,9.743332862854004,-1.3529510762550274,9.476667404174805,1.1454655167032533,9.56666660308838,0.003844730757846193
5747,2002-12-18,9.31999969482422,9.526666641235352,9.303333282470703,9.50333309173584,1048800.0,-0.022719381755053836,-1.0615429308379294,2.2916696469017253,44.02171687722715,51.019912002391465,0.11592386840818314,0.13582159276690575,-0.4429663311947234,-0.38049550888794137,19.509057190819107,0.23333358764648438,-0.025411937639246318,-0.1368337154388417,-0.42933220840566655,0.15566477752798313,-0.28308296192225413,0.009415531044570713,-0.15509652930944462,3.7878246017868107,-52.91555875134587,0.14624924648341234,12,0.11000013351440252,0.06000041961669744,-0.33499979972839533,-0.7599997520446795,-0.31333255767822443,2,0.01216026886249133,-2.176475538127535,9.536666870117188,1.028569443365881,9.743332862854004,-1.3529510762550274,9.476667404174805,0.01216026886249133
5748,2002-12-19,9.283332824707033,9.350000381469727,9.233332633972168,9.286666870117188,1742100.0,-0.003934213660709673,-1.2580615390294774,0.01818569593057689,40.959384466932754,50.2988442499904,0.17636265686960506,0.17101799869404566,-0.3524572936234307,-0.34849018575664736,18.33398263649032,0.1166677474975586,-0.008701999083323031,-0.1670005798339833,-0.4691867060109214,0.13518554634295477,-0.31809364292245235,-0.015907516745514272,-0.08372387735190401,9.803954567724285,-41.1447299140208,0.15109306308846895,12,0.18499994277953924,0.09666728973388494,-0.29333281517028986,-0.723332881927492,-0.3099994659423846,3,-0.008617586508709585,-1.0615429308379294,9.31999969482422,-2.176475538127535,9.536666870117188,1.028569443365881,9.743332862854004,-0.008617586508709585
5749,2002-12-20,9.420000076293944,9.470000267028807,9.266667366027832,9.283332824707033,1198800.0,0.014721787333012326,-1.3921775424108938,-40.99141876432284,48.61367084644638,50.4461230316249,0.05779167901394011,0.021541081479332647,-0.4350557627760381,-0.49258437285697276,16.743273803373608,0.2033329010009748,0.00460545616702035,-0.021499967575074663,-0.3159035931918126,0.2729036580416633,-0.16870178038344363,0.1257018452332943,-0.1877676940088815,36.60144285249435,-14.08236747024143,0.14720181280836933,12,0.0683326721191424,-0.03999996185302557,-0.4233334064483625,-0.8600001335144025,-0.6366672515869123,4,-0.020877570693892067,-1.2580615390294774,9.283332824707033,-1.0615429308379294,9.31999969482422,-2.176475538127535,9.536666870117188,-0.020877570693892067
5750,2002-12-23,9.44333267211914,9.533332824707033,9.33666706085205,9.416666984558104,831600.0,0.002476920980490682,-1.1071459590360528,0.19511395196295053,56.016591599256365,50.340220362337746,0.07121072567231046,-0.0010582405176489118,-0.4132498084843874,-0.5213675699859301,15.148132612840879,0.19666576385498225,0.024298539909640482,0.001332664489746449,-0.2930465271790137,0.2957118561585066,-0.14585693134463362,0.14852226032412652,-0.21000003814697266,44.99995912828813,-10.296076651778755,0.14718959583438038,12,0.04500007629394531,-0.06333255767822266,-0.4283328056335449,-0.8833327293395996,-0.5633325576782227,0,-0.012001350831120527,-1.3921775424108938,9.420000076293944,-1.2580615390294774,9.283332824707033,-1.0615429308379294,9.31999969482422,-0.012001350831120527
5751,2002-12-24,9.329999923706056,9.416666984558104,9.329999923706056,9.359999656677246,465000.0,-0.012001350831120527,-4.777855485266048,-1.1250312935873552,51.19047821785049,50.10921191782295,0.16243320659751603,0.09565118654402127,-0.25505733532328456,-0.40712100892407044,13.924364838991721,0.11333274841308416,0.037513691840342034,-0.09833340644836319,-0.38648933482771497,0.18982252193098859,-0.24241137063803997,0.045744557741313585,-0.06606727600097884,32.22240942483979,-23.72665378819496,0.14407796418967594,12,0.15833282470702947,0.050000190734861505,-0.2549999952316302,-0.7699999809265154,-0.26000022888183594,1,-0.027867120150903424,-1.1071459590360528,9.44333267211914,-1.3921775424108938,9.420000076293944,-1.2580615390294774,9.283332824707033,-0.027867120150903424
5752,2002-12-26,9.619999885559082,9.630000114440918,9.283332824707033,9.283332824707033,1293900.0,0.031082525640346637,-1.0594072307313274,-11.222335251296025,59.58551143003547,51.26092597576563,-0.1302949944821421,-0.17884033305659663,-0.5072935738193411,-0.6925422693002012,12.958149781593656,0.34666728973388494,0.06668911164753233,0.17599992752075266,-0.11830937032840083,0.47030922536990616,0.028845278596175916,0.3231545764453294,0.12333297729492188,97.47893906754885,37.38268893121531,0.14715464892457716,12,-0.1316671371459961,-0.23999977111816406,-0.47083306312561035,-1.059999942779541,-0.5533332824707013,3,-0.07137905372309206,-4.777855485266048,9.329999923706056,-1.1071459590360528,9.44333267211914,-1.3921775424108938,9.420000076293944,-0.07137905372309206
5753,2002-12-27,9.3100004196167,9.58666706085205,9.30666732788086,9.583333015441896,1482900.0,-0.03222447709253451,-1.0000068119891008,-0.8118780469150656,49.22361255618769,51.044528241704555,0.1558576763492976,0.11915373126657514,-0.16063464507718628,-0.38679900847983184,11.879356172590278,0.31333255767822266,0.03907906298949548,-0.1224995613098141,-0.41898075247520516,0.17398162985557697,-0.27074015689250963,0.025741034272881436,0.4241324424743649,11.926547710915477,-47.373130224688374,0.1482405955826955,12,0.17833232879638672,0.06999969482421875,-0.14083361625671387,-0.7500004768371582,-0.25,4,-0.032581446702361294,-1.0594072307313274,9.619999885559082,-4.777855485266048,9.329999923706056,-1.1071459590360528,9.44333267211914,-0.032581446702361294
5754,2002-12-30,9.43333339691162,9.449999809265137,9.273332595825195,9.366666793823242,945000.0,0.013247365385188337,2.533364486872598,-0.24390286451972257,54.04580092653659,51.09451887688218,0.028755261583368608,-0.019071041193001292,-0.26263510900414033,-0.5154706063630918,10.465239815547573,0.1766672134399414,0.025576639975133375,0.009666728973387606,-0.2748325433294987,0.2941660012762739,-0.13258290717805465,0.15191636512482987,0.2917834644317647,44.85993053345869,-14.318020620982132,0.14224963615144295,12,0.033332824707033026,-0.05333328247070135,-0.3108332157134992,-0.8733334541320783,-0.6400003433227521,0,-0.04876325459858866,-1.0000068119891008,9.3100004196167,-1.0594072307313274,9.619999885559082,-4.777855485266048,9.329999923706056,-0.04876325459858866
5755,2002-12-31,9.416666984558104,9.483332633972168,9.229999542236328,9.373332977294922,1244100.0,-0.0017667574813980957,1.8679438803327448,0.6500107288462821,45.64831288179871,49.92278664469684,-0.006469197540475591,-0.006962038591376896,-0.2236377931089475,-0.5066890091481593,9.596838226739395,0.25333309173583984,0.01964225017995247,-0.004333019256593573,-0.2880022825418944,0.27933624402870727,-0.146167650899244,0.13750161238605685,0.2903785061645525,46.66679382305984,-8.032529696719003,0.1418346316426504,12,0.013332843780519354,-0.036666870117185724,-0.23666691780090154,-0.8566670417785627,-0.706666946411131,1,-0.0672567226694587,2.533364486872598,9.43333339691162,-1.0000068119891008,9.3100004196167,-1.0594072307313274,9.619999885559082,-0.0672567226694587
5756,2003-01-02,9.673333168029783,9.75,9.466667175292967,9.5,1378800.0,0.027256584935261285,-1.3611185065386415,3.9999339774204006,52.931852187712494,50.91280167919521,-0.27011615810536505,-0.24273203029067325,-0.45646446349955916,-0.7708920301896871,9.91302677391904,0.3333330154418963,0.02181457167151102,0.2311665058135972,-0.061801848084151345,0.5241348597113458,0.08468232886472293,0.3776506827624715,-0.44333362579345525,85.25639144628217,32.89841929887719,0.1464841769488742,1,-0.18333339691161932,-0.28999948501586736,-0.49333310127258123,-1.1133332252502424,-0.8000001907348615,3,-0.08201237772010361,1.8679438803327448,9.416666984558104,2.533364486872598,9.43333339691162,-1.0000068119891008,9.3100004196167,-0.08201237772010361
5757,2003-01-03,9.43333339691162,9.649999618530273,9.399999618530273,9.633333206176758,1806600.0,-0.024810452296976537,1.1428635655809734,-1.153846153846176,47.13466755093483,51.598944244084336,-0.013800639871400122,0.00901890635913638,-0.19137631823950407,-0.537985143046436,10.807159477583067,0.27333354949950994,-0.009186000993135934,-0.01599993705749725,-0.3001758521922273,0.2681759780772328,-0.1580878946248614,0.1260880205098669,-0.2033338546752912,39.10262993801088,-8.82513236868909,0.14208795756736478,1,0.056666374206544745,-0.0499997138977033,-0.2525000572204572,-0.8733334541320783,-0.6100006103515607,4,-0.03851593989101998,-1.3611185065386415,9.673333168029783,1.8679438803327448,9.416666984558104,2.533364486872598,9.43333339691162,-0.03851593989101998
5758,2003-01-06,9.68000030517578,9.716667175292967,9.483332633972168,9.483332633972168,2615100.0,0.026148435328800845,-1.3728815203107165,-0.9833392938034776,54.09395689641928,52.20786491630355,-0.22158504632788123,-0.2147943345901897,-0.40473558679851074,-0.7912874032583606,11.82628128381468,0.28333377838134766,-0.02643297275192502,0.2091669559478735,-0.07657095358296218,0.49490486547870916,0.06629800118245477,0.3520359107132922,-0.4396007537841786,86.53853207644026,38.72765390734301,0.14286895476541783,1,-0.1900005340576154,-0.29666662216186346,-0.49916696548461736,-1.1200003623962385,-1.026667594909668,0,-0.06336091763958485,1.1428635655809734,9.43333339691162,-1.3611185065386415,9.673333168029783,1.8679438803327448,9.416666984558104,-0.06336091763958485
5759,2003-01-07,9.640000343322754,9.666666984558104,9.466667175292967,9.633333206176758,1581000.0,-0.004132227333881189,5.666613685131127,0.03390052419491741,47.71050305035235,51.284966188647545,-0.16438282037861462,-0.15961266875428137,-0.325403252022868,-0.7612032709416763,13.094892148276339,0.2133331298828125,0.00016021125846066298,0.15433363914489817,-0.13432199368775422,0.44298927197755056,0.010005822728572866,0.2986614555612235,-0.3894087829589843,78.84623849172871,36.082190352614745,0.14432781641632583,1,-0.15000057220458984,-0.2566666603088379,-0.4591670036315918,-1.080000400543213,-0.9733333587646484,1,-0.060165965046650394,-1.3728815203107165,9.68000030517578,1.1428635655809734,9.43333339691162,-1.3611185065386415,9.673333168029783,-0.060165965046650394
5760,2003-01-08,9.416666984558104,9.553333282470703,9.399999618530273,9.5,962400.0,-0.023167360042610774,-1.6285527445130175,-12.499070233157182,47.36070436591583,50.859435760654804,0.061206773520567026,0.08044661714163581,-0.06946485296722926,-0.5509946978358418,14.328563112721737,0.24000072479248047,0.03310621456624041,-0.07699971199035893,-0.3472121100411947,0.1932126860604768,-0.2121059110157777,0.05810648703505983,-0.15608725540160862,4.762099389103639,-35.65403124952124,0.135106199025418,1,0.07333278656006037,-0.03333330154418768,-0.23500037193298162,-0.8566670417785627,-0.4333343505859357,2,-0.06619475149661858,5.666613685131127,9.640000343322754,-1.3728815203107165,9.68000030517578,1.1428635655809734,9.43333339691162,-0.06619475149661858
5761,2003-01-09,9.626667022705078,9.65666675567627,9.41333293914795,9.41333293914795,1466400.0,0.022300888253916407,-1.281246507552627,-2.560018768382088,56.76472691930644,50.5460152594627,-0.11430602973013748,-0.13268058123011173,-0.23880425891748658,-0.7736703276479737,14.92145565535821,0.2433338165283203,0.04559185788163944,0.13066697120666504,-0.14346199768310264,0.4047959400964327,-0.0063975132382196875,0.26773145565154977,-0.35629888813171284,71.57897906941766,25.433703066307892,0.13706448444488387,1,-0.13666725158691406,-0.2433333396911621,-0.441666841506958,-1.066667079925537,-0.4833335876464844,3,-0.09522163614842927,-1.6285527445130175,9.416666984558104,5.666613685131127,9.640000343322754,-1.3728815203107165,9.68000030517578,-0.09522163614842927
5762,2003-01-10,9.56666660308838,9.66333293914795,9.4399995803833,9.449999809265137,1386300.0,-0.006232730339086445,-2.268279067170949,0.5468736728700065,56.1863322945632,51.31965078594886,-0.07003104346779487,-0.07522432620688768,-0.17152951978144593,-0.728206879714568,15.554681036225821,0.22333335876464844,0.04059899136008838,0.0698332309722911,-0.20508709931985258,0.3447535612644348,-0.06762693417378074,0.20729339611836295,-0.28670583120648274,52.63153139587497,1.811276671685647,0.13746016514607143,1,-0.07666683197021662,-0.18333292007446467,-0.37333297729492365,-1.0066666603088397,-0.5666666030883807,4,-0.07247389864821163,-1.281246507552627,9.626667022705078,-1.6285527445130175,9.416666984558104,5.666613685131127,9.640000343322754,-0.07247389864821163
5763,2003-01-13,9.609999656677246,9.666666984558104,9.533332824707033,9.57333278656006,1116000.0,0.004529587513259381,-1.2857259633462574,0.31428711560152983,54.324730427473895,51.350642952719674,-0.0741295001855864,-0.12136707595573881,-0.2033885482745852,-0.7834710014414732,16.05635160347548,0.13333415985107067,0.05581666899448656,0.11099963188171458,-0.16690481332975615,0.3889040770931853,-0.0279525907240199,0.24995185448744905,-0.320638100232987,78.74980777552526,25.05152560298839,0.13895222260573495,1,-0.11999988555908203,-0.176666259765625,-0.42166614532470703,-1.049999713897705,-0.7199993133544922,0,-0.0818591985662136,-2.268279067170949,9.56666660308838,-1.281246507552627,9.626667022705078,-1.6285527445130175,9.416666984558104,-0.0818591985662136
5764,2003-01-14,9.633333206176758,9.666666984558104,9.56666660308838,9.600000381469727,810600.0,0.0024280489420516194,1.0,0.9090719933417003,54.32475025723181,52.314691549990016,-0.07387873417195934,-0.139514820860132,-0.2147403652529185,-0.8173372363372344,16.58513307155104,0.10000038146972301,0.029749116942268117,0.12649989128112793,-0.15751868934707147,0.41051847190932733,-0.015509399032971771,0.26850918159522763,-0.3347588808613846,87.49986588990156,31.350447201285363,0.14200929031409945,1,-0.058333396911621094,-0.19999980926513672,-0.25749969482421875,-1.0733332633972168,-0.5866661071777344,1,-0.10173015662764406,-1.2857259633462574,9.609999656677246,-2.268279067170949,9.56666660308838,-1.281246507552627,9.626667022705078,-0.10173015662764406
5765,2003-01-15,9.489999771118164,9.666666984558104,9.489999771118164,9.633333206176758,793500.0,-0.01487890348967591,-1.4651221589396675,-4.300068665598535,53.59281283246557,52.38813162162924,0.09046416597845486,-0.01700546109708334,-0.06170338441865297,-0.6848382081699746,16.47874020838529,0.17666721343993963,0.04875962958639235,-0.004166889190674539,-0.265462681014478,0.25712890263312893,-0.13481478510257716,0.12648100672122808,-0.18239693230909815,30.26313808161443,-27.718524848883995,0.130647895911902,1,0.06833362579345703,-0.01833343505859375,-0.10916614532470703,-0.929999828338623,-0.60333251953125,2,-0.08675793534429654,1.0,9.633333206176758,-1.2857259633462574,9.609999656677246,-2.268279067170949,9.56666660308838,-0.08675793534429654
5766,2003-01-16,9.57333278656006,9.633333206176758,9.489999771118164,9.489999771118164,912900.0,0.008781139879003197,-2.4400155640242156,-0.5813927183690974,48.844872958214914,52.57815444466035,-0.009549928005140984,-0.10271707269061103,-0.1327674835087329,-0.7741602487437849,16.36659774269116,0.14333343505859375,0.049075219681093074,0.07733283042907857,-0.18572704654847882,0.34039270740663596,-0.05419710805970013,0.20886276891785727,-0.256882004527176,58.823281919236514,5.596606991453861,0.131529938488779,1,-0.014999389648439276,-0.08333301544189631,-0.18583250045776545,-1.0133328437805194,-0.6333332061767596,3,-0.06162954592116443,-1.4651221589396675,9.489999771118164,1.0,9.633333206176758,-1.2857259633462574,9.609999656677246,-0.06162954592116443
5767,2003-01-17,9.43333339691162,9.583333015441896,9.326666831970217,9.57333278656006,1397700.0,-0.014623892511601122,2.208330353098181,-1.6799990844691706,53.33332645999921,52.49363995172479,0.14577976089349498,0.04870549309809924,0.015010654114748334,-0.6395877297929182,16.90330651199131,0.2566661834716797,0.0695095049551746,-0.06833324432373189,-0.3200687567051883,0.18340226805772453,-0.1942010005144592,0.05753451186699543,-0.10821163051939209,31.372505020811815,-25.959779193038678,0.1258677561907282,1,0.06333351135254084,0.056666374206544745,-0.04083299636840643,-0.8733334541320783,-0.643333435058592,4,-0.03074204521892221,-2.4400155640242156,9.57333278656006,-1.4651221589396675,9.489999771118164,1.0,9.633333206176758,-0.03074204521892221
5768,2003-01-21,9.203332901000977,9.550000190734863,9.199999809265137,9.5,1078800.0,-0.024381677847402528,-1.3076952098293446,2.1190599455040333,44.12264288426311,52.09498882215933,0.33643396419374305,0.287126416040401,0.23512582155037265,-0.4119358435277718,17.64438463031721,0.35000038146972656,0.04693678443527638,-0.294333744049073,-0.5626715180947688,-0.025995970003377167,-0.42850263107192,-0.16016485702622596,0.5466670989990234,0.7142331649418832,-55.79171474864621,0.13416888702284768,1,0.23000049591064453,0.2716670036315918,0.18916749954223633,-0.6433329582214355,-0.4033327102661133,1,-0.02209339846642533,2.208330353098181,9.43333339691162,-2.4400155640242156,9.57333278656006,-1.4651221589396675,9.489999771118164,-0.02209339846642533
5769,2003-01-22,9.223333358764648,9.289999961853027,9.166666984558104,9.203332901000977,894900.0,0.0021731755200875558,-1.642879038685487,-0.0674171751136371,45.068019846156815,51.840246097741655,0.2806243472249026,0.2652354961566843,0.21322065664582368,-0.43089257093038924,18.024322968463757,0.12333297729492365,0.057653482615394935,-0.26449995040893626,-0.5580507281653588,0.02905082734748632,-0.41127533928714755,-0.11772456153072497,0.5156666374206544,11.333274841308949,-44.49981076672307,0.14677538887821134,1,0.19333362579345525,0.2350001335144043,0.16916704177856445,-0.6633334159851074,-0.323333740234375,2,-0.0361401895037371,-1.3076952098293446,9.203332901000977,2.208330353098181,9.43333339691162,-2.4400155640242156,9.57333278656006,-0.0361401895037371
5770,2003-01-23,9.329999923706056,9.373332977294922,9.16333293914795,9.300000190734863,1173300.0,0.011564860641195995,2.6000261581094226,1.499952317375637,40.51565843292918,50.03479404369975,0.17921788630262547,0.15772987905867808,0.10649436161171799,-0.535937783681387,18.11475923131341,0.21000003814697266,0.030535598214985527,-0.15216674804687358,-0.45360405447389596,0.1492705583801488,-0.30288540126038477,-0.00144809483336239,0.3861067520141592,35.46104039721565,-15.962392529254664,0.15071865321351116,1,0.08500003814697088,0.12666654586791815,0.05833363533019842,-0.7699999809265154,-0.4666671752929705,3,-0.030367934300527644,-1.642879038685487,9.223333358764648,-1.3076952098293446,9.203332901000977,2.208330353098181,9.43333339691162,-0.030367934300527644
5771,2003-01-24,9.06999969482422,9.3100004196167,9.033332824707033,9.216667175292967,2233800.0,-0.027867120150903424,-1.5151459980580075,-4.888959532059229,40.07285442924195,48.2444076142196,0.3933117476743515,0.4187208519275192,0.3681406274388017,-0.27762123181756415,18.39181147852714,0.29666709899902344,0.01652144457610305,-0.3991669654846177,-0.74707894098594,-0.051254989983295474,-0.5731229532352788,-0.2252109777339566,0.612940556701659,6.666701345720691,-44.40199590806627,0.17395598775066096,1,0.28000020980834783,0.3216667175292951,0.31000041961669744,-0.5099997520446795,-0.40666675567626953,4,-0.02021305947142693,2.6000261581094226,9.329999923706056,-1.642879038685487,9.223333358764648,-1.3076952098293446,9.203332901000977,-0.02021305947142693
5772,2003-01-27,8.933333396911621,9.146666526794434,8.890000343322754,9.016667366027832,1558800.0,-0.015067949560195415,-2.019600803330005,0.5681830004161602,28.294569989980985,45.35216756560928,0.48130656098247826,0.5283973664514221,0.5004929576170554,-0.14020376512937993,18.150042649889535,0.2566661834716797,0.0152024787289875,-0.5014999389648445,-0.9159098831667531,-0.08708999476293577,-0.7087049110657997,-0.29429496686388923,0.6976382604687501,6.565615698060862,-38.363350371609094,0.2072049721009547,1,0.3450002670288086,0.38666677474975586,0.4716665744781494,-0.3733334541320801,-0.17333316802978516,0,0.0007462145624146377,-1.5151459980580075,9.06999969482422,2.6000261581094226,9.329999923706056,-1.642879038685487,9.223333358764648,0.0007462145624146377
5773,2003-01-28,9.006667137145996,9.039999961853027,8.899999618530273,8.979999542236328,1245900.0,0.008209000714081371,2.000010217948849,-0.3200086974434094,31.939174459234323,42.86488136583178,0.35021923339733085,0.45447462795943316,0.4250054170100803,-0.2170359709443055,17.89520833333239,0.1400003433227539,-0.029034542587643486,-0.41299953460693395,-0.8669614137262798,0.040962344512411875,-0.639980474166606,-0.18601859504726193,0.5502073888286141,24.137992269307492,-15.819041415441031,0.22698093955967277,1,0.2716665267944336,0.31333303451538086,0.3983328342437744,-0.4466671943664551,-0.48666667938232244,1,-0.024056309841780754,-2.019600803330005,8.933333396911621,-1.5151459980580075,9.06999969482422,2.6000261581094226,9.329999923706056,-0.024056309841780754
5774,2003-01-29,8.973333358764648,9.0,8.819999694824219,8.933333396911621,1625100.0,-0.0037010114700331,2.857153075091706,1.4999463576869434,35.82089643287439,40.89022398809943,0.3130020492473822,0.47598329132167905,0.45650590277592684,-0.18471559305117857,17.92160548964307,0.18666744232177734,-0.07217900308338265,-0.423333311080933,-0.9190694965871504,0.07240287442528448,-0.6712014038340417,-0.17546521832782425,0.5168537489447758,27.710905668962376,-16.00827126224241,0.24786809275310837,1,0.25333309173583984,0.31166648864746094,0.4508330821990967,-0.4133334159851074,-0.23666667938232422,2,-0.01931647483713317,2.000010217948849,9.006667137145996,-2.019600803330005,8.933333396911621,-1.5151459980580075,9.06999969482422,-0.01931647483713317
5775,2003-01-30,8.783332824707031,8.989999771118164,8.760000228881836,8.960000038146973,2725500.0,-0.021173907895891908,-1.0597059539416092,-4.416684548077153,22.678186545914798,37.982814386732755,0.4383135870956423,0.6493982052154532,0.6385589760472374,0.00603050008259487,18.265085251630126,0.22999954223632812,-0.12196036298475654,-0.5816671371459954,-1.1479209433232018,-0.01541333096878894,-0.8647940402345977,-0.29854023405739305,0.6264317934561685,4.242288678849419,-34.46763712832073,0.28312690308860294,1,0.388333797454834,0.4716672897338867,0.6508336067199707,-0.22333288192749023,-0.25,3,0.013282747694026265,2.857153075091706,8.973333358764648,2.000010217948849,9.006667137145996,-2.019600803330005,8.933333396911621,0.013282747694026265
5776,2003-01-31,8.880000114440918,9.029999732971193,8.729999542236326,8.75,2038800.0,0.011005764174387922,-2.529392625337258,-0.7358474269766638,28.270073010323827,35.198008447879936,0.2603308999240479,0.5167426646446511,0.5374826796827872,-0.08964089622179827,17.61289375024902,0.30000019073486683,-0.17659483943888787,-0.4453331947326653,-1.0314430534956447,0.14077666403031408,-0.7383881241141541,-0.1522782653511765,0.43879748922289075,36.00010986319771,-0.909631422818407,0.2930549293814894,1,0.25999975204467773,0.3599996566772461,0.554166316986084,-0.32000017166137695,-0.6066675186157227,4,-0.0018769556095755702,-1.0597059539416092,8.783332824707031,2.857153075091706,8.973333358764648,2.000010217948849,9.006667137145996,-0.0018769556095755702
5777,2003-02-03,9.06999969482422,9.083333015441896,8.903332710266113,8.903332710266113,1485300.0,0.021396348866518533,-1.1599995422372225,1.2820525987602382,34.36295078327343,34.11359821443663,0.014943949143370716,0.31423855168266535,0.34809241804548385,-0.27923279528397593,17.156477978037017,0.20333290100097834,-0.21886849205845849,-0.23716692924499405,-0.8316456142283215,0.3573117557383334,-0.5344062717366587,0.060072413246670564,0.1545902190111903,96.22642018693813,61.94022792221655,0.29723934249166406,2,-0.018333435058595526,0.17000007629394354,0.3641667366027814,-0.41666626930236994,-0.7866668701171893,0,-0.04483646850708645,-2.529392625337258,8.880000114440918,-1.0597059539416092,8.783332824707031,2.857153075091706,8.973333358764648,-0.04483646850708645
5778,2003-02-04,9.06666660308838,9.06999969482422,8.829999923706055,9.06999969482422,1521900.0,-0.00036748531951347196,143.0103004291856,-0.019998512270903813,33.39845136068938,32.81697949382914,-0.003517706133683518,0.28381773332503535,0.3474953405208563,-0.276039495301001,16.57366926374438,0.23999977111816584,-0.2590333660318116,-0.20983333587646236,-0.7863381772476785,0.3666715054947538,-0.4980857565620713,0.07841908480914661,0.07878885129117741,95.28309271060229,64.93029547345023,0.2882524206856083,2,-0.015000343322755683,0.17333316802978338,0.36749982833862127,-0.296666622161867,-0.3899993896484393,1,-0.033823497392314494,-1.1599995422372225,9.06999969482422,-2.529392625337258,8.880000114440918,-1.0597059539416092,8.783332824707031,-0.033823497392314494
5779,2003-02-05,9.0600004196167,9.216667175292967,9.0,9.08666706085205,2107200.0,-0.0007352408292382595,-1.9545359966708038,8.000572246065808,36.30575879338998,32.349212867213666,-0.025095908686843416,0.25803335477063527,0.3441625431924358,-0.26609374452364243,15.738588788144076,0.21666717529296697,-0.30384721584838026,-0.1874995231628418,-0.7450541850902717,0.37005513876458807,-0.46627685412655673,0.09127780780087313,-0.33000087738037287,67.80826481262334,35.89734806244937,0.27877733096371465,2,-0.04000043869018555,0.17999935150146484,0.37416601181030273,-0.22666692733764648,-0.31333351135253906,2,-0.05960264203562493,143.0103004291856,9.06666660308838,-1.1599995422372225,9.06999969482422,-2.529392625337258,8.880000114440918,-0.05960264203562493
5780,2003-02-06,8.793333053588867,9.063332557678224,8.75,9.063332557678224,3149100.0,-0.029433482745811368,1.3209861716969962,10.124991059294823,27.75668273950852,30.98074934613218,0.17594173043343453,0.5013101547646759,0.6027916181544217,0.0036664165516171465,15.602073687013746,0.31333255767822443,-0.31920881007935265,-0.42300019264221156,-1.0096664244198692,0.16366603913544608,-0.7163333085310413,-0.12966707675338185,-0.053600158691407884,13.013709367676357,-14.852975402783775,0.2933331158888288,2,0.18000030517577947,0.4466667175292969,0.630000114440918,0.15166711807250977,0.0366668701171875,3,-0.006444242912352238,-1.9545359966708038,9.0600004196167,143.0103004291856,9.06666660308838,-1.1599995422372225,9.06999969482422,-0.006444242912352238
5781,2003-02-07,8.710000038146973,8.893333435058594,8.706666946411133,8.833333015441895,2286300.0,-0.009476840571605916,-1.8718106724180936,0.4567896437843249,28.68371736948086,31.023987943854387,0.2266759243309071,0.5401409352049065,0.6714718244152387,0.08969226825909793,15.143830711934086,0.18666648864746094,-0.34299646849361487,-0.4604998588562008,-1.0553598799187967,0.13436016220639502,-0.7579298693874978,-0.1630698483249038,0.5066671371459943,0.6535471058802432,-25.663847320983958,0.2974300105312975,2,0.2516670227050781,0.5183334350585938,0.6949999332427979,0.27666664123535156,0.24666690826416016,4,-0.020283262074190178,1.3209861716969962,8.793333053588867,-1.9545359966708038,9.0600004196167,143.0103004291856,9.06666660308838,-0.020283262074190178
5782,2003-02-10,8.873332977294922,8.916666984558105,8.710000038146973,8.736666679382324,1550700.0,0.01875234654794533,-1.175446345662529,-1.108108317095048,39.87730958705349,31.90600295805652,0.06027548557094953,0.3396141011345257,0.5046458097117341,-0.06922558283439884,14.5874884208556,0.2066669464111328,-0.3648883385390391,-0.2625002384185784,-0.8407284132776383,0.31572793644048147,-0.5516143258481083,0.02661384901095154,0.33313419342040795,32.679599232573125,2.994545349713057,0.2891140874295302,2,0.0883340835571289,0.3383340835571289,0.5633337497711182,0.11333370208740234,0.16333389282226562,0,-0.067618377784876,-1.8718106724180936,8.710000038146973,1.3209861716969962,8.793333053588867,-1.9545359966708038,9.0600004196167,-0.067618377784876
5783,2003-02-11,8.823332786560059,9.00333309173584,8.800000190734863,8.869999885559082,1503900.0,-0.0056348827281478275,-3.3571822696339892,-0.3414674993894142,37.9517958080864,32.142769555302294,0.09111672009357008,0.34536440899814913,0.5429777396113913,-0.011862803170060943,13.807406341144969,0.20333290100097656,-0.3697401771263973,-0.2731670856475823,-0.8218559768306974,0.27552180553553285,-0.5475115312391399,0.0011773599439752758,0.3731383796691876,22.87564466484916,-8.753602499109235,0.2743444455915573,2,0.1383342742919922,0.3883342742919922,0.6133339405059814,0.16333389282226562,0.16333389282226562,1,-0.061201359499391206,-1.175446345662529,8.873332977294922,-1.8718106724180936,8.710000038146973,1.3209861716969962,8.793333053588867,-0.061201359499391206
5784,2003-02-12,8.653332710266112,8.823332786560059,8.623332977294924,8.823332786560059,1392300.0,-0.019267104665132373,1.3529378765609188,3.642825029631787,30.367500125895987,32.99713773085576,0.23574190029888165,0.4618607147922642,0.6968369204303162,0.16911009893748208,13.23226027467474,0.19999980926513494,-0.3452918068344992,-0.39416713714599716,-0.9153438781699155,0.12700960387792115,-0.6547555076579563,-0.133578766634038,0.5333423715667731,6.81812763208863,-23.321523998373472,0.2605883705119587,2,0.2666673660278338,0.49166727066040217,0.7833340167999285,0.3333339691162127,0.6833343505859393,2,0.0026965914700294302,-3.3571822696339892,8.823332786560059,-1.175446345662529,8.873332977294922,-1.8718106724180936,8.710000038146973,0.0026965914700294302
5785,2003-02-13,8.666666984558105,8.743332862854004,8.533332824707031,8.65666675567627,1590900.0,0.001540940899703802,1.5714502586619645,-0.05882484937562348,36.34315186202009,33.89414649215534,0.22810600703219563,0.40441642354449314,0.6716971950738255,0.1674165971064383,13.230664857099917,0.21000003814697266,-0.33330249775388765,-0.3396662235260006,-0.8434525861741999,0.1641201391221987,-0.5915594048501003,-0.08777304220190096,0.49747441309326135,28.368954063360462,-4.544068858924291,0.25189318132409977,2,0.20833301544189453,0.4333329200744629,0.7699997425079346,0.31999969482421875,0.2433328628540039,3,0.009230760089039336,1.3529378765609188,8.653332710266112,-3.3571822696339892,8.823332786560059,-1.175446345662529,8.873332977294922,0.009230760089039336
5786,2003-02-14,8.983332633972168,8.983332633972168,8.723333358764647,8.733332633972168,2042100.0,0.03653834282294266,1.0799942016601705,24.99942780850658,51.509030349850484,35.79926644399724,-0.08086420517517823,0.043514092501295565,0.3537547255313509,-0.13272138589444005,12.768995449625049,0.3166656494140625,-0.32334146303654876,0.00649943351745641,-0.4207780719120553,0.4337769389469681,-0.20713931919729944,0.22013818623221226,0.14296024930253814,95.74458587223612,57.04095936289822,0.21363875271475585,2,-0.10833263397216797,0.11666727066040039,0.45333409309387207,0.00333404541015625,-0.0666656494140625,4,-0.017068577610747315,1.5714502586619645,8.666666984558105,1.3529378765609188,8.653332710266112,-3.3571822696339892,8.823332786560059,-0.017068577610747315
5787,2003-02-18,9.143333435058594,9.233332633972168,9.016667366027832,9.016667366027832,1808700.0,0.017810851229236757,-2.421046687597407,0.5066642761230469,53.91968026590531,38.079402989021226,-0.25632385709133665,-0.1468561319838546,0.19302048672497563,-0.27232869510865854,13.013777805895717,0.25,-0.2687763454519523,0.1810002326965332,-0.19800503498884936,0.5600055003819158,-0.008502401146158078,0.3705028665392245,-0.6100006103515625,87.14296808051193,44.672017471525535,0.1895026338426913,2,-0.26000070571899414,-0.04333353042602539,0.2933332920074463,-0.15666675567626953,-0.3166666030883789,1,-0.020415583657019343,1.0799942016601705,8.983332633972168,1.5714502586619645,8.666666984558105,1.3529378765609188,8.653332710266112,-0.020415583657019343
5788,2003-02-19,9.0,9.153332710266113,8.960000038146973,9.143333435058594,1078500.0,-0.01567627781231351,1.3673583781953218,-1.1315850894826793,50.71942334984424,39.680921273071704,-0.13794831198974222,-0.020592741671281445,0.3352293307425427,-0.11178295532591065,13.572296282068047,0.19333267211914062,-0.23188715826647588,0.04783344268798828,-0.3144936662537283,0.4101605516297049,-0.13333011178287002,0.22899699715884658,-0.4526671791076655,66.66675749281679,21.40638240386317,0.18116355447085844,2,-0.11666727066040039,0.09999990463256836,0.43666672706604004,0.003333568572998047,-0.039999961853027344,2,0.0040740966796875,-2.421046687597407,9.143333435058594,1.0799942016601705,8.983332633972168,1.5714502586619645,8.666666984558105,0.0040740966796875
5789,2003-02-20,8.890000343322754,8.99666690826416,8.880000114440918,8.979999542236328,805200.0,-0.012222184075249554,-1.1212210537267107,0.627900942140842,53.007542451498395,42.48657235218169,-0.061015567022637995,0.06656694690522791,0.4397941343600724,0.015709246665409182,14.107177523567815,0.11999988555908203,-0.2203781470904964,-0.045499563217163086,-0.38527103282092234,0.29427190638659617,-0.2153852980190436,0.12438617158471743,-0.3289475261688235,50.95251654284792,0.4828249756222647,0.16988573480187988,2,-0.006667613983154297,0.20999956130981445,0.5716662406921387,0.14499950408935547,0.05333232879638672,3,0.010873603186323466,1.3673583781953218,9.0,-2.421046687597407,9.143333435058594,1.0799942016601705,8.983332633972168,0.010873603186323466
5790,2003-02-21,9.046667098999023,9.109999656677246,8.846667289733887,8.953332901000977,1041600.0,0.01762280648211023,1.3939380803343073,-1.0370558752159031,54.54546400338327,45.360099755948625,-0.19888240849405392,-0.11848977915336967,0.28219488724131025,-0.12322795444725188,14.791905138054712,0.2633323669433594,-0.20367902576174401,0.12533383369445872,-0.165246747230821,0.41591441461973844,-0.01995645676818114,0.2706241241570986,-0.4721686855087288,63.39886269501278,10.640383635506808,0.14529029046263994,2,-0.16333436965942383,0.05333280563354492,0.45749950408935547,0.36333274841308594,-0.23666667938232422,4,0.032056000146740704,-1.1212210537267107,8.890000343322754,1.3673583781953218,9.0,-2.421046687597407,9.143333435058594,0.032056000146740704
5791,2003-02-24,8.886667251586914,9.029999732971193,8.846667289733887,9.0,1506000.0,-0.01768605450617422,1.1153880012324258,-1.214268197980954,44.91684523822112,45.92004816163392,-0.012501572069687938,0.028533987418267515,0.4289602281895739,0.053005924878153365,15.082531036118008,0.19999980926513672,-0.19948507919755798,-0.025499391555786843,-0.3077816644505198,0.2567828813389461,-0.16664052800315332,0.11564174489157963,-0.2989921536869815,10.344853100767546,-35.39029393133196,0.14114113644736612,2,-0.003334522247314453,0.19666576385498047,0.6283326148986816,0.5333328247070312,0.05666542053222656,0,0.0026255732508753127,1.3939380803343073,9.046667098999023,-1.1212210537267107,8.890000343322754,1.3673583781953218,9.0,0.0026255732508753127
5792,2003-02-25,8.9399995803833,8.9399995803833,8.693332672119139,8.859999656677246,1352100.0,0.006001386941416387,5.166678587607035,-0.705885322876521,46.58272270706402,46.879040039298104,-0.06189127880454315,-0.025585081567349732,0.36370738142030845,0.013348804812645554,14.898670516478784,0.24666690826416193,-0.15168716288652817,0.02749962806701589,-0.2549035948852385,0.3099028510192703,-0.1137019834091113,0.1687012395431431,-0.33941133176192295,53.62323648011296,13.570819296036127,0.1412016114761271,2,-0.05666685104370117,0.11833333969116211,0.5841670036315918,0.4933338165283203,0.2700004577636719,1,-0.0026099101700622906,1.1153880012324258,8.886667251586914,1.3939380803343073,9.046667098999023,-1.1212210537267107,8.890000343322754,-0.0026099101700622906
5793,2003-02-26,8.789999961853027,8.9399995803833,8.760000228881836,8.9399995803833,1252800.0,-0.01677848160747253,1.3999974568620221,-1.874997019764919,43.238717344205554,48.309175285776945,0.09262315290459178,0.1131514349853795,0.4992604075610423,0.18065457485157665,14.70487394589468,0.17999935150146484,-0.10204610887903343,-0.11166663169860769,-0.39547960284534867,0.1721463394481333,-0.2535731172719782,0.0302398538747628,-0.17675682552463456,23.200131835837247,-12.790239584553433,0.14190648557337016,2,0.09333276748657227,0.2516665458679199,0.7033333778381348,0.6533336639404297,0.36333274841308594,2,0.004171430065564863,5.166678587607035,8.9399995803833,1.1153880012324258,8.886667251586914,1.3939380803343073,9.046667098999023,0.004171430065564863
5794,2003-02-27,8.800000190734863,8.94333267211914,8.733332633972168,8.783332824707031,2025000.0,0.0011376824715854106,-2.5999673028977806,-0.1111160561016238,50.19158453095361,49.847890026769555,0.11802745390790292,0.09433637843656228,0.47753331945668975,0.18702342066672628,14.19228294513705,0.21000003814697266,-0.08706483317445368,-0.09299974441528391,-0.37818085960039305,0.19218137076982522,-0.23559030200783937,0.04959081317727154,-0.17435526445359528,25.600184936382657,-12.74731171446675,0.14259055759255465,2,0.16333246231079102,0.15333271026611328,0.6541664600372314,0.6433334350585938,0.3966665267944336,3,0.018181800448205276,1.3999974568620221,8.789999961853027,5.166678587607035,8.9399995803833,1.1153880012324258,8.886667251586914,0.018181800448205276
5795,2003-02-28,8.899999618530273,9.0,8.796667098999023,8.829999923706055,2118600.0,0.011363571094088698,-1.9756322224083067,4.199805458602735,55.407962119373686,50.28110466782769,0.06102434215546104,0.0037160023186366686,0.35813051207624547,0.10605680507499216,13.30047826609658,0.20333290100097656,-0.06063336837055999,0.0011663436889648438,-0.2793035021776067,0.2816361895555364,-0.1390685792443218,0.1414012666222515,-0.2622009380951873,61.386149832446115,17.515881519830593,0.1402349229332861,2,0.06333303451538086,0.053333282470703125,0.5375006198883057,0.5433340072631836,0.3000001907348633,4,0.004868882634404326,-2.5999673028977806,8.800000190734863,1.3999974568620221,8.789999961853027,5.166678587607035,8.9399995803833,0.004868882634404326
5796,2003-03-03,8.863332748413086,9.016667366027832,8.83666706085205,9.0,1143300.0,-0.00411987322346008,1.11762593963873,-1.9523978201634877,49.693244354888726,49.81150067771474,0.08814894315387178,0.041181572220555296,0.38123035668770555,0.1661008460254294,12.58772068936492,0.18000030517578125,-0.0025120138432903616,-0.03466715812683141,-0.31547147207760773,0.2461371558239449,-0.17506931510221868,0.10573499884855586,-0.21362338890725852,52.57712194100444,6.990112787452368,0.14040215697538788,3,0.059999942779541016,0.0583338737487793,0.572500467300415,0.5800008773803711,0.2433338165283203,0,-0.0060171867975886695,-1.9756322224083067,8.899999618530273,-2.5999673028977806,8.800000190734863,1.3999974568620221,8.789999961853027,-0.0060171867975886695
5797,2003-03-04,8.663332939147951,8.863332748413086,8.653332710266112,8.863332748413086,1098000.0,-0.022564853982373956,1.1000023841880826,1.4634069752836458,45.505619181511186,49.23218910345551,0.23792016075036315,0.2204556962081341,0.5720443018154047,0.38541195230393654,12.460032837193424,0.21000003814697443,0.03622851343208744,-0.21433362960815217,-0.5015189957101711,0.07285173649386678,-0.35792631265916164,-0.07074094655714269,0.569999694824217,2.7523465552368798,-43.81936789118569,0.1435926830510093,3,0.2183332443237287,0.21999979019164861,0.707500219345091,0.720000743865965,0.24999999999999822,1,0.03232009377198519,1.11762593963873,8.863332748413086,-1.9756322224083067,8.899999618530273,-2.5999673028977806,8.800000190734863,0.03232009377198519
5798,2003-03-05,8.760000228881836,8.760000228881836,8.636667251586914,8.683333396911621,1711500.0,0.011158210173022987,2.217375079299922,-0.3833345254273691,53.12502619345781,49.245242852562114,0.11580707805680035,0.10502018720533357,0.46830710134286235,0.3141365203178843,12.011722605248751,0.12333297729492188,0.026312702558918488,-0.10233302116393972,-0.37960562318444957,0.17493958085657013,-0.24096932217419464,0.036303279846315206,0.4617324066162105,32.45603688208825,-18.35341017475494,0.13863630101025515,3,0.11333322525024414,0.12333250045776367,0.5391666889190674,0.559999942779541,0.3166666030883807,2,0.05136983989811794,1.1000023841880826,8.663332939147951,1.11762593963873,8.863332748413086,-1.9756322224083067,8.899999618530273,0.05136983989811794
5799,2003-03-06,8.520000457763674,8.736666679382324,8.473333358764647,8.736666679382324,2255400.0,-0.027397233430072276,1.4307741063686665,-2.8260750581532528,46.20689655172417,48.31873535793333,0.33280044462787295,0.31883718721363685,0.6938965090958238,0.5771661946697844,12.658931693246666,0.2866668701171893,-0.009326559823632508,-0.3153327941894517,-0.6157605201521186,-0.014905068226784834,-0.46554665717078514,-0.16511893120811827,0.6783295623779271,8.589025972089011,-43.197652025157375,0.15021386298133377,3,0.23166608810424627,0.33333253860473455,0.7791664600372297,0.7999997138977033,0.4833326339721662,3,0.07433476742660594,2.217375079299922,8.760000228881836,1.1000023841880826,8.663332939147951,1.11762593963873,8.863332748413086,0.07433476742660594
5800,2003-03-07,8.736666679382324,8.75333309173584,8.463333129882812,8.520000457763674,1678500.0,0.02543030633539667,1.3200085449544714,-1.0,43.27274202710376,48.13605722336472,0.07547305579950248,0.10298825441457993,0.46428829967802265,0.3799140935877805,12.231475472713154,0.28999996185302734,-0.02515927612063429,-0.09583325386047292,-0.3989852601945092,0.20731875247356335,-0.24740925702749017,0.055742749306544326,0.4181635410766589,49.39754883120509,3.040249456802812,0.1515760031670179,3,0.003333568572998047,0.11166620254516602,0.5191664695739746,0.5483331680297852,0.47333335876464844,4,0.05265166396155729,1.4307741063686665,8.520000457763674,2.217375079299922,8.760000228881836,1.1000023841880826,8.663332939147951,0.05265166396155729
5801,2003-03-10,8.533332824707031,8.713333129882812,8.510000228881836,8.666666984558105,1668600.0,-0.023273619349029384,-1.2592625951690923,-0.6153896941340157,33.74775005513692,46.70994915092839,0.2496711761907786,0.3082101138130007,0.655704185846437,0.601730008311808,11.616419016244594,0.22666645050048828,-0.04447129045887799,-0.29033374786376953,-0.6178329095506339,0.037165413823094795,-0.4540833287072026,-0.12658416702033648,0.5661776285058586,17.49994039529838,-22.71929608295251,0.1637495808434324,3,0.20666742324829102,0.315000057220459,0.6800005435943604,0.7216672897338867,0.6933345794677734,0,0.0781250419095183,1.3200085449544714,8.736666679382324,1.4307741063686665,8.520000457763674,2.217375079299922,8.760000228881836,0.0781250419095183
5802,2003-03-11,8.273332595825195,8.546667098999022,8.163332939147951,8.233332633972168,4638600.0,-0.03046877863817088,-3.2592837880080765,-0.2999978542460894,31.772543728709692,45.43592986031773,0.45277373905676654,0.5491081245072138,0.8911705022637726,0.8732463140039854,11.526904220773373,0.38333415985107067,-0.08879270671128126,-0.5203339576721184,-0.9286334583268552,-0.11203445701738168,-0.7244837079994859,-0.31618420734475094,0.7752836715212883,18.43567739842156,-17.676465594841467,0.20414975032736807,3,0.3166675567626953,0.4250001907348633,0.9166672229766846,0.9666671752929688,0.910000801086424,1,0.10072530742166941,-1.2592625951690923,8.533332824707031,1.3200085449544714,8.736666679382324,1.4307741063686665,8.520000457763674,0.10072530742166941
5803,2003-03-12,8.283332824707031,8.313332557678223,8.140000343322754,8.233332633972168,2349300.0,0.0012087304319039482,2.1515046426744577,1.2500059604701619,33.978843531692576,43.63451419373317,0.40604453172901955,0.5234138778193902,0.8662404666466141,0.8757888067149224,11.975689125807772,0.17333221435546875,-0.10290914902224202,-0.4833337306976322,-0.9505417249588586,-0.016125736436405802,-0.7169377278282454,-0.249729733567019,0.6767551098195987,23.369448599496835,-10.41664488938644,0.23360399713061358,3,0.2950010299682617,0.4033336639404297,0.8625001907348633,0.9566669464111328,0.9333343505859357,2,0.07605635651410636,-3.2592837880080765,8.273332595825195,-1.2592625951690923,8.533332824707031,1.3200085449544714,8.736666679382324,0.07605635651410636
5804,2003-03-13,8.676667213439941,8.689999580383299,8.366666793823242,8.366666793823242,1933500.0,0.047485039784915584,-1.0860151541720005,6.199984741269145,41.31455714366943,42.068580307543805,-0.007402948515196073,0.13904625929584746,0.4582630320769141,0.4887362163712261,11.041629163074687,0.40666675567626775,-0.11749154071333834,-0.0911660671234138,-0.5572976993523309,0.3749655651055033,-0.32423188323787144,0.14189974899104385,0.18501021014222374,87.50011661789448,55.086232586436566,0.2330658161144582,3,-0.09833335876464844,0.009999275207519531,0.4691658020019531,0.5633325576782227,0.6700000762939453,3,0.04610060622247736,2.1515046426744577,8.283332824707031,-3.2592837880080765,8.273332595825195,-1.2592625951690923,8.533332824707031,0.04610060622247736
5805,2003-03-14,8.74666690826416,8.783332824707031,8.636667251586914,8.760000228881836,1605300.0,0.008067578610804649,3.8889736620412316,-0.04301065345060435,46.56861897204191,41.72139970944971,-0.11336137616624953,0.07941911754452136,0.37466907658766857,0.42586170905977205,9.589404968457712,0.1466655731201172,-0.11157648367949591,-0.025166368484496715,-0.48901008414745917,0.43867734717846574,-0.25708822631597705,0.20675548934698362,-0.6066665649414062,94.30062720228645,56.65399911330641,0.2319218578314812,3,-0.24500036239624023,-0.06000041961669922,0.3833329677581787,0.4933328628540039,0.7066659927368164,4,0.02934445614124992,-1.0860151541720005,8.676667213439941,2.1515046426744577,8.283332824707031,-3.2592837880080765,8.273332595825195,0.02934445614124992
5806,2003-03-17,8.829999923706055,8.883333206176758,8.566666603088379,8.649999618530272,2955600.0,0.00952740241693184,1.2093003140469474,-13.500035762821105,47.343004294297344,41.9255536108704,-0.22564933019078204,-0.01685431950512495,0.2701554690232939,0.34925275923758115,9.229465146763957,0.3166666030883789,-0.12214274746340159,0.06583328247070241,-0.38825760789111285,0.5199241728325177,-0.16121216271020522,0.29287872765161005,-0.6771329307556151,92.82511440891614,54.83657080148498,0.22704544518090805,3,-0.31833314895629883,-0.14333343505859375,0.27666664123535156,0.4099998474121094,0.5433330535888672,0,0.04303512092007211,3.8889736620412316,8.74666690826416,-1.0860151541720005,8.676667213439941,2.1515046426744577,8.283332824707031,0.04303512092007211
5807,2003-03-18,8.956666946411133,8.993332862854004,8.84333324432373,8.883333206176758,1267500.0,0.014345076307986426,1.0454645945770207,0.40740897723900754,54.07166624652218,42.03073583898866,-0.3423308880709399,-0.16677352605670492,0.13108013182476874,0.23187100962968898,9.648017422245012,0.16333293914794922,-0.14998688304116925,0.20183362960815465,-0.2263792393510773,0.6300464985673866,-0.012272804871461318,0.4159400640877706,-0.7745813049316403,95.70320881911165,53.53717128158969,0.21410643447961594,3,-0.3900003433227539,-0.2700004577636719,0.13833332061767578,0.2716665267944336,0.35000038146972656,1,0.030145193449652385,1.2093003140469474,8.829999923706055,3.8889736620412316,8.74666690826416,-1.0860151541720005,8.676667213439941,0.030145193449652385
5808,2003-03-19,9.036666870117188,9.036666870117188,8.920000076293945,8.989999771118164,1375200.0,0.00893188550882873,3.999959128622226,0.636366000832293,55.590548626777284,43.0733638473279,-0.4234933464600559,-0.2570654946570574,0.03139363883679813,0.16411090204566925,10.274591761645652,0.11666679382324219,-0.16236180025700264,0.2800002098083496,-0.1529203412306508,0.71292076084735,0.06353993428884941,0.4964604853278498,-0.8059063953552243,100.0,53.43599384854098,0.21646027551950045,3,-0.4483332633972168,-0.35000038146972656,0.05000019073486328,0.1916666030883789,0.04666614532470881,2,0.01623015752405732,1.0454645945770207,8.956666946411133,1.2093003140469474,8.829999923706055,3.8889736620412316,8.74666690826416,0.01623015752405732
5809,2003-03-20,8.986666679382324,9.06999969482422,8.890000343322754,9.033332824707033,2349600.0,-0.0055330346303021916,1.9999920527063917,-0.999979564311151,52.09678185965404,44.05381271761126,-0.3356301980867702,-0.2102306176597608,0.062009874906948426,0.22905849767873043,10.652396508006774,0.17999935150146662,-0.15165535994923118,0.22516670227050817,-0.21609962986271825,0.6664330344037346,0.004533536203895849,0.4457998683371205,-0.6914336929919429,83.44376381959981,37.153744165345316,0.22063316606661287,3,-0.3816666603088379,-0.3000001907348633,0.10000038146972656,0.2416667938232422,0.3000001907348633,3,0.02559352695681061,3.999959128622226,9.036666870117188,1.0454645945770207,8.956666946411133,1.2093003140469474,8.829999923706055,0.02559352695681061
5810,2003-03-21,9.33666706085205,9.373332977294922,9.016667366027832,9.100000381469727,2168700.0,0.038946629930396215,1.3010795029794775,-5.071485500582236,59.94398971314867,46.964506012945904,-0.6610908326455398,-0.5664322415395375,-0.2965072781712461,-0.10625578093110732,11.70554455229367,0.38666629791259766,-0.15531622352939323,0.5606670856475837,0.0643240859679679,1.0570100853271995,0.3124955858077758,0.8088385854873916,-0.9639574036182861,95.45463680955629,47.89610165330814,0.24817149983980769,3,-0.5800004005432129,-0.5800004005432129,-0.3041670322418213,-0.15000057220458984,-0.06999969482421875,4,0.0010710705240595253,1.9999920527063917,8.986666679382324,3.999959128622226,9.036666870117188,1.0454645945770207,8.956666946411133,0.0010710705240595253
5811,2003-03-24,8.90999984741211,9.186667442321776,8.873332977294922,9.133333206176758,1789200.0,-0.04569802164510339,-1.1123641016079449,-0.9436620285860503,54.73145742623086,49.51549642378159,-0.19598435089595867,-0.14538114924402912,0.10973969132099093,0.335213868742823,12.590689733514072,0.4633340835571289,-0.13393804593805214,0.13283324241638184,-0.3647132161412543,0.630379700974018,-0.11593998686243623,0.3816064716951999,-0.41721539177100553,12.578610693753431,-38.96849530678237,0.24877322927881768,3,-0.15333318710327148,-0.15333318710327148,0.0775001049041748,0.23166656494140625,0.3833332061767578,0,0.06098014173891109,1.3010795029794775,9.33666706085205,1.9999920527063917,8.986666679382324,3.999959128622226,9.036666870117188,0.06098014173891109
5812,2003-03-25,8.916666984558105,9.016667366027832,8.850000381469727,8.926667213439941,2196600.0,0.0007482757867760537,-1.3255841805503805,0.04477713914818389,53.11258132591415,51.64146728980621,-0.11376077825942943,-0.1622021193654426,0.08424305054250247,0.3269323801020967,13.042308270432487,0.16666698455810547,-0.12075830025450607,0.1406670093536384,-0.3553790050725478,0.6367130237798246,-0.10735599785945382,0.38869001656673063,-0.3182167063185428,12.738859306720315,-39.520253211593484,0.24802300721309287,3,-0.04666709899902344,-0.16000032424926758,0.07083296775817871,0.22499942779541016,0.2700004577636701,1,0.05121487586422946,-1.1123641016079449,8.90999984741211,1.3010795029794775,9.33666706085205,1.9999920527063917,8.986666679382324,0.05121487586422946
5813,2003-03-26,8.826666831970215,8.946666717529297,8.796667098999023,8.920000076293945,1802700.0,-0.010093474696739602,1.0454512942890026,9.333110814419225,56.478858880422656,53.32638970500101,0.06863404695137199,-0.07305995181023661,0.1525826987239043,0.41653484158836207,13.435669530109385,0.14999961853027344,-0.0698050473198144,0.04883351325988805,-0.44770115989494563,0.5453681864147217,-0.1994338233175288,0.2971008498373049,-0.1352306298440098,5.202272945270044,-50.4087527241926,0.24826733657741698,3,0.14333295822143555,-0.07000017166137695,0.16499948501586914,0.3149995803833008,0.4099998474121094,2,0.05438071981737003,-1.3255841805503805,8.916666984558105,-1.1123641016079449,8.90999984741211,1.3010795029794775,9.33666706085205,0.05438071981737003
5814,2003-03-27,8.960000038146973,9.023332595825195,8.796667098999023,8.826666831970215,1760400.0,0.015105725492416289,-1.3448235038771927,-1.4285714285714286,54.890504424763975,54.25104364419235,-0.02266530260705224,-0.2042645188427592,-0.0020604861604471836,0.28357523296073595,13.835604016859449,0.22666549682617188,0.016584561072761517,0.17416672706604075,-0.32898336746158563,0.6773168215936671,-0.07740832019777244,0.42574177432985394,-0.18673622300052095,28.323669787887106,-26.913639067410998,0.25157504726381347,3,0.009999752044677734,-0.20333337783813477,0.03166627883911133,0.18166637420654297,0.1400003433227539,3,0.013764841157347885,1.0454512942890026,8.826666831970215,-1.3255841805503805,8.916666984558105,-1.1123641016079449,8.90999984741211,0.013764841157347885
5815,2003-03-28,8.94333267211914,9.053333282470703,8.853333473205566,8.899999618530273,791400.0,-0.001860197093400795,-1.9268547981912578,0.32499821185895145,59.77740459709677,55.63264367783673,0.02775118050328018,-0.1941378440971242,-0.0027153687171708185,0.30009727922692875,14.582020404358692,0.19999980926513672,0.10192936272642505,0.155332708358765,-0.35025466219556023,0.6609200789130902,-0.09746097691839672,0.40812639363592673,-0.1466655731201172,37.606524104708626,-21.47880920636782,0.25279368527716223,3,0.14166736602783203,-0.18666601181030273,0.04833364486694336,0.198333740234375,0.32000064849853516,4,0.03838996161558339,-1.3448235038771927,8.960000038146973,1.0454512942890026,8.826666831970215,-1.3255841805503805,8.916666984558105,0.03838996161558339
5816,2003-03-31,8.8100004196167,8.930000305175781,8.716667175292969,8.859999656677246,1356300.0,-0.014908564557606696,1.2456055814887317,-1.153835996302654,63.62099572202505,56.69368028622594,0.17651008334478746,-0.06851898277318291,0.10870167235960437,0.43319932142025586,15.231562247562398,0.22666549682617188,0.14535250758926033,0.02466707229614329,-0.479808700165524,0.5291428447578106,-0.22757081393469036,0.27690495852697694,0.5633325576782227,27.72279190980681,-34.99648833575336,0.2522378862308337,3,0.2349996566772461,-0.05333375930786133,0.18166589736938477,0.3316659927368164,0.3733329772949201,0,0.05183506522818093,-1.9268547981912578,8.94333267211914,-1.3448235038771927,8.960000038146973,1.0454512942890026,8.826666831970215,0.05183506522818093
5817,2003-04-01,8.94333267211914,8.970000267028809,8.720000267028809,8.859999656677246,1446300.0,0.015134193660826467,2.658495397991724,-1.6666857404440376,65.76432105402228,57.824099444808716,0.045916010081882064,-0.18951535858608182,-0.04093501405322719,0.298866356247661,15.157624047184271,0.25,0.17539575800724627,0.14399933815002441,-0.36176007381809683,0.6497587501181457,-0.1088803678340362,0.39687904413408504,0.4168669891357428,67.32649708231828,-0.35497665951699275,0.2528797059840608,4,0.10166740417480469,-0.18666601181030273,0.040000200271606445,0.198333740234375,0.14333438873291016,1,0.03913534185761125,1.2456055814887317,8.8100004196167,-1.9268547981912578,8.94333267211914,-1.3448235038771927,8.960000038146973,0.03913534185761125
5818,2003-04-02,9.210000038146973,9.31666660308838,9.119999885559082,9.166666984558104,1358400.0,0.02981744902089667,-1.8780372070953326,0.519998626703767,63.559305595965476,59.09771319328777,-0.21632751168452735,-0.44347868711530936,-0.3137295401672233,0.025234211678101914,15.433330440900855,0.37333393096924006,0.2064616149474343,0.3881667137146003,-0.14927162069090727,0.9256050481201079,0.11944754651184653,0.6568858809173541,0.1373289733886729,82.22222222222197,16.343451708005063,0.26871916720275346,4,-0.16499996185302734,-0.45333337783813477,-0.2391672134399414,-0.06833362579345703,0.0033330917358398438,2,-0.0025333980161298397,2.658495397991724,8.94333267211914,1.2456055814887317,8.8100004196167,-1.9268547981912578,8.94333267211914,-0.0025333980161298397
5819,2003-04-03,9.153332710266113,9.303333282470703,9.143333435058594,9.266667366027832,1405200.0,-0.006152804304685011,-1.4,-2.6154320172541734,60.409526320414805,59.14943948298399,-0.14922498149941532,-0.35513907044120074,-0.26461895362070464,0.0784751026718773,15.07942189113213,0.15999984741210938,0.2113858798850572,0.29983277320861745,-0.23735740225596125,0.8370229486731962,0.031237685476327215,0.5684278609409077,0.18138306454467923,72.77765856837432,10.060562909690503,0.26859508773228946,4,-0.13666582107543945,-0.3966660499572754,-0.19083309173583984,-0.011666297912597656,0.2266674041748047,3,0.009104221571968552,-1.8780372070953326,9.210000038146973,2.658495397991724,8.94333267211914,1.2456055814887317,8.8100004196167,0.009104221571968552
5820,2003-04-04,9.196666717529297,9.30666732788086,9.106666564941406,9.236666679382324,1403400.0,0.004734232725374543,1.222215158017431,0.3529367216425446,59.581872502215546,59.688374491426735,-0.23971508298144428,-0.38182017051842543,-0.3186006692086316,0.032251208079440374,14.739846442308671,0.20000076293945312,0.2074960998389166,0.3201667785644524,-0.2350489745280857,0.8753825316569905,0.042558902018182465,0.5977746551107224,0.12568808529113973,79.99999999999976,20.220103642201707,0.2776078765462694,4,-0.17999982833862305,-0.440000057220459,-0.23833394050598145,-0.05500030517578125,0.09666633605957031,4,-0.010511018723264098,-1.4,9.153332710266113,-1.8780372070953326,9.210000038146973,2.658495397991724,8.94333267211914,-0.010511018723264098
5821,2003-04-07,9.199999809265137,9.516667366027832,9.18333339691162,9.366666793823242,2693100.0,0.0003624238909829547,-2.3333428700855507,4.166678587606991,56.79700024454528,60.09775437127464,-0.22080570869491112,-0.35062408619761243,-0.32438040426745474,0.028360118319174177,14.611134691296968,0.3333339691162127,0.21726709778216424,0.29016652107238805,-0.25830941202746693,0.838642454172243,0.01592855452246056,0.5644044876223155,-0.48333263397216797,60.250955868445686,4.807947630834086,0.27423796654992727,4,-0.08333253860473633,-0.37166595458984375,-0.2416670322418213,-0.058333396911621094,0.11999988555908381,0,0.006884077463649163,1.222215158017431,9.196666717529297,-1.4,9.153332710266113,-1.8780372070953326,9.210000038146973,0.006884077463649163
5822,2003-04-08,9.106666564941406,9.199999809265137,8.930000305175781,9.199999809265137,3036000.0,-0.010144918071600006,4.785709176739862,0.5599983978302043,51.94083981778317,59.59353003098137,-0.10916677321157131,-0.20201596771247843,-0.2302229508764171,0.11840478511819441,12.870799316484025,0.26999950408935547,0.17323229520949646,0.15516657829284597,-0.31000135197217205,0.620334508557864,-0.07741738683966304,0.387750543425355,-0.3739993858337396,30.113546772004256,-18.87979169328179,0.23258396513250923,4,0.01000070571899414,-0.2783327102661133,-0.18416690826416016,0.034999847412109375,0.27666664123535156,1,0.008418759095162542,-2.3333428700855507,9.199999809265137,1.222215158017431,9.196666717529297,-1.4,9.153332710266113,0.008418759095162542
5823,2003-04-09,8.91333293914795,9.18333339691162,8.91333293914795,9.133333206176758,1445100.0,-0.021229900580498673,-1.4545466367848916,2.3571479661172816,48.1164297996796,58.840855072638654,0.1092411481967126,0.043147891502680835,-0.04065880356483298,0.3079841268072716,10.942968388932691,0.2700004577636701,0.16869991025872721,-0.06966705322265554,-0.4139359432082532,0.27460183676294214,-0.2418014982154535,0.10246739177014241,-0.1649857563018795,0.0,-42.791741114721766,0.17213444499279845,4,0.20333433151245117,-0.08499908447265625,-0.03083348274230957,0.2283334732055664,0.4866666793823242,2,0.019446611372812894,4.785709176739862,9.106666564941406,-2.3333428700855507,9.199999809265137,1.222215158017431,9.196666717529297,0.019446611372812894
5824,2003-04-10,9.076666831970217,9.083333015441896,8.91333293914795,8.949999809265137,2048700.0,0.018324670910125462,1.4285831062669938,-0.5757584952771585,42.61363882663528,56.93376998703182,-0.04001075046077318,-0.09347504751228541,-0.2048673275272339,0.1421801997480987,10.914096772223294,0.1700000762939471,0.17372564311472694,0.07366685867309819,-0.2408616260409957,0.3881953433871921,-0.08359738368394787,0.23093110103014425,-0.31295324546051084,27.071866869414592,-8.68418011062196,0.15726424235704656,4,0.04000043869018377,-0.24833297729492365,-0.19833374023437678,0.064999580383299,0.0066661834716796875,3,0.015056881611124506,-1.4545466367848916,8.91333293914795,4.785709176739862,9.106666564941406,-2.3333428700855507,9.199999809265137,0.015056881611124506
5825,2003-04-11,9.00333309173584,9.25,8.960000038146973,9.15999984741211,2427300.0,-0.008079368956903643,-1.3835659388680517,-1.2368393314259727,53.317527672900106,55.78894020379572,0.04775058474153049,7.736589770956925e-05,-0.12715317367531398,0.2106763413288153,11.492160241633108,0.28999996185302734,0.1756006629005089,-0.012500190734863637,-0.3030200118941071,0.2780196304243798,-0.15776010131448537,0.1327597198447581,-0.22456042963577083,14.917125325223429,-22.788767896772946,0.14525991057962165,4,0.11500072479248047,-0.17499923706054688,-0.20083332061767578,0.10833358764648438,0.1033334732055664,4,0.041836397572674544,1.4285831062669938,9.076666831970217,-1.4545466367848916,8.91333293914795,4.785709176739862,9.106666564941406,0.041836397572674544
5826,2003-04-14,9.210000038146973,9.223333358764648,9.0,9.006667137145996,1056000.0,0.022954492997802278,-1.0615338568259445,-1.2978688434777845,59.12861174062777,55.051639168974106,-0.1075158998031096,-0.18620824163855332,-0.3300642563149587,0.0016018128979418123,12.523171579616251,0.22333335876464844,0.17883251483094043,0.175166749954224,-0.11388071591354176,0.46421421582198974,0.030643017020340224,0.31969048288810775,-0.416469481968349,88.11883712300401,45.302735722923636,0.1445237329338832,4,0.005000114440917969,-0.3816661834716797,-0.4158334732055664,-0.1033334732055664,-0.17333316802978516,0,0.009048101530590325,-1.3835659388680517,9.00333309173584,1.4285831062669938,9.076666831970217,-1.4545466367848916,8.91333293914795,0.009048101530590325
5827,2003-04-15,9.226667404174805,9.260000228881836,9.053333282470703,9.130000114440918,926100.0,0.0018097031442776412,1.5306217776921416,0.4754139111673937,63.043476908781365,54.9943248703981,-0.08913959187632337,-0.191425178823307,-0.3488298360283437,-0.015963611656051313,13.513265940460473,0.2066669464111328,0.17318746466535195,0.17833409309387172,-0.12040022539320816,0.4770684115809516,0.02896693385033089,0.32770125233741254,-0.4186741117991968,90.38477938526631,41.04231242381961,0.14936715924354013,4,-0.011667251586914062,-0.3983335494995117,-0.43250083923339844,-0.12000083923339844,-0.2633342742919922,1,0.010115493120212093,-1.0615338568259445,9.210000038146973,-1.3835659388680517,9.00333309173584,1.4285831062669938,9.076666831970217,0.010115493120212093
5828,2003-04-16,9.18333339691162,9.329999923706056,9.103333473205566,9.3100004196167,1562100.0,-0.0046966044580275534,1.7200077820120712,-1.3103400649152241,57.736704531638914,54.697344671645226,-0.05586035857323246,-0.14391868577916433,-0.30803339607366453,0.02397582837219936,14.470170130430644,0.22666645050049006,0.17016496675835846,0.12766675949096573,-0.1770034783848331,0.43233699736676456,-0.024668359446932797,0.28000187842886426,-0.3611666230629673,64.80006042475789,12.2701494010985,0.1523351189378993,4,0.03166675567627131,-0.35499954223632635,-0.5391669273376447,-0.2266669273376447,-0.31666660308837713,2,0.021778563471560153,1.5306217776921416,9.226667404174805,-1.0615338568259445,9.210000038146973,-1.3835659388680517,9.00333309173584,0.021778563471560153
5829,2003-04-17,9.216667175292967,9.289999961853027,9.166666984558104,9.18333339691162,1348500.0,0.0036298125027844907,-2.699992847435859,-0.2631606685740063,59.360752068685215,54.6727757345863,-0.08858054727946474,-0.16773792426934264,-0.34335481559043934,-0.015520472107704464,15.346635738802494,0.12333297729492365,0.15172651623132438,0.1495005130767808,-0.16150090792338645,0.46050193407694806,-0.006000197423302822,0.30500122357686443,-0.3806103896007311,69.36951798192061,14.33425135928315,0.15550071050008357,4,-0.0016670227050763486,-0.27500009536742986,-0.58416700363159,-0.27166700363159,-0.09666728973388494,3,0.01989140323182803,1.7200077820120712,9.18333339691162,1.5306217776921416,9.226667404174805,-1.0615338568259445,9.210000038146973,0.01989140323182803
5830,2003-04-21,9.346667289733887,9.383333206176758,9.199999809265137,9.210000038146973,1791300.0,0.014104894097663578,-1.340410767114282,4.099962807198238,68.42100783669292,55.96433213371381,-0.21798937046302136,-0.31299800363018093,-0.4652761378277308,-0.14838175090703132,15.310973267343424,0.1833333969116211,0.12409785168370391,0.27900061607360804,-0.033851824019698995,0.5918530561669151,0.12257439602695364,0.43542683612026245,-0.4969982924349381,90.43497514640978,30.625254773282975,0.15642622004665388,4,-0.1983342170715332,-0.30500030517578125,-0.7141671180725098,-0.40166711807250977,-0.15999984741211115,0,-0.028174135884908358,-2.699992847435859,9.216667175292967,1.7200077820120712,9.18333339691162,1.5306217776921416,9.226667404174805,-0.028174135884908358
5831,2003-04-22,9.453332901000977,9.513333320617676,9.103333473205566,9.166666984558104,2070900.0,0.011412154510329842,1.016392250850685,2.0975465088691463,67.83212446014177,57.73003042730922,-0.3184265618701989,-0.3972379832437234,-0.5597704427978307,-0.26003173481326947,16.062998797446745,0.4099998474121094,0.11064283265262453,0.3584995746612556,0.010866024557419252,0.7061331247650919,0.18468279960933742,0.5323163497131738,-0.5903239363274508,86.95643159978853,26.936852825035004,0.17381677505191848,4,-0.23999977111816406,-0.4116659164428711,-0.8591663837432861,-0.5083327293395996,-0.3400001525878906,1,-0.03667133482867857,-1.340410767114282,9.346667289733887,-2.699992847435859,9.216667175292967,1.7200077820120712,9.18333339691162,-0.03667133482867857
5832,2003-04-23,9.373332977294922,9.483332633972168,9.303333282470703,9.380000114440918,1750800.0,-0.008462615729695089,-1.4545389522143688,-0.02325751602676047,56.568331092332514,58.66913057093731,-0.2197288715126149,-0.29647188669378366,-0.4735433873333985,-0.1807950692721647,16.957815719845755,0.17999935150146484,0.09435045208867265,0.255666351318359,-0.10252347582913046,0.6138561784658485,0.07657143774461517,0.43476126489210287,-0.49725084459431024,65.85356209119921,8.28545693655505,0.1790949135737444,4,-0.15999984741210938,-0.2566657066345215,-0.7741663455963135,-0.4283328056335449,-0.24666595458984375,2,-0.03591743811867587,1.016392250850685,9.453332901000977,-1.340410767114282,9.346667289733887,-2.699992847435859,9.216667175292967,-0.03591743811867587
5833,2003-04-24,9.30666732788086,9.369999885559082,9.239999771118164,9.289999961853027,1446900.0,-0.00711226727734382,-1.2285527445130175,-2.499928479473609,56.11706438130077,60.169511188122364,-0.10214259018661664,-0.20237802713552,-0.39968497466061415,-0.11901374113822882,17.99953372819063,0.1333332061767578,0.08343944954131999,0.16500067710876465,-0.17495137359579438,0.5049527278133237,-0.004975348243515754,0.33497670246104505,-0.41777349051370294,49.59364154858159,-5.8006151050736605,0.16997602535227968,4,-0.07000064849853516,-0.19000005722045898,-0.6800007820129395,-0.3616671562194824,-0.16000080108642578,3,-0.0368912077655863,-1.4545389522143688,9.373332977294922,1.016392250850685,9.453332901000977,-1.340410767114282,9.346667289733887,-0.0368912077655863
5834,2003-04-25,9.083333015441896,9.263333320617676,9.05666732788086,9.18333339691162,1569000.0,-0.02399723817030608,-1.695671103371066,-5.99977112776771,46.04650420070788,59.36161969121212,0.1366019131315852,0.032327271896102516,-0.166124314942671,0.09697028975684141,18.44628280875666,0.25,0.08481377333076523,-0.0645002841949438,-0.39491776761166797,0.26591719922178036,-0.22970902590330589,0.10070845751341828,-0.18188370750152671,5.839210272967441,-44.52409003734677,0.16520874170836253,4,0.17333364486694158,0.03333425521850408,-0.4458329677581805,-0.15499925613403498,0.13333415985107067,4,-0.023853162847857323,-1.2285527445130175,9.30666732788086,-1.4545389522143688,9.373332977294922,1.016392250850685,9.453332901000977,-0.023853162847857323
5835,2003-04-28,9.286666870117188,9.363332748413086,9.126667022705078,9.133333206176758,1824900.0,0.022385379279788342,-1.8399995422345818,-1.5333307902115787,52.653068850693955,58.64211492566392,-0.024936808535622745,-0.15174611429192453,-0.35708808933722835,-0.1103707004512735,18.937825366103105,0.27999973297118963,0.11626970136924797,0.12166686058044363,-0.19956267645754622,0.44289639761843347,-0.038947907938551296,0.28228162909943855,-0.3729132010150682,50.364937589929184,1.2006255421796226,0.1606147685189948,4,-0.003333568572998047,-0.1699995994567871,-0.6408336162567139,-0.35833311080932617,-0.09333419799804688,0,-0.017946911081133887,-1.695671103371066,9.083333015441896,-1.2285527445130175,9.30666732788086,-1.4545389522143688,9.373332977294922,-0.017946911081133887
5836,2003-04-29,9.266667366027832,9.41333293914795,9.206666946411133,9.313332557678224,1322100.0,-0.002153571821738365,-1.4800013732962543,-0.3043375502232953,55.12822315456652,57.762642286306715,0.004410050104693752,-0.10095616977721633,-0.334904498914133,-0.09102253228410717,20.156218834343797,0.2066659927368164,0.1494611435804707,0.07883400917053152,-0.19800121865967668,0.3556692370007397,-0.05958360474457258,0.21725162308563561,-0.3408554229871985,49.21891589236261,-2.2578993759413137,0.13841761391510451,4,0.018332958221435547,-0.15000009536743164,-0.5100007057189941,-0.36333370208740234,-0.1400003433227539,1,-0.008633084640476185,-1.8399995422345818,9.286666870117188,-1.695671103371066,9.083333015441896,-1.2285527445130175,9.30666732788086,-0.008633084640476185
5837,2003-04-30,9.293333053588867,9.359999656677246,9.18333339691162,9.276666641235352,2437800.0,0.002877591965671833,1.355556120697352,-0.35714869614974526,63.63635741404785,58.418159273241045,-0.01319190553626548,-0.10546343138559777,-0.36418930459453946,-0.11882979392575166,21.232416583606,0.17666625976562678,0.16944893056416,0.0879996776580807,-0.1671592485938369,0.3431586039099983,-0.03957978546787899,0.2155791407840404,-0.3557040020884905,66.35507271565359,8.021163197541668,0.12757946312595905,4,-0.00833272933959961,-0.1766657829284668,-0.5366663932800293,-0.3899993896484375,-0.176666259765625,2,-0.019368756520166786,-1.4800013732962543,9.266667366027832,-1.8399995422345818,9.286666870117188,-1.695671103371066,9.083333015441896,-0.019368756520166786
5838,2003-05-01,9.186667442321776,9.263333320617676,9.016667366027832,9.263333320617676,1750800.0,-0.01147764861670375,5.434830202761537,-4.600022888532951,54.114737770370205,57.835268795650485,0.10504274192537899,-0.0006698074688387123,-0.2568155037406523,-0.013298916210933598,20.83737325579609,0.27666568756103516,0.1602296251832076,-0.017499303817750445,-0.2727817223100253,0.2377831146745244,-0.14514051306388787,0.11014190542838698,-0.2374576245308493,42.85728024157634,-18.628390070218707,0.12764120924613762,5,0.07833290100097834,-0.07000017166137518,-0.3733341693878156,-0.2833337783813459,-0.10333442687987926,3,-0.006531249769669789,1.355556120697352,9.293333053588867,-1.4800013732962543,9.266667366027832,-1.8399995422345818,9.286666870117188,-0.006531249769669789
5839,2003-05-02,9.236666679382324,9.273332595825195,9.133333206176758,9.133333206176758,1131000.0,0.0054425870289163125,-1.7096619382942788,-1.3478417713645663,58.88327010996797,56.775520159347714,0.0650158909943439,-0.04648929605877328,-0.3019647941233412,-0.0656439295314204,20.43599888455741,0.1399993896484375,0.14407885870613768,0.028333234786988015,-0.2261748383331046,0.2828413079070806,-0.09892080177305829,0.15558727134703432,-0.2761077106266594,55.46216467035635,-11.421953655662342,0.12725403656004605,5,0.028333663940429688,-0.11999940872192383,-0.3733334541320801,-0.33333301544189453,-0.06999969482422053,4,-0.009743791316924377,5.434830202761537,9.186667442321776,1.355556120697352,9.293333053588867,-1.4800013732962543,9.266667366027832,-0.009743791316924377
5840,2003-05-05,9.100000381469727,9.236666679382324,9.083333015441896,9.236666679382324,2046300.0,-0.014796062546855615,1.2439133317050786,-1.322575286332635,45.57641285330442,54.302663314143565,0.18216997349478525,0.08702552650316875,-0.166987238969174,0.06924188010462728,20.10312676080514,0.1533336639404279,0.1386104894801079,-0.10349974632263148,-0.36257133879124837,0.1555718461459854,-0.23303554255693903,0.026036049911676074,-0.128319244768619,21.00838113739199,-41.405566609588064,0.12953579623430816,5,0.14999961853027344,0.016666889190673828,-0.23666715621948242,-0.19666671752929688,0.08333301544189275,0,0.012820526256329456,-1.7096619382942788,9.236666679382324,5.434830202761537,9.186667442321776,1.355556120697352,9.293333053588867,0.012820526256329456
5841,2003-05-06,9.263333320617676,9.289999961853027,9.123332977294922,9.123332977294922,2034300.0,0.01794867387923893,-1.380951083439486,-1.02439552004466,51.318921151520016,53.71939554294217,-0.012235391381608451,-0.07517353076280742,-0.3249877336130744,-0.10010255280525904,19.18142443711166,0.18999958038330078,0.131556865395428,0.056666517257690785,-0.20376960670846067,0.31710264122384224,-0.07355154472538494,0.1868845792407665,-0.28075245933003323,71.84467098136163,12.433115698999558,0.13021806198307612,5,-0.048333168029785156,-0.1466660499572754,-0.3424999713897705,-0.3599996566772461,-0.0666666030883789,1,-0.007556745080384064,1.2439133317050786,9.100000381469727,-1.7096619382942788,9.236666679382324,5.434830202761537,9.186667442321776,-0.007556745080384064
5842,2003-05-07,9.18333339691162,9.3100004196167,9.166666984558104,9.263333320617676,1272300.0,-0.008636191847701147,-1.529426614382557,-0.5714266251592418,50.0,53.03972172279765,0.0424420205942031,0.011451711650760643,-0.24219435145956503,-0.026161338188758876,19.418923160186047,0.14333343505859553,0.09554266330408723,-0.02716674804687713,-0.28363204873969927,0.229298552645945,-0.1553993983932873,0.10106590229953305,-0.19007080552917266,56.81801925990408,-1.8329466559847063,0.12823265034641101,5,0.03166675567627131,-0.064999580383299,-0.2825000286102277,-0.27999973297118963,-0.07000064849853338,2,-0.006170567021512974,-1.380951083439486,9.263333320617676,1.2439133317050786,9.100000381469727,-1.7096619382942788,9.236666679382324,-0.006170567021512974
5843,2003-05-08,9.08666706085205,9.25333309173584,9.029999732971193,9.133333206176758,1159800.0,-0.010526279715824982,-1.791653007337335,0.5833273728631585,45.63756542131751,52.99428408064316,0.11691426706079255,0.12835020754409499,-0.13896455729434187,0.06355655445682196,19.478693171484277,0.22333335876464666,0.04795155125044026,-0.13249979019165004,-0.3563195900331415,0.09132000964984144,-0.24440969011239666,-0.02058989027090341,-0.08293637397669684,20.238281755573368,-35.52607877320875,0.11190989992074593,5,0.12833309173583984,0.12833309173583984,-0.18583369255065918,-0.20000028610229492,0.2733325958251953,3,0.0033015111888976545,-1.529426614382557,9.18333339691162,-1.380951083439486,9.263333320617676,1.2439133317050786,9.100000381469727,0.0033015111888976545
5844,2003-05-09,9.213333129882812,9.266667366027832,9.113332748413086,9.216667175292967,1298100.0,0.01393977221598397,1.9677353858648503,0.07144462836936499,45.51565004807948,52.20123754701933,0.011876970639422169,0.013120499501402705,-0.2577823597323565,-0.06795491235176243,19.565420212722458,0.18000030517578125,0.028092008616061648,-0.0126670360565182,-0.2262808446593283,0.2009467725462919,-0.11947394035792414,0.09413986824488774,-0.1993437094244097,65.47605261544518,13.51494708513978,0.10680690430140537,5,0.001667022705078125,0.001667022705078125,-0.3124997615814209,-0.3516664505004883,0.22666645050048828,4,-0.014109998261027767,-1.791653007337335,9.08666706085205,-1.529426614382557,9.18333339691162,-1.380951083439486,9.263333320617676,-0.014109998261027767
5845,2003-05-12,9.380000114440918,9.449999809265137,9.173333168029783,9.216667175292967,2202300.0,0.018089759939053263,-1.213324686719165,-48.98941647599917,47.62932137455273,51.368026238128905,-0.1566296871088042,-0.1305753278889661,-0.4177263521831396,-0.24280521277628253,19.394127614100153,0.27666664123535334,0.016583053737367237,0.1351665973663323,-0.06153677922792866,0.33186997396059326,0.03681490906920182,0.23351828566346278,-0.3559571350711259,83.33340902175732,34.320158074103986,0.09835168829713073,5,-0.1466665267944336,-0.16499996185302734,-0.4933333396911621,-0.5349998474121094,-0.09333324432373047,0,-0.0227434037611981,1.9677353858648503,9.213333129882812,-1.791653007337335,9.08666706085205,-1.529426614382557,9.18333339691162,-0.0227434037611981
5846,2003-05-13,9.293333053588867,9.41333293914795,9.273332595825195,9.366666793823242,1709100.0,-0.009239558613504006,-1.4705654661730057,-0.4489831666345482,47.42488875136298,49.566751942275026,-0.07351299170275638,-0.039363236918962485,-0.32402270084367046,-0.16160864451856938,19.213578150601528,0.1400003433227539,0.03683523967385227,0.044332885742187855,-0.1527936573405384,0.2414594288249141,-0.054230385799174385,0.1428961572835501,-0.2594375864859142,62.698398281569865,15.16201832537054,0.09856327154136307,5,-0.05999946594238281,-0.07833290100097656,-0.40666627883911133,-0.5366663932800293,0.06000041961669922,1,-0.011836405307218412,-1.213324686719165,9.380000114440918,1.9677353858648503,9.213333129882812,-1.791653007337335,9.08666706085205,-0.011836405307218412
5847,2003-05-14,9.31999969482422,9.366666793823242,9.206666946411133,9.326666831970217,1683900.0,0.0028694378089737516,2.692287377444389,0.09091500208073242,50.44049754165826,49.1585030279737,-0.10728090579471505,-0.06185023789969257,-0.33675022556700007,-0.190186693640495,18.762280973874944,0.15999984741210938,0.030889143519253537,0.06633291244506978,-0.13297445986197687,0.26564028475211643,-0.033320773708453544,0.1659865985985931,-0.2764487897427692,69.04759742235532,20.872091194671512,0.09965368615352298,5,-0.07999992370605646,-0.10666656494140803,-0.34749913215637385,-0.49166584014892756,-0.0033330917358398438,2,-0.013233152503579482,-1.4705654661730057,9.293333053588867,-1.213324686719165,9.380000114440918,1.9677353858648503,9.213333129882812,-0.013233152503579482
5848,2003-05-15,9.383333206176758,9.403332710266113,9.300000190734863,9.366666793823242,1960500.0,0.006795441354757736,2.647110303275102,-2.499785438420827,61.0837809859844,49.40300423641998,-0.1562108755606726,-0.1153458572837458,-0.3882376375449166,-0.254497271222796,18.11146557607109,0.10333251953125,0.023127924249015663,0.11966643333435023,-0.08478553568967229,0.32411840235837275,0.01744044882233986,0.2218924178463606,-0.3303199718763796,80.19806187167336,25.565700323160506,0.10222598451201104,5,-0.14333343505859375,-0.1700000762939453,-0.41083264350891113,-0.5549993515014648,-0.25,3,-0.028774471910039234,2.692287377444389,9.31999969482422,-1.4705654661730057,9.293333053588867,-1.213324686719165,9.380000114440918,-0.028774471910039234
5849,2003-05-16,9.399999618530273,9.416666984558104,9.300000190734863,9.366666793823242,1436100.0,0.001776171855705222,2.499957085228869,2.0,54.85713631763687,50.43419573245692,-0.1645792736469236,-0.12392704021657508,-0.38488295076378165,-0.27423594113220773,17.448599290613075,0.11666679382324041,-0.0004233805002265001,0.12716622352600027,-0.08471757267317592,0.33905001972517645,0.02122432542641306,0.23310812162558747,-0.33771330159534685,81.92764024184275,25.650237054518982,0.1059418980995881,5,-0.15999984741210938,-0.18666648864746094,-0.42749905586242676,-0.5716657638549805,-0.31333255767822266,4,-0.0042553152634362545,2.647110303275102,9.383333206176758,2.692287377444389,9.31999969482422,-1.4705654661730057,9.293333053588867,-0.0042553152634362545
5850,2003-05-19,9.083333015441896,9.31999969482422,9.0600004196167,9.300000190734863,1643100.0,-0.03368793786588353,1.025972192290815,-6.500114442664172,43.73571113885978,49.591616842161336,0.1670405252630438,0.18129476256611632,-0.05844701899985516,0.037113258358505874,16.24226942883495,0.3399991989135742,-0.0075504049294448095,-0.17633366584777654,-0.40122743376518244,0.04856010206962935,-0.2887805498064804,-0.06388678188907271,0.4333343505859357,6.541851162592244,-48.53699608463278,0.11244688395870299,5,0.15666675567626775,0.1533336639404279,-0.11083245277404963,-0.25499916076660334,-0.0066661834716796875,0,0.03926604522096255,2.499957085228869,9.399999618530273,2.647110303275102,9.383333206176758,2.692287377444389,9.31999969482422,0.03926604522096255
5851,2003-05-20,9.106666564941406,9.226667404174805,9.06666660308838,9.109999656677246,2045100.0,0.0025688312274627645,-2.8400338746410614,0.01538346420648627,43.60729967248409,48.88131680577068,0.13314874611833183,0.1377191392627175,-0.06498361878192505,0.010353606230847134,14.55475428645953,0.160000801086424,-0.02619207831569703,-0.13566679954528738,-0.35094399468332504,0.0796103955927503,-0.24330539711430532,-0.02802820197626943,0.4008674621582031,13.08396971058211,-38.892667516005055,0.10763859756901875,5,0.1333332061767578,0.15000009536743164,-0.1333327293395996,-0.2783327102661133,-0.02999973297118963,1,0.019765773117107477,1.025972192290815,9.083333015441896,2.499957085228869,9.399999618530273,2.647110303275102,9.383333206176758,0.019765773117107477
5852,2003-05-21,9.036666870117188,9.079999923706056,8.949999809265137,9.05666732788086,2093100.0,-0.007686643002138838,2.9000629434651692,6.000572246065809,44.730651382840996,48.78054857927328,0.20132766281597547,0.19099589261022487,0.02972780677093212,0.07185489862543193,12.975125127787447,0.15666675567626953,-0.015135750202563969,-0.1888331890106194,-0.413429149517059,0.03576277149582019,-0.3011311692638383,-0.0765352087574005,0.4619164848327628,18.57149279840444,-33.13109826016516,0.11229798025321946,5,0.16333293914794922,0.19499969482421875,-0.014999866485595703,-0.20833301544189453,-0.06999969482421875,2,0.03504241194677049,-2.8400338746410614,9.106666564941406,1.025972192290815,9.083333015441896,2.499957085228869,9.399999618530273,0.03504241194677049
5853,2003-05-22,8.963333129882812,9.033332824707033,8.896666526794434,9.016667366027832,2195100.0,-0.008115131528957598,2.153892709766074,2.666650772458516,40.55298202498582,48.22914102115177,0.2853324126016208,0.25011245794532755,0.12710824903099294,0.14112733442484426,11.792288105836912,0.1400003433227539,-0.027394073721062284,-0.24500021934509242,-0.4945705219421175,0.004570083251932644,-0.36978537064360495,-0.12021506804657989,0.5133068832397445,12.820489307853178,-36.82000638301785,0.12478515129851264,5,0.21000003814697266,0.2416667938232422,0.0583338737487793,-0.13499927520751953,-0.0033330917358398438,3,0.039419875183216435,2.9000629434651692,9.036666870117188,-2.8400338746410614,9.106666564941406,1.025972192290815,9.083333015441896,0.039419875183216435
5854,2003-05-23,8.866666793823242,8.933333396911621,8.829999923706055,8.916666984558105,1652100.0,-0.010784641679476903,1.480012817431707,0.9374877067501117,41.70614699972066,47.571010535059315,0.3661582097930278,0.3475326119551454,0.23451352376018875,0.23115974886544954,11.69902763170939,0.1333332061767578,-0.034855225408296775,-0.3308332443237312,-0.619065272480583,-0.042601216166879396,-0.47494925840215707,-0.1867172302453053,0.575174810119627,7.483038213163799,-43.8881347443977,0.14411601407842545,5,0.2566666603088379,0.30499982833862305,0.1550002098083496,-0.03833293914794922,0.15999984741210938,4,0.03007515885668366,2.153892709766074,8.963333129882812,2.9000629434651692,9.036666870117188,-2.8400338746410614,9.106666564941406,0.03007515885668366
5855,2003-05-27,9.119999885559082,9.119999885559082,8.800000190734863,8.850000381469727,2325300.0,0.028571400913849354,1.370372463486569,-5.39996948253829,45.21157561515207,47.32508685325811,0.08053463027104435,0.08545432531690977,-0.007172107633337532,-0.027135378717350278,10.842631814779985,0.31999969482421875,-0.02077448437547602,-0.0691668033599857,-0.3561789029779039,0.21784529625793247,-0.2126728531689448,0.07433924644897338,0.2728943839648412,74.9998323621514,25.135363359344026,0.14350604980895934,5,-0.011666297912597656,0.0366668701171875,-0.041666269302368164,-0.29166603088378906,-0.0733327865600586,1,-0.0036549150356691706,1.480012817431707,8.866666793823242,2.153892709766074,8.963333129882812,2.9000629434651692,9.036666870117188,-0.0036549150356691706
5856,2003-05-28,9.186667442321776,9.213333129882812,9.05666732788086,9.136667251586914,2435700.0,0.007310039210445263,2.0322931952635415,0.18518623174327795,50.11238353388351,47.28862974128313,-0.0031900911047504366,0.013160837939020453,-0.06386385899549474,-0.10252590542820528,9.62619249456081,0.15666580200195312,-0.013643923740357167,0.0015007495880112742,-0.2831839817405779,0.28618548091660045,-0.14084161607628332,0.14384311525230586,0.14693741932324222,93.548617824651,42.72284460456419,0.14234236566429423,5,-0.07833385467529119,-0.030000686645506036,-0.09166741371154608,-0.3583335876464826,-0.10333442687987926,2,-0.011973940609279143,1.370372463486569,9.119999885559082,1.480012817431707,8.866666793823242,2.153892709766074,8.963333129882812,-0.011973940609279143
5857,2003-05-29,9.113332748413086,9.279999732971193,9.083333015441896,9.199999809265137,1930800.0,-0.007982730883546063,-1.6818214329837897,-1.7333346048942995,50.91320726124045,46.15856599408936,0.0421818292381797,0.07622713868544118,0.014716682776576562,-0.034597064410156975,8.593477737627051,0.19666671752929688,-0.025314254991762652,-0.06283392906189,-0.34448536748519487,0.21881750936141486,-0.20365964827354155,0.07799179014976154,0.1669116461409157,65.27767843660817,10.145628986209545,0.14082571921165202,5,-0.0049991607666015625,0.028333663940429688,0.014167308807373047,-0.28499889373779297,-0.0033330917358398438,3,-0.004023326861323451,2.0322931952635415,9.186667442321776,1.370372463486569,9.119999885559082,1.480012817431707,8.866666793823242,-0.004023326861323451
5858,2003-05-30,9.126667022705078,9.239999771118164,8.899999618530273,9.100000381469727,3825000.0,0.0014631611354598562,1.6842243956060503,-0.3076906147870198,46.782207315985,45.26135166057249,-0.012727804506756257,0.06131074015169524,0.00431232857089725,-0.05725310193366795,8.461029995196592,0.3400001525878906,-0.031286564748629786,-0.046499633789062855,-0.3289571677674097,0.23595790018928398,-0.18772840077823716,0.09472913320011145,-0.32666683197021484,68.05565489672468,13.644140880160514,0.14122876698917347,5,-0.06666707992553711,-0.001667022705078125,0.03833317756652832,-0.29833316802978516,0.1099996566772461,4,-0.017531027155265555,-1.6818214329837897,9.113332748413086,2.0322931952635415,9.186667442321776,1.370372463486569,9.119999885559082,-0.017531027155265555
5859,2003-06-02,9.146666526794434,9.289999961853027,9.116666793823242,9.166666984558104,2983800.0,0.0021913261478261337,-3.3333333333333335,-0.750017881410419,40.27778881565034,44.877138069104774,-0.08095496239999811,0.03607238700117321,-0.010852548638258241,-0.08591402415556004,8.189757479677809,0.17333316802978516,-0.045992716195181416,-0.02200012207031321,-0.3030622918081889,0.25906204766756247,-0.16253120693925105,0.11853096279862463,-0.33786634445190344,70.7482648958159,19.169195987430953,0.14053108486893756,6,-0.10166645050048828,-0.021666526794433594,0.03000044822692871,-0.3183326721191406,0.06000041961669922,0,-0.020408144114649418,1.6842243956060503,9.126667022705078,-1.6818214329837897,9.113332748413086,2.0322931952635415,9.186667442321776,-0.020408144114649418
5860,2003-06-03,9.216667175292967,9.216667175292967,9.09333324432373,9.149999618530273,2478000.0,0.007653132241508098,2.6999685291678834,-3.3333015449172394,46.760604697868565,45.22750529414749,-0.14533688507201425,-0.02607669700596027,-0.08638876175443855,-0.16069097590403025,8.209485899841095,0.1233339309692365,-0.08388988219780202,0.04216718673705877,-0.23773473882926588,0.3220691123033834,-0.09778377604610355,0.1821181495202211,-0.3886190017700173,81.19673794764532,29.74261216008071,0.13995096278316188,6,-0.17166709899902166,-0.09166717529296697,-0.030000209808347833,-0.388333320617674,-0.18000030517577947,1,-0.020614885016890683,-3.3333333333333335,9.146666526794434,1.6842243956060503,9.126667022705078,-1.6818214329837897,9.113332748413086,-0.020614885016890683
5861,2003-06-04,9.19333267211914,9.213333129882812,9.119999885559082,9.18333339691162,2697300.0,-0.002531772356538897,2.733315531480669,0.14998712556865135,44.632772014443944,45.216629808770044,-0.12115690272268509,-0.008701486836812933,-0.05522023955231603,-0.14567005679249334,7.984160022897481,0.09666728973388494,-0.1151423929579316,0.02233271598815989,-0.2546272743734459,0.2992927063497657,-0.11614727919264389,0.16081271116896367,-0.3468064270629885,75.21353727273838,24.911459258639525,0.138479995180803,6,-0.1483325958251953,-0.06833267211914062,0.006667613983154297,-0.36499881744384766,-0.08666610717773438,2,-0.015953471755124626,2.6999685291678834,9.216667175292967,-3.3333333333333335,9.146666526794434,1.6842243956060503,9.126667022705078,-0.015953471755124626
5862,2003-06-05,9.126667022705078,9.18333339691162,9.116666793823242,9.149999618530273,2366700.0,-0.007251521487549484,-2.076940006162161,-2.33342870767722,39.154976797564096,45.06129589461207,-0.04512783582634583,0.05639246083075378,0.018451354079825677,-0.08683201446379485,7.6598502839050315,0.07666587829589844,-0.1072741025926689,-0.04149961471557617,-0.31908704563328527,0.23608781620213293,-0.18029333017443072,0.09729410074327838,-0.2624018289770511,58.11979606059494,11.120201389120517,0.1387937154588549,6,-0.08166694641113281,-0.001667022705078125,0.07416677474975586,-0.29833316802978516,0.08666610717773438,3,-0.0047480648910908085,2.733315531480669,9.19333267211914,2.6999685291678834,9.216667175292967,-3.3333333333333335,9.146666526794434,-0.0047480648910908085
5863,2003-06-06,9.116666793823242,9.273332595825195,9.033332824707033,9.199999809265137,3732600.0,-0.0010957153204951275,1.0869673385274194,3.5715278345459005,37.960396424785195,44.64510138628591,-0.012393157261577414,0.07247105997091552,0.03838718885746317,-0.08548891623480515,7.975881406518182,0.2399997711181623,-0.10090213350081356,-0.052999830245971324,-0.32905294003974994,0.2230532795478073,-0.19102638514286063,0.08502672465091798,-0.2353722093702153,32.467720660634534,-9.695924176117906,0.13802655489688967,6,-0.07166671752929688,0.008333206176757812,0.0841670036315918,-0.2883329391479492,0.0033330917358398438,4,-0.0007313130222674769,-2.076940006162161,9.126667022705078,2.733315531480669,9.19333267211914,2.6999685291678834,9.216667175292967,-0.0007313130222674769
5864,2003-06-09,9.083333015441896,9.17666721343994,9.05666732788086,9.100000381469727,3084900.0,-0.003656355895767738,-2.428629817844879,0.2000091553083409,50.0,45.1771485401579,0.06135942418856466,0.10073070823199082,0.07717569700723104,-0.0614665619567365,8.241009135501159,0.11999988555908025,-0.09192910746602578,-0.0798336029052713,-0.3576737667398753,0.19800656092933266,-0.2187536848225733,0.05908647901203068,-0.18569021589286905,20.833432674502852,-24.76886563245732,0.13892008191730199,6,0.011666774749754083,0.04166698455810369,0.10750079154968084,-0.25499916076660334,0.016667366027830255,0,0.016880770932845568,1.0869673385274194,9.116666793823242,-2.076940006162161,9.126667022705078,2.733315531480669,9.19333267211914,0.016880770932845568
5865,2003-06-10,9.166666984558104,9.199999809265137,9.123332977294922,9.166666984558104,1892400.0,0.009174382242128187,1.3000400549323563,-0.0,53.14686084187713,45.51431268549052,-0.016381336898115606,0.0006270380289112865,0.000914591603734749,-0.15143327735328072,7.697284623522964,0.11666679382324041,-0.06641998833928042,0.014167022705075638,-0.2443294112959311,0.2726634567060824,-0.11508119429542774,0.143415239705579,-0.2533298985169168,55.555952920231945,5.599047779998202,0.12924821700050332,6,-0.0716671943664533,-0.04166698455810369,0.024166822433473456,-0.3383331298828107,-0.1300001144409162,1,0.0043636320508220194,-2.428629817844879,9.083333015441896,1.0869673385274194,9.116666793823242,-2.076940006162161,9.126667022705078,0.0043636320508220194
5866,2003-06-11,9.18333339691162,9.206666946411133,9.116666793823242,9.166666984558104,1691700.0,0.0018181540118771267,1.842102093058115,100.0,58.14810066089309,46.318189729896375,-0.03751558331291349,-0.02603777978289834,-0.004041110105239554,-0.17603344921364794,7.138165474594277,0.09000015258789062,-0.033037796122494356,0.03633341789245392,-0.21410143554391503,0.2867682713288229,-0.08888400882572967,0.1615508446106375,-0.25492979583795794,62.50029802350707,8.219193085434142,0.12521742671818417,6,-0.08833360671996893,-0.05833339691161932,2.3841858087791934e-07,-0.35499954223632635,-0.0200004577636701,2,-0.01597094654581055,1.3000400549323563,9.166666984558104,-2.428629817844879,9.083333015441896,1.0869673385274194,9.116666793823242,-0.01597094654581055
5867,2003-06-12,9.196666717529297,9.226667404174805,9.133333206176758,9.216667175292967,1326300.0,0.0014519042314375952,3.6666030898340645,-1.2000457770655835,63.88883843016884,48.218926520361244,-0.042225293482294646,-0.05173724648318512,-0.009565690879078659,-0.19506815074716144,6.981833703470965,0.09333419799804688,-0.02186030788263338,0.05583338737487864,-0.18244376536326357,0.29411054011302085,-0.06330518899419246,0.17497196374394974,-0.25379926202446157,68.05585357906342,8.177883377939189,0.11913857636907131,6,-0.03500032424926758,-0.07166671752929688,-0.030833005905151367,-0.3683328628540039,-0.18666648864746094,3,-0.0097861709412983,1.842102093058115,9.18333339691162,1.3000400549323563,9.166666984558104,-2.428629817844879,9.083333015441896,-0.0097861709412983
5868,2003-06-13,9.113332748413086,9.239999771118164,9.0,9.229999542236328,1425900.0,-0.009061323159332502,2.512176740680781,5.833206179668647,64.9192227293075,50.95686362187871,0.04360368968027828,0.010890170013006184,0.07217286787306776,-0.11430557493250859,6.642430886005638,0.23999977111816406,-0.026639538635135906,-0.01400055885314977,-0.22325542082086614,0.1952543031145666,-0.11862798983700706,0.09062687213070753,-0.1565799926543221,47.222023539883494,-18.48696949033817,0.10462743098385795,6,0.02333354949951172,0.011667251586914062,0.05333423614501953,-0.28499889373779297,0.2633342742919922,4,0.01097297599356728,3.6666030898340645,9.196666717529297,1.842102093058115,9.18333339691162,1.3000400549323563,9.166666984558104,0.01097297599356728
5869,2003-06-16,9.359999656677246,9.359999656677246,9.116666793823242,9.166666984558104,2160300.0,0.02706659737702566,1.5172451214459068,-1.657135383458416,64.6340357137044,52.94280040141602,-0.18955306442211572,-0.25183900162656236,-0.17142921679055334,-0.3624549760363962,6.1748763944447544,0.24666690826416016,-0.021196604979607514,0.2346663475036621,0.0358817245815537,0.4334509704257705,0.1352740360426079,0.3340586589647163,-0.38991701267471157,100.0,34.001162049696376,0.09939231146105426,6,-0.17999982833862305,-0.2349996566772461,-0.14499950408935547,-0.5316658020019531,0.3566675186157209,0,-0.025641002128344415,2.512176740680781,9.113332748413086,3.6666030898340645,9.196666717529297,1.842102093058115,9.18333339691162,-0.025641002128344415
5870,2003-06-17,9.4399995803833,9.466667175292967,9.3100004196167,9.366666793823242,2000100.0,0.008547000709448138,1.473660038698741,0.3793088139539438,65.1998471077504,55.22803096733896,-0.26210487095273827,-0.3201632504997747,-0.24876851907672837,-0.44519040839479196,6.4220394212155805,0.15666675567626775,-0.006560065667528647,0.29683294296264684,0.05465506765956896,0.5390108182657247,0.1757440053111079,0.4179218806141858,-0.4465219156202842,94.28552160478726,30.45909575267786,0.12108893765153875,6,-0.2066659927368164,-0.30666589736938477,-0.22499942779541016,-0.6116657257080078,0.3000001907348633,1,-0.036016865892675054,1.5172451214459068,9.359999656677246,2.512176740680781,9.113332748413086,3.6666030898340645,9.196666717529297,-0.036016865892675054
5871,2003-06-18,9.286666870117188,9.43000030517578,9.273332595825195,9.366666793823242,2120100.0,-0.016242872572234557,-1.937469825659332,-1.0909161844073088,59.48906862468708,57.487374503685956,-0.10520369154466103,-0.1609035507481913,-0.09460952257891542,-0.2913611381127197,6.5991987198687765,0.16666698455810547,0.013371999775937837,0.13450021743774343,-0.11522727261145427,0.38422770748694113,0.00963647241314547,0.2593639624623414,-0.2553340445117751,61.42854807330773,-2.122833469380055,0.12486374502459867,6,-0.053333282470703125,-0.15333318710327148,-0.0625,-0.45833301544189453,0.6566658020019531,2,-0.026920315275274387,1.473660038698741,9.4399995803833,1.5172451214459068,9.359999656677246,2.512176740680781,9.113332748413086,-0.026920315275274387
5872,2003-06-19,9.353333473205566,9.353333473205566,9.130000114440918,9.286666870117188,2799000.0,0.007178743893883066,5.700007152564194,-0.8333333333333334,61.724109014675136,60.12778701367373,-0.1523585049406435,-0.2135802604946342,-0.15664926168454052,-0.3549563058609877,6.057558832169249,0.22333335876464844,0.020880120158897952,0.1853334903717041,-0.07354756121799078,0.444214541961399,0.055892964576855775,0.31477401616655243,-0.2871738996251505,75.71423316494217,12.206640844521687,0.12944052579484772,6,-0.11999988555908203,-0.2199997901916504,-0.1291666030883789,-0.5249996185302734,0.5999994277954102,3,-0.02031367047929067,-1.937469825659332,9.286666870117188,1.473660038698741,9.4399995803833,1.5172451214459068,9.359999656677246,-0.02031367047929067
5873,2003-06-20,9.31666660308838,9.4399995803833,9.266667366027832,9.399999618530273,3489000.0,-0.003920192755045626,1.1224404000770727,-1.2499964237178762,58.64405267374147,61.08823731075611,-0.09424952566026157,-0.15714204362295625,-0.109453529732507,-0.31657096538315166,5.268508263141893,0.17333221435546875,0.03299861698642914,0.1309999465942404,-0.11707184299796936,0.3790717361864502,0.006964051798135529,0.2550358413903453,-0.21846642137096062,57.14274036653831,-5.223864835651973,0.12403589479610445,6,-0.08333301544189631,-0.18333292007446467,-0.0900001525878924,-0.4883327484130877,0.4900007247924787,4,-0.03291589012156859,5.700007152564194,9.353333473205566,-1.937469825659332,9.286666870117188,1.473660038698741,9.4399995803833,-0.03291589012156859
5874,2003-06-23,9.133333206176758,9.333333015441896,9.083333015441896,9.333333015441896,1981200.0,-0.01967800338061354,1.5000023841880203,2.4000068664813443,46.200584378315455,60.316428814804816,0.10831248719665076,0.0497440696727125,0.07722991609724161,-0.13203548122275066,4.2794435883391655,0.25,0.054758789416725406,-0.06566677093505824,-0.26552750646106915,0.13419396459095267,-0.1655971386980628,0.03426359682794633,0.33333396911620916,13.043499894266427,-45.002126772037165,0.09993036776300518,6,0.10000038146972656,4.76837158203125e-07,0.09333324432373047,-0.30499935150146484,0.7166671752929688,0,0.026642389041906078,1.1224404000770727,9.31666660308838,5.700007152564194,9.353333473205566,-1.937469825659332,9.286666870117188,0.026642389041906078
5875,2003-06-24,9.08666706085205,9.233332633972168,9.08666706085205,9.123332977294922,2153100.0,-0.005109432040993234,-7.000104039326866,0.18332975705123458,45.238141867584,58.88198894888158,0.15917634415060533,0.09885321951064796,0.12913704373737644,-0.08139263939595942,4.325311642018739,0.1466655731201172,0.07908877191538188,-0.11066627502441406,-0.31382947381254667,0.09249692376371854,-0.21224787441848036,-0.00908467563034776,0.37233343124389506,0.9347793535685669,-52.669739488860884,0.10158159939406616,6,0.1466665267944336,0.046666622161865234,0.1399993896484375,-0.2583332061767578,0.9133329391479492,1,0.06933236468574222,1.5000023841880203,9.133333206176758,1.1224404000770727,9.31666660308838,5.700007152564194,9.353333473205566,0.06933236468574222
5876,2003-06-25,9.076666831970217,9.16333293914795,9.029999732971193,9.063332557678224,1628700.0,-0.0011005387140151646,-2.333333333333289,-0.36366946705854813,47.64889635484546,57.07755094051232,0.17037106909541855,0.1056043270953797,0.1377075963910972,-0.06897699363859644,4.847655655259898,0.13333320617675604,0.08933798045541863,-0.11516647338867081,-0.3253790187298691,0.09504607195252746,-0.22027274605927083,-0.010060200718070789,0.3748203105926482,11.382223504126438,-39.93057737829712,0.10510627267059948,6,0.15666675567626775,0.056666851043699396,0.16166639328002752,-0.24833297729492365,0.8533334732055629,2,0.07308111572538145,-7.000104039326866,9.08666706085205,1.5000023841880203,9.133333206176758,1.1224404000770727,9.31666660308838,0.07308111572538145
5877,2003-06-26,9.076666831970217,9.096667289733887,8.9399995803833,9.06666660308838,2154900.0,0.0,5.266564943734949,0.7499642397368045,48.10126926096046,55.20888944402931,0.16937006906674235,0.10826749635437949,0.13571112210529002,-0.0695708065310594,5.221172351928438,0.15666770935058594,0.09020304259371414,-0.11333317756652583,-0.32703882964554865,0.10037247451249698,-0.22018600360603813,-0.006480351527013539,0.3579608142089814,27.333450317383168,-25.274092911948664,0.1068528260395118,6,0.12666654586791815,0.056666851043699396,0.17166638374328436,-0.24833297729492365,0.6599998474121076,3,0.09548283044788164,-2.333333333333289,9.076666831970217,-7.000104039326866,9.08666706085205,1.5000023841880203,9.133333206176758,0.09548283044788164
5878,2003-06-27,8.966667175292969,9.083333015441896,8.886667251586914,9.006667137145996,2843700.0,-0.012118948366574678,1.0344904130266233,-3.999904634751097,44.837795206478816,53.00930716544869,0.2865065691003412,0.2167801993341314,0.24379193420774925,0.03924258608207154,5.567084831555539,0.19666576385498225,0.08153689583060597,-0.2153328418731686,-0.44997455858038116,0.019308874834043976,-0.3326537002267749,-0.0980119835195623,0.4382827869384762,17.91046688145726,-37.1169577337504,0.11732085835360608,6,0.21000003814697266,0.16666650772094727,0.24916601181030273,-0.13833332061767578,0.7833328247070312,4,0.11003706353980625,5.266564943734949,9.076666831970217,-2.333333333333289,9.076666831970217,-7.000104039326866,9.08666706085205,0.11003706353980625
5879,2003-06-30,8.960000038146973,9.010000228881836,8.926667213439941,8.983332633972168,3471300.0,-0.0007435468514285226,1.1738730221912628,0.5833154519228477,40.189859665006885,50.23041967181053,0.25755104248625926,0.22002659602232377,0.24734857992703319,0.04477908684252441,6.185657700723694,0.08333301544189453,0.06547675900523586,-0.21266665458679235,-0.4672303922512917,0.04189708307770701,-0.33994852341904114,-0.08538478575454356,0.4034873072329095,21.15376679825587,-32.410278400405616,0.12728186883224954,6,0.20333337783813477,0.17333364486694336,0.22916650772094727,-0.1316661834716797,0.75,0,0.09449411675549357,1.0344904130266233,8.966667175292969,5.266564943734949,9.076666831970217,-2.333333333333289,9.076666831970217,0.09449411675549357
5880,2003-07-01,9.026666641235352,9.033332824707033,8.823332786560059,8.949999809265137,1920300.0,0.007440469063007438,3.666709052568971,-3.285825226845418,42.900298981182175,48.38722304475442,0.14090496409889042,0.14587486967517904,0.17409109213716434,-0.018384050537827434,6.890101713106311,0.21000003814697443,0.0558428317133135,-0.13650002479553258,-0.3982302076617614,0.12523015807069626,-0.2673651162286479,-0.0056349333624172715,0.2986750966410927,59.804048065163975,7.0659160055540084,0.13086509143311462,7,0.10499954223632812,0.10666704177856445,0.1208333969116211,-0.1983327865600586,0.6233329772949219,1,0.09121127133168372,1.1738730221912628,8.960000038146973,1.0344904130266233,8.966667175292969,5.266564943734949,9.076666831970217,0.09121127133168372
5881,2003-07-02,9.046667098999023,9.050000190734863,8.963333129882812,9.026666641235352,2010600.0,0.0022157080302829257,5.500035762820971,0.2608749735666928,43.243264141865424,46.33379583666445,0.09306739250777696,0.12050138400201504,0.14415758941372125,-0.0333985823804106,7.589241424773671,0.08666706085205078,0.027270480250310314,-0.10916628837585485,-0.3755156405387261,0.1571830637870164,-0.2423409644572896,0.024008387705579892,0.22847374374578244,81.70732558301815,29.6300549829257,0.13317467608143527,7,0.08499908447265625,0.09833288192749023,0.08583307266235352,-0.10500001907348633,0.7733325958251971,2,0.10537946080788796,3.666709052568971,9.026666641235352,1.1738730221912628,8.960000038146973,1.0344904130266233,8.966667175292969,0.10537946080788796
5882,2003-07-03,9.083333015441896,9.133333206176758,9.0,9.046667098999023,1001100.0,0.004052975094765099,-1.0512782892565016,1.8332538622926693,48.58935321999856,45.2166070084708,0.015728188530669485,0.08476866926745963,0.1003589225225685,-0.06742270561273145,8.096449647142204,0.1333332061767578,-0.010321518931423412,-0.07033367156982173,-0.3383816358290108,0.19771429268936735,-0.20435765369941628,0.06369031055977281,0.1466270216844343,83.87092804690897,29.891508308850376,0.13402398212959427,7,-0.005000114440919745,0.061666965484617364,0.049167156219480646,-0.04166603088379084,0.689999580383299,3,0.09321108103099673,5.500035762820971,9.046667098999023,3.666709052568971,9.026666641235352,1.1738730221912628,8.960000038146973,0.09321108103099673
5883,2003-07-07,9.109999656677246,9.166666984558104,9.05666732788086,9.09000015258789,1664400.0,0.0029357771194797877,-1.5384979367262313,0.545452180924363,35.177847286774366,43.99185844274401,-0.04843003144455693,0.060688461661767334,0.06887149962297912,-0.09046730793159696,8.818545213574524,0.10999965667724432,-0.033632366523903556,-0.04333367347717321,-0.31159188484430445,0.22492453788995803,-0.17746277916073794,0.09079543220639152,0.07929765539245714,83.49499461129116,33.87713917142292,0.1341291056835656,7,-0.08166694641113281,0.03500032424926758,0.015000343322753906,-0.06833267211914062,0.7800006866455078,0,0.06878891836683643,-1.0512782892565016,9.083333015441896,5.500035762820971,9.046667098999023,3.666709052568971,9.026666641235352,0.06878891836683643
5884,2003-07-08,9.236666679382324,9.24666690826416,9.109999656677246,9.109999656677246,1582200.0,0.013904174256717639,-1.1578979069417257,6.33350817796004,38.57679548065218,43.251708844196024,-0.17757124591047102,-0.05681513559526863,-0.05404398300739821,-0.21002454100704426,9.389060907079175,0.13666725158691406,-0.06450032472915268,0.07566666603088379,-0.19293225831026817,0.34426559037203575,-0.05863279613969219,0.20996612820145977,-0.4133338928222656,97.63774560822532,51.45299514600511,0.13429946217057553,7,-0.20166683197021484,-0.09166669845581055,-0.1441667079925537,-0.11999940872192383,0.6100006103515625,1,0.05557560302176068,-1.5384979367262313,9.109999656677246,-1.0512782892565016,9.083333015441896,5.500035762820971,9.046667098999023,0.05557560302176068
5885,2003-07-09,9.206666946411133,9.266667366027832,9.173333168029783,9.196666717529297,1749000.0,-0.003247896022723795,-2.29410972736438,0.07894895347086282,44.782611940669824,42.93323279817651,-0.1438911303034054,-0.024943944836405052,-0.02711902161398072,-0.17323019574211074,9.807659733457042,0.09333419799804865,-0.09234975080180696,0.04366693496704066,-0.2257042312357207,0.313038101169802,-0.09101864813434091,0.17835251806842223,-0.37486747741699133,80.21970075675404,34.4775859651255,0.13468558310138104,7,-0.1616668701171875,-0.06166696548461914,-0.12166690826416016,-0.08999967575073242,0.6566658020019531,2,0.054670500699717905,-1.1578979069417257,9.236666679382324,-1.5384979367262313,9.109999656677246,-1.0512782892565016,9.083333015441896,0.054670500699717905
5886,2003-07-10,9.036666870117188,9.213333129882812,8.963333129882812,9.206666946411133,2184900.0,-0.018464888247121114,1.7272859684349609,-16.999618539004388,31.800767543499063,41.122065940680805,0.02216962853940352,0.14071962833812357,0.13841221466860176,-0.002411316578250222,10.595888103225255,0.25,-0.09643095413550462,-0.11899981498718226,-0.39396774886528796,0.15596811889092344,-0.2564837819262351,0.018484151951870587,-0.1874726852416977,24.175886364279446,-17.04069188804907,0.13748396693905274,7,0.008333206176757812,0.10833311080932617,0.048333168029785156,0.08000040054321289,0.8233327865600586,3,0.06787156782787673,-2.29410972736438,9.206666946411133,-1.1578979069417257,9.236666679382324,-1.5384979367262313,9.109999656677246,0.06787156782787673
5887,2003-07-11,9.106666564941406,9.210000038146973,9.013333320617676,9.013333320617676,1775100.0,0.007746185162108343,-3.214290823260139,-0.5490188378642192,38.376373635074614,40.404130210524784,-0.04819534054882624,0.06707036700602664,0.06380529827072579,-0.07373160766022124,11.302729934399478,0.19666671752929688,-0.09420167227894538,-0.044500112533569336,-0.31958861116800996,0.2305883861008713,-0.18204436185079054,0.09304413678365187,-0.24077345281982332,47.252640150407615,7.7180517235405475,0.1375442493172207,7,-0.06166648864746094,0.03833341598510742,-0.021666526794433594,0.01000070571899414,0.8600006103515607,4,0.07833087165274999,1.7272859684349609,9.036666870117188,-2.29410972736438,9.206666946411133,-1.1578979069417257,9.236666679382324,0.07833087165274999
5888,2003-07-14,9.213333129882812,9.329999923706056,9.100000381469727,9.116666793823242,2174100.0,0.011713019707128458,-2.5384773390847877,1.0357117312270734,54.83870967741936,42.03178021190395,-0.12984758104746774,-0.033434497423909804,-0.042885326808704605,-0.17882328866744324,11.751187407703558,0.2299995422363299,-0.09195220013149807,0.05716643333435023,-0.21866083820253124,0.3329937048712317,-0.08074720243408962,0.19508006910279008,-0.33140904760498024,68.18179453700829,24.25129910195129,0.13791363576844054,7,-0.13666677474975586,-0.06833314895629883,-0.12833309173583984,-0.09666585922241211,0.7533340454101545,0,0.06078141949801674,-3.214290823260139,9.106666564941406,1.7272859684349609,9.036666870117188,-2.29410972736438,9.206666946411133,0.06078141949801674
5889,2003-07-15,9.119999885559082,9.300000190734863,9.100000381469727,9.300000190734863,1410600.0,-0.010130236583002827,1.2222163353537066,-1.862078490953217,51.90836860473751,43.03267683674343,-0.012775001692137522,0.043212176815528025,0.04772694939621758,-0.08268551926176215,12.348707365495457,0.19999980926513672,-0.09235151086145699,-0.02416682243347168,-0.2830158602353148,0.23468221536837142,-0.15359134133439412,0.10525769646745076,-0.2111912527955564,42.727282185196344,-6.367512869547539,0.1294245189009216,7,0.026666641235351562,0.02500009536743164,-0.034999847412109375,-0.0033326148986816406,0.8100004196166974,1,0.08442987581424388,-2.5384773390847877,9.213333129882812,-3.214290823260139,9.106666564941406,1.7272859684349609,9.036666870117188,0.08442987581424388
5890,2003-07-16,9.100000381469727,9.153332710266113,9.05666732788086,9.119999885559082,960600.0,-0.0021929281074908324,1.2307785419532324,0.1111081676768533,51.32076856887128,43.93017732863297,0.020920899589695452,0.03840269681028197,0.06912282624265487,-0.06247083552627153,12.473568400462847,0.0966653823852539,-0.0795381601405758,-0.027166366577148438,-0.24573444293367963,0.19140170977938276,-0.13645040475541315,0.08211767160111627,-0.16592027124964837,37.27287387054638,-15.906896731125144,0.10928403817826542,7,0.04666614532470703,0.04499959945678711,0.009999513626098633,0.016666889190673828,0.8999996185302734,2,0.08205130516088688,1.2222163353537066,9.119999885559082,-2.5384773390847877,9.213333129882812,-3.214290823260139,9.106666564941406,0.08205130516088688
5891,2003-07-17,9.036666870117188,9.083333015441896,8.976667404174805,9.016667366027832,1289700.0,-0.006959726230507002,-1.1333244323221503,-1.0,47.88732394366188,43.85217407570667,0.09240396496742598,0.08648041781323812,0.12788004519316942,0.0032665000990164117,12.992531876412992,0.12333297729492188,-0.06072363086640742,-0.07799987792968821,-0.28652449870257435,0.13052474284319793,-0.1822621883161304,0.02626243245675397,-0.07883157108795125,16.981020038003024,-37.837748256413036,0.10426231038644274,7,0.1099996566772461,0.10833311080932617,0.0733330249786377,0.08000040054321289,0.9466657638549805,3,0.09147906968105146,1.2307785419532324,9.100000381469727,1.2222163353537066,9.119999885559082,-2.5384773390847877,9.213333129882812,0.09147906968105146
5892,2003-07-18,9.16333293914795,9.17666721343994,8.989999771118164,9.033332824707033,1206900.0,0.014016901458393516,1.3829582600332675,6.500166897143586,60.20757785902168,46.63325525040082,-0.024273321686449023,-0.05813022158446657,0.0005942325417436223,-0.1210863487736944,13.76449432365923,0.18666744232177557,-0.045501402896631404,0.05816621780395437,-0.11962345112002026,0.235955886727929,-0.030728616658032948,0.14706105226594168,-0.18666553497314453,52.82999006736888,-6.382418561195152,0.08889483446198693,7,-0.016666412353515625,-0.018332958221435547,-0.05333304405212402,-0.04666566848754883,0.866666793823244,4,0.07602765523808164,-1.1333244323221503,9.036666870117188,1.2307785419532324,9.100000381469727,1.2222163353537066,9.119999885559082,0.07602765523808164
5893,2003-07-21,9.010000228881836,9.136667251586914,8.966667175292969,9.079999923706056,1536300.0,-0.016733290308708404,-1.1702257176946116,-0.5384587169423971,52.25226541067791,48.15275190929256,0.12670737010088295,0.07488945089459165,0.15462900364125431,0.03608650990577367,14.543392685366758,0.19666576385498047,-0.03487778696536026,-0.07983317375183141,-0.23184826188293606,0.07218191437927324,-0.15584071781738373,-0.003825629686279086,0.3199996948242205,12.999928474358057,-48.91878442425181,0.0760075440655521,7,0.13666629791259766,0.13499975204467773,0.1333329677581787,0.10666704177856445,1.0799999237060547,0,0.10617834873571974,1.3829582600332675,9.16333293914795,-1.1333244323221503,9.036666870117188,1.2307785419532324,9.100000381469727,0.10617834873571974
5894,2003-07-22,9.376667022705078,9.376667022705078,8.9399995803833,9.010000228881836,3366000.0,0.040695536571450974,1.3818215866707588,-5.238119891008042,62.411379177403965,50.11150382448525,-0.24363249055245362,-0.2873450046384267,-0.21114400493481256,-0.32472867518222337,14.821890589963035,0.43666744232177734,-0.024584039599936602,0.2746669292449955,0.07615323425177678,0.47318062423821416,0.17541008174838524,0.3739237767416057,-0.4099998474121094,100.0,36.251747305739165,0.09925684749660936,7,-0.21833372116088867,-0.23166704177856445,-0.2458338737487793,-0.2583332061767578,0.630000114440918,1,0.06292216105778703,-1.1702257176946116,9.010000228881836,1.3829582600332675,9.16333293914795,-1.1333244323221503,9.036666870117188,0.06292216105778703
5895,2003-07-23,9.716667175292967,9.733332633972168,9.516667366027832,9.56666660308838,4321200.0,0.036260235301583954,1.3636448758563648,0.40909232777947313,69.36419052785115,54.285217489413256,-0.5628733725538524,-0.6089482310891636,-0.5516541099793173,-0.6584374337823338,15.652196859474977,0.35666561126708984,0.007641263227391448,0.5831670761108381,0.24446303634981525,0.9218711158718609,0.41381505623032666,0.7525190959913495,-0.7766675949096662,97.8993111904502,34.91817377196925,0.16935201988051135,7,-0.3800010681152326,-0.4383344650268537,-0.5641672611236555,-0.5583333969116193,0.2899999618530291,2,0.02195538099990335,1.3818215866707588,9.376667022705078,-1.1702257176946116,9.010000228881836,1.3829582600332675,9.16333293914795,0.02195538099990335
5896,2003-07-24,9.739999771118164,9.833333015441896,9.666666984558104,9.729999542236328,2761500.0,0.0024012961856434423,-1.439038686987093,0.06666793822757283,69.12624239397391,57.7018695737354,-0.5318790498449797,-0.6113835071963951,-0.5724420797044161,-0.6746936208705883,16.361150225308922,0.16666603088379262,0.030438433720290092,0.5733330249786377,0.14107254588050644,1.005593504076769,0.3572027854295712,0.7894632645277042,-0.8000001907348633,89.55224995943308,28.006749750064422,0.2161302395490659,7,-0.3533334732055664,-0.4116668701171875,-0.5566661357879639,-0.5816659927368164,0.2866668701171875,3,0.026694069300988055,1.3636448758563648,9.716667175292967,1.3818215866707588,9.376667022705078,-1.1702257176946116,9.010000228881836,0.026694069300988055
5897,2003-07-25,9.94333267211914,9.949999809265137,9.699999809265137,9.739999771118164,2232300.0,0.02087606835514677,1.3076868903834642,20.332824718672516,72.00706593106032,59.60946471302884,-0.6750373550424467,-0.7867984601579945,-0.7716748209289293,-0.8665024744366008,16.805542021330613,0.25,0.0550366971199292,0.733332633972168,0.1817630419309495,1.2849022260133864,0.45754783795155873,1.0091174299927772,-0.9497330856323245,99.33988756087935,38.894910778441975,0.27578479602060957,7,-0.4983329772949219,-0.556666374206543,-0.7599990367889404,-0.784998893737793,0.22333431243896307,4,0.004022792274182452,-1.439038686987093,9.739999771118164,1.3636448758563648,9.716667175292967,1.3818215866707588,9.376667022705078,0.004022792274182452
5898,2003-07-28,9.953332901000977,9.99666690826416,9.84333324432373,9.896666526794434,2147100.0,0.0010057220462789118,1.139523742988882,0.2786876788143145,70.16887577718768,61.63840995441219,-0.635901574612026,-0.7579506587945417,-0.7794158908303572,-0.8663470116265142,17.078810342942074,0.1533336639404297,0.11132673173368879,0.6939995765686042,0.06325311474384598,1.3247460383933625,0.378626345656226,1.0093728074809825,-0.8832212966918949,95.89899241513507,38.499738314816945,0.315373230912379,7,-0.4849996566772461,-0.5433330535888672,-0.7699992656707764,-0.7949991226196289,0.2866668701171875,0,0.007702629132650296,1.3076868903834642,9.94333267211914,-1.439038686987093,9.739999771118164,1.3636448758563648,9.716667175292967,0.007702629132650296
5899,2003-07-29,9.80666732788086,9.93333339691162,9.789999961853027,9.899999618530273,3232200.0,-0.014735322788748229,-1.2631531395873834,-1.6470489237449302,65.84511157003979,63.25222584343092,-0.426432894105627,-0.5740336351629907,-0.6326861370257575,-0.7064433853405578,17.24773103030274,0.16333293914794922,0.15716640781484692,0.5050006389617927,-0.1541658268471391,1.1641671047707245,0.17541740605732592,0.8345838718662595,-0.64390019317627,60.41671633725135,5.660203177253194,0.32958323290446595,7,-0.3383340835571289,-0.39666748046875,-0.6233336925506592,-0.6500005722045898,0.34333229064941406,1,0.028891856451732645,1.139523742988882,9.953332901000977,1.3076868903834642,9.94333267211914,-1.439038686987093,9.739999771118164,0.028891856451732645
5900,2003-07-30,9.850000381469727,9.973333358764648,9.826666831970217,9.866666793823242,1627800.0,0.004418733922549656,-3.6315615118207125,0.17857069871048167,73.01892598030747,66.04462606972487,-0.3935794702798443,-0.5823809294418609,-0.6652414798297226,-0.7396115526242966,17.000765537552137,0.16666603088378906,0.18191733788608566,0.5071670055389408,-0.18184875787301102,1.1961827689508926,0.16265912383296488,0.8516748872449167,-0.6038432694091806,55.55558766580956,-2.9423849065932117,0.3445078817059757,7,-0.3816671371459961,-0.4400005340576172,-0.6666667461395264,-0.693333625793457,0.31333255767822266,2,0.015905253767400707,-1.2631531395873834,9.80666732788086,1.139523742988882,9.953332901000977,1.3076868903834642,9.94333267211914,0.015905253767400707
5901,2003-07-31,10.0,10.119999885559082,9.82333278656006,9.876667022705078,2529900.0,0.015228387078284777,-1.5796976456832241,-7.4000915541313805,74.18778268157982,67.59798216112023,-0.43869310849481913,-0.692818404641871,-0.8032503909812085,-0.8752241865539858,17.026029495687194,0.29666709899902166,0.22430912686081506,0.6094999790191657,-0.12373212436185099,1.3427320824001825,0.24288392732865738,0.9761160307096741,-0.6787919083190932,71.42860386646745,11.032781642278593,0.36661605169050876,7,-0.4700002670288086,-0.5283336639404297,-0.8166663646697998,-0.8433332443237305,0.1099996566772461,3,0.0006667137145996982,-3.6315615118207125,9.850000381469727,-1.2631531395873834,9.80666732788086,1.139523742988882,9.953332901000977,0.0006667137145996982
5902,2003-08-01,9.93000030517578,10.0,9.826666831970217,10.0,1479900.0,-0.006999969482422097,3.952397820163437,-0.567566731619822,69.79748334754181,69.54745082077176,-0.27770902068027503,-0.586190550686501,-0.7195695242981301,-0.7869470301081112,17.66077743180619,0.17333316802978338,0.27252558887193246,0.4971669197082509,-0.25880662064812654,1.2531404600646283,0.11918014953006129,0.8751536898864405,-0.5129371982294924,42.42435626968707,-16.284894193319452,0.3779867701781891,8,-0.40000057220458807,-0.45833396911620916,-0.7466666698455793,-0.7733335494995099,0.1700000762939471,4,0.009734776746098017,-1.5796976456832241,10.0,-3.6315615118207125,9.850000381469727,-1.2631531395873834,9.80666732788086,0.009734776746098017
5903,2003-08-04,9.736666679382324,9.866666793823242,9.626667022705078,9.866666793823242,1860900.0,-0.019469649531902333,2.692300920661703,1.8571525885558111,66.1431433170759,69.96209128073532,0.03301400335297977,-0.36206465980397695,-0.5121550768107426,-0.5764342870368893,18.118549886377288,0.30333328247070135,0.330781956793178,0.27249994277954137,-0.47906872500023034,1.024068610559313,-0.10328439111034449,0.6482842766694272,-0.2352511590025017,22.297248969160847,-36.84596008809484,0.3757843338898856,8,0.08166694641113281,-0.2650003433227539,-0.5683331489562988,-0.5799999237060547,0.13666629791259766,0,0.04416298917640038,3.952397820163437,9.93000030517578,-1.5796976456832241,10.0,-3.6315615118207125,9.850000381469727,0.04416298917640038
5904,2003-08-05,9.75,9.81999969482422,9.670000076293944,9.716667175292967,1598100.0,0.0013693927353917168,-1.368408372233087,-0.2564061181821653,67.07532771549654,69.70777319047369,0.08739795862712363,-0.3530706056841737,-0.5078460036286963,-0.5786169806588006,19.147172525947287,0.149999618530277,0.3710211280050224,0.2601665973663323,-0.4937470190549078,1.0140802137875724,-0.11679021084428776,0.6371234055769524,-0.1743543557986662,24.999951671863553,-35.385005747835024,0.3769568082106198,8,0.12333345413208008,-0.2783336639404297,-0.5949995517730713,-0.5933332443237305,0.1666669845581037,1,0.05025638678135014,2.692300920661703,9.736666679382324,3.952397820163437,9.93000030517578,-1.5796976456832241,10.0,0.05025638678135014
5905,2003-08-06,9.710000038146973,9.800000190734863,9.666666984558104,9.68333339691162,1523100.0,-0.004102560190054061,-3.4444797660296147,0.8000114442664332,67.90783226864855,69.57239428765976,0.1412015858389566,-0.28820519103570774,-0.45847163530864066,-0.5287034818070175,20.357471706415804,0.1333332061767596,0.43724168391446305,0.19499998092651438,-0.5526919293472918,0.9426918912003206,-0.17884597421038784,0.5688459360634166,-0.08333301544189453,16.891843563755444,-46.959965472063445,0.37384595513690283,8,0.16333341598510742,-0.23833370208740234,-0.5616664886474609,-0.5533332824707031,0.1766672134399414,2,0.04531406577288433,-1.368408372233087,9.75,2.692300920661703,9.736666679382324,3.952397820163437,9.93000030517578,0.04531406577288433
5906,2003-08-07,9.649999618530273,9.760000228881836,9.553333282470703,9.743332862854004,1795500.0,-0.0061792398950545335,2.263128571536128,-3.499999999999767,63.41913785259925,68.61818005671965,0.20907989894011614,-0.18962144368538603,-0.3917499628239707,-0.46036837117001284,20.28084040953615,0.2066669464111328,0.4615493455518873,0.10433292388916016,-0.6103357230600359,0.8190015708383562,-0.2530013995854379,0.4616672473637582,0.4700002670288086,21.641714563886207,-41.80303259885392,0.3573343234745983,8,0.18666696548461914,-0.11999988555908203,-0.5174996852874756,-0.4933328628540039,0.2566671371459961,3,0.05319516486114195,-3.4444797660296147,9.710000038146973,-1.368408372233087,9.75,2.692300920661703,9.736666679382324,0.05319516486114195
5907,2003-08-08,9.81999969482422,9.82333278656006,9.653332710266113,9.699999809265137,1169700.0,0.01761658891338258,1.684224395606003,-1.2857142857143047,72.13115693848327,68.8362112968636,0.022065671330361525,-0.3198385883854744,-0.5505506347605138,-0.622983110053676,20.29604367993231,0.17333316802978693,0.44653849262396683,0.23866634368896733,-0.454634506831912,0.9319671942098466,-0.10798408157147321,0.5853167689494079,0.2886668586730945,85.10625346214073,14.64935116471473,0.3466504252604399,8,0.016666889190672052,-0.2899999618530291,-0.6816666126251238,-0.663332939147951,0.24666690826416016,4,0.02953156526123668,2.263128571536128,9.649999618530273,-3.4444797660296147,9.710000038146973,-1.368408372233087,9.75,0.02953156526123668
5908,2003-08-11,9.773332595825195,9.859999656677246,9.733332633972168,9.766667366027832,1000800.0,-0.004752250554918236,-2.4544910724735685,0.05554363461523096,63.13463622652755,68.53504736980668,0.04527582383918016,-0.2414456795884945,-0.4934253689973396,-0.5704044338239811,21.18247644616019,0.12666702270507812,0.4295003806834483,0.16399927139282156,-0.5117339999282038,0.8397325427138469,-0.17386736426769112,0.5018659070533342,0.324227292251587,71.73897494425665,4.811742972337669,0.337866635660513,8,0.06333398818969727,-0.2433328628540039,-0.6616661548614502,-0.6166658401489258,0.2266674041748047,0,0.03342440078055575,1.684224395606003,9.81999969482422,2.263128571536128,9.649999618530273,-3.4444797660296147,9.710000038146973,0.03342440078055575
5909,2003-08-12,9.890000343322754,9.890000343322754,9.703332901000977,9.75,1367700.0,0.011937355692509088,1.6666712079617987,21.004578623551296,56.73574879907384,66.72580546078072,-0.0651826768323911,-0.3135447599910961,-0.5987083780030549,-0.6796238108494759,22.16213660813698,0.18666744232177734,0.3879184035260739,0.24216699600219727,-0.40323865076969945,0.887572642774094,-0.0805358273837502,0.5648698193881447,0.19667501264190612,100.0,35.46248720478832,0.32270282338594813,8,-0.05333375930786133,-0.3600006103515625,-0.8033339977264404,-0.7483339309692383,0.2066669464111328,1,-0.0016852745651404488,-2.4544910724735685,9.773332595825195,1.684224395606003,9.81999969482422,2.263128571536128,9.649999618530273,-0.0016852745651404488
5910,2003-08-13,9.846667289733887,9.966667175292967,9.800000190734863,9.890000343322754,971700.0,-0.004381501727461878,-1.4390186035476273,-0.309521052308908,54.08166616671738,64.4917925146849,-0.025001296889923807,-0.2228297549097462,-0.5465160665289144,-0.6346072571968886,23.06813166738676,0.1666669845581037,0.34945454760691597,0.16150059700012243,-0.4350056409858567,0.7580068349861016,-0.13675252199286803,0.4597537159931129,0.22934122476089414,70.96780892084237,9.198153569296089,0.2982531189929896,8,-0.07000064849853516,-0.3166675567626953,-0.7566673755645752,-0.7133336067199707,0.3166656494140625,2,0.0071089732967009045,1.6666712079617987,9.890000343322754,-2.4544910724735685,9.773332595825195,1.684224395606003,9.81999969482422,0.0071089732967009045
5911,2003-08-14,9.863332748413086,9.916666984558104,9.81999969482422,9.863332748413086,1662600.0,0.0016924973890988237,-1.2307980104758227,-0.0,46.428571428571445,61.895246745910406,-0.07050620879223146,-0.18381219289386408,-0.5531936986586885,-0.6426625569060409,23.597576286500928,0.09666728973388317,0.328097165996585,0.13683276176452708,-0.37966675910702286,0.653332282636077,-0.12141699867124878,0.39508252220030293,0.20222226144121258,67.02104670450953,9.590527506906163,0.258249760435775,8,-0.10333251953125,-0.33333301544189453,-0.7683327198028564,-0.7299990653991699,0.09000015258789062,3,0.0023657828209824316,-1.4390186035476273,9.846667289733887,1.6666712079617987,9.890000343322754,-2.4544910724735685,9.773332595825195,0.0023657828209824316
5912,2003-08-15,9.859999656677246,9.960000038146973,9.733332633972168,9.896666526794434,680700.0,-0.0003379275363467604,1.7755097274447065,-100.0,45.80838143827421,59.63582875937689,-0.08733069334551935,-0.13239865230204906,-0.5375564218976585,-0.6307577311019337,24.595526019281564,0.2266674041748047,0.2890649721414693,0.09866633415222203,-0.3470297268530462,0.5443623951574903,-0.1241816963504121,0.32151436465485617,0.19531091862937977,59.49349210143235,6.64274719673849,0.22284803050263385,8,-0.09999942779541016,-0.3299999237060547,-0.7649996280670166,-0.7266659736633301,0.06333351135253729,4,0.004732971665716068,-1.2307980104758227,9.863332748413086,-1.4390186035476273,9.846667289733887,1.6666712079617987,9.890000343322754,0.004732971665716068
5913,2003-08-18,9.966667175292967,9.983332633972168,9.859999656677246,9.859999656677246,973800.0,0.010818207132845536,-1.3124748544913232,-2.9090980024968305,57.453406215347776,58.56672637047147,-0.17650278116123985,-0.17256792999731552,-0.6301041973717272,-0.7267091814736748,25.556351592162073,0.12333297729492188,0.2340156493389891,0.15750050544738592,-0.12364887999911645,0.4386498908938883,0.016925812724135625,0.2980751981706362,0.07860385415694005,94.04804479548712,40.412991909068765,0.14057469272325077,8,-0.19833421707153143,-0.43666744232177557,-0.8716671466827375,-0.833333492279051,-0.15333461761474254,0,0.01003338689219091,1.7755097274447065,9.859999656677246,-1.2307980104758227,9.863332748413086,-1.4390186035476273,9.846667289733887,0.01003338689219091
5914,2003-08-19,9.966667175292967,9.99666690826416,9.93333339691162,9.949999809265137,1150200.0,0.0,-1.5333307902114153,0.15625530849626218,55.663432817855636,57.2062375426056,-0.15928717578297835,-0.13291487286432613,-0.6146187239962817,-0.7180132727210466,26.977651959870418,0.06333351135254084,0.19248362131673247,0.1280004978179914,-0.07503390211273597,0.33103489774871875,0.02648329785262682,0.22951769778335596,0.06876509921735519,88.60773704757905,33.760898003527025,0.10151719996536403,8,-0.19166707992553533,-0.43666744232177557,-0.8558340072631818,-0.833333492279051,-0.2266674041748029,1,0.003344430401936549,-1.3124748544913232,9.966667175292967,1.7755097274447065,9.859999656677246,-1.2307980104758227,9.863332748413086,0.003344430401936549
5915,2003-08-20,9.93000030517578,9.983332633972168,9.899999618530273,9.920000076293944,1222500.0,-0.003678949991235081,-2.333244325767927,0.5999885563884602,46.181840124178535,55.29098223944774,-0.09848855567533832,-0.08373952192683909,-0.5652596897439182,-0.6725092970168696,26.851125897786098,0.08333301544189453,0.16957409877583274,0.08066697120666255,-0.11774328833728198,0.2790772307506071,-0.018538158565309715,0.17987210097863482,0.09578998949375084,74.68365890933781,21.02821822307765,0.09920512977197259,8,-0.10500049591064275,-0.40000057220458807,-0.7841670513153058,-0.7966666221618635,-0.1366672515869123,2,0.01678418725437858,-1.5333307902114153,9.966667175292967,-1.3124748544913232,9.966667175292967,1.7755097274447065,9.859999656677246,0.01678418725437858
5916,2003-08-21,10.0,10.026666641235352,9.93000030517578,9.94333267211914,1439700.0,0.007049314468574153,-1.3200274662393578,5.666603089834065,53.818159875821465,53.25620478804086,-0.1269720633756144,-0.14046356494526968,-0.6220294234199386,-0.7310461894970679,26.45346026577919,0.09666633605957209,0.1451716768884932,0.13766665458679128,-0.0646140820794674,0.33994739125304996,0.036526286253661056,0.2388070229199215,-0.4466667175292969,90.9091204650452,34.35279791050493,0.10114036833312952,8,-0.13500022888183594,-0.4700002670288086,-0.8541667461395264,-0.866666316986084,-0.14333343505859375,3,0.016333293914794877,-2.333244325767927,9.93000030517578,-1.5333307902114153,9.966667175292967,-1.3124748544913232,9.966667175292967,0.016333293914794877
5917,2003-08-22,9.983332633972168,10.050000190734863,9.960000038146973,10.016667366027832,1629300.0,-0.0016667366027831587,-1.2500059604701619,-0.5882531134298216,66.66658075025637,53.64864306845517,-0.09465321050839037,-0.12716570386900372,-0.5924828378922129,-0.7050255043173852,25.70344567299154,0.09000015258789062,0.12204089869314139,0.1189992904663093,-0.08740248690374663,0.32540106783636524,0.015798401781282223,0.22220017915133639,-0.4205326843261723,64.91191085679867,3.855899332393065,0.10320088868502772,8,-0.10666608810424805,-0.45333290100097656,-0.8374993801116943,-0.849998950958252,-0.17999935150146484,4,-0.0030049818102930725,-1.3200274662393578,10.0,-2.333244325767927,9.93000030517578,-1.5333307902114153,9.966667175292967,-0.0030049818102930725
5918,2003-08-25,10.029999732971193,10.033332824707033,9.966667175292967,9.966667175292967,1259400.0,0.004674501061922243,-1.1052568176000181,-1.8998970074956723,68.10338130055332,54.91171334639735,-0.11296247635458023,-0.17686244910261273,-0.6227763860962572,-0.7462308780099018,24.769384700947594,0.06666564941406605,0.11708840355017536,0.16183304786682307,-0.05415359221228577,0.3778196879459319,0.053839727827268646,0.2698263679063775,-0.44771177368164317,86.66641235448694,20.18001648042518,0.10799332003955463,8,-0.13833332061767756,-0.5000000000000018,-0.8841664791107195,-0.8966660499572772,-0.08333301544189631,0,-0.010634752520557789,-1.2500059604701619,9.983332633972168,-1.3200274662393578,10.0,-2.333244325767927,9.93000030517578,-0.010634752520557789
5919,2003-08-26,10.09000015258789,10.096667289733887,9.966667175292967,10.0,1440600.0,0.005982095833907186,1.5161046200417494,1.421072444999845,73.9495091197814,57.11925145229334,-0.15825125208384527,-0.22614236770970386,-0.6733204859783477,-0.7994604086410746,24.2459486973305,0.13000011444091975,0.08148102116338052,0.20766682624816823,-0.02763930276552351,0.44297295526186,0.09001376174132147,0.325319890755015,-0.4890037040405275,96.60994758050829,22.86494828062537,0.1176530645068461,8,-0.17500019073486328,-0.5600004196166992,-0.944166898727417,-0.9566664695739746,-0.06999969482421875,1,-0.02741997925923778,-1.1052568176000181,10.029999732971193,-1.2500059604701619,9.983332633972168,-1.3200274662393578,10.0,-0.02741997925923778
5920,2003-08-27,10.006667137145996,10.06666660308838,9.979999542236328,10.039999961853027,873600.0,-0.008258970682029299,1.000022008010875,-0.37036409104395374,71.83673755370235,59.94238102175234,-0.05569209216479365,-0.13752126175032053,-0.5838835501223976,-0.7104642627695537,23.560528603550544,0.1100006103515625,0.07316557771650878,0.11650047302246058,-0.12463232801120938,0.35763327405613055,-0.004065927494375288,0.23706687353929645,-0.3759304381274422,46.000011444070545,-32.91733048823999,0.1205664005168351,8,-0.09166717529296875,-0.18833351135253906,-0.8550004959106445,-0.8733334541320801,0.18999958038330078,2,-0.026648969369424624,1.5161046200417494,10.09000015258789,-1.1052568176000181,10.029999732971193,-1.2500059604701619,9.983332633972168,-0.026648969369424624
5921,2003-08-28,10.006667137145996,10.036666870117188,9.93000030517578,10.029999732971193,956700.0,0.0,4.81814398668341,0.6999885557336307,64.43301021559353,62.01178421923227,-0.03712614044548168,-0.14439960945580133,-0.5727106522766796,-0.7047968590927507,22.216894796632886,0.10666656494140803,0.07056461364577693,0.11616711616516184,-0.12562255221667762,0.3579567845470013,-0.004727718025758776,0.23706195035608246,-0.34797460268452163,46.000011444070545,-30.807032795925018,0.12089483419092002,8,-0.028333663940429688,-0.17000055313110352,-0.6991677284240723,-0.7400007247924805,0.20333290100097656,3,-0.021319194556317922,1.000022008010875,10.006667137145996,1.5161046200417494,10.09000015258789,-1.1052568176000181,10.029999732971193,-0.021319194556317922
5922,2003-08-29,10.026666641235352,10.043333053588867,9.949999809265137,9.966667175292967,726900.0,0.0019986179029694018,1.000020436106513,-2.571486961497469,70.43013729815202,63.45364322843273,-0.03464051158707804,-0.16525869333808885,-0.5832236942757003,-0.7174648609703471,20.814867199320425,0.09333324432373047,0.07658488521025397,0.13133330345153738,-0.11754185643501636,0.3802084633380911,0.006895723508259621,0.25577088339481513,-0.3416956214575322,57.999691010111285,-18.645035332850405,0.12443757994327724,8,-0.028333187103271484,-0.19000005722045898,-0.6691670417785645,-0.7100000381469727,0.5,4,-0.016954794886149704,4.81814398668341,10.006667137145996,1.000022008010875,10.006667137145996,1.5161046200417494,10.09000015258789,-0.016954794886149704
5923,2003-09-02,10.166666984558104,10.166666984558104,10.00333309173584,10.026666641235352,1960200.0,0.013962800233827677,1.3333356039809332,2.3333598245222653,71.50258529701259,65.21354905945017,-0.16012640319424243,-0.2860591536771331,-0.7107331053231469,-0.8461581893001551,20.861972477292664,0.16333389282226385,0.09788137452567724,0.24983363151550186,-0.015103835188442716,0.5147710982194464,0.11736489816352957,0.38230236486747415,-0.45699418858291985,100.0,25.22273797002657,0.13246873335197193,9,-0.13333368301391424,-0.3066668510436994,-0.7508339881896955,-0.7916669845581037,0.35000038146972834,1,-0.035737740071476676,1.000020436106513,10.026666641235352,4.81814398668341,10.006667137145996,1.000022008010875,10.006667137145996,-0.035737740071476676
5924,2003-09-03,10.239999771118164,10.25,10.133333206176758,10.16333293914795,1289400.0,0.007213060747582656,1.4137801761984157,0.5476188854299427,79.20786469907554,68.88310734554983,-0.21300980065070618,-0.33813661301335785,-0.7645550026718091,-0.9102507197995848,21.056927979922925,0.11666679382324219,0.12434682351995896,0.2986664295196526,0.009198853551120934,0.5881340054881843,0.15393264153538766,0.44340021750391756,-0.493767440056347,96.874925494123,20.722867143278307,0.14473378798426545,9,-0.14999961853027344,-0.3383331298828125,-0.8008332252502441,-0.8416662216186523,0.3166675567626953,2,-0.028645806654821526,1.3333356039809332,10.166666984558104,1.000020436106513,10.026666641235352,4.81814398668341,10.006667137145996,-0.028645806654821526
5925,2003-09-04,10.149999618530273,10.24666690826416,10.133333206176758,10.239999771118164,1674000.0,-0.008789077597612382,1.1935323107591782,-1.1739125026433308,69.19641146553111,70.59180196662868,-0.09892382030303715,-0.22501951295236466,-0.6541830787281739,-0.8102689180065532,21.283364621691764,0.11333370208740234,0.1266619089809513,0.18666629791259837,-0.09556393830080978,0.4688965341260065,0.04555117980589429,0.32778141601930244,-0.3533905205746386,68.74985098824612,-8.203729039269149,0.1411151181067041,9,-0.05999946594238281,-0.24833297729492188,-0.7108330726623535,-0.7516660690307617,0.41666698455810725,3,-0.012807799571664003,1.4137801761984157,10.239999771118164,1.3333356039809332,10.166666984558104,1.000020436106513,10.026666641235352,-0.012807799571664003
5926,2003-09-05,10.16333293914795,10.166666984558104,10.07333278656006,10.153332710266113,1145700.0,0.0013136276964320626,10.198993019798277,-0.11111346585851736,70.04401177680533,70.96707208068968,-0.09683510343178092,-0.20861936880552356,-0.6462472852553418,-0.8167416030053296,22.013127525365086,0.09333419799804332,0.13287870829809378,0.1743329524993893,-0.07989543146099365,0.42856133645977224,0.047218760519196934,0.30144714447958165,-0.3213847509878782,71.11099808311585,-7.718580293294252,0.1271141919801919,9,-0.0733327865600586,-0.26166629791259766,-0.7241663932800293,-0.7649993896484375,0.5266666412353516,4,0.0032798077737814513,1.1935323107591782,10.149999618530273,1.4137801761984157,10.239999771118164,1.3333356039809332,10.166666984558104,0.0032798077737814513
5927,2003-09-08,10.109999656677246,10.233332633972168,10.106666564941406,10.166666984558104,2093100.0,-0.005247617370210289,-2.9999698840536064,-5.666603089833887,60.18950534170226,70.08775252970624,-0.026423245423998765,-0.1396036024762175,-0.5718261030382266,-0.757054295135827,22.631747629408782,0.12666606903076172,0.15352630179440396,0.10649967193603516,-0.14010982584041365,0.35310916971248396,-0.016805076952190134,0.22980442082426045,-0.2272462873331822,43.243159648790446,-32.27086798083604,0.12330474888822443,9,-0.01999950408935547,-0.20833301544189453,-0.6091666221618652,-0.6499996185302734,0.6333332061767578,0,0.009891234902632329,10.198993019798277,10.16333293914795,1.1935323107591782,10.149999618530273,1.4137801761984157,10.239999771118164,0.009891234902632329
5928,2003-09-09,10.100000381469727,10.133333206176758,10.043333053588867,10.043333053588867,1635000.0,-0.0009890480264176382,-2.1764389094580947,-1.0000000000000313,59.34578814520106,68.46511686586398,-0.0060906457731917385,-0.10948999109943358,-0.5368741734722651,-0.7400027119675183,22.916729098099268,0.09000015258789062,0.16136525909112365,0.08016700744628835,-0.14455591828499514,0.30488993317757185,-0.03219445541935251,0.1925284703119292,-0.1805223490600696,27.419637665777596,-44.519812791358916,0.11236146286564164,9,-0.010000228881835938,-0.198333740234375,-0.5991673469543457,-0.6400003433227539,0.5266666412353516,1,0.04224418253967799,-2.9999698840536064,10.109999656677246,10.198993019798277,10.16333293914795,1.1935323107591782,10.149999618530273,0.04224418253967799
5929,2003-09-10,9.873332977294922,10.09333324432373,9.863332748413086,10.06666660308838,1744500.0,-0.02244231639740002,-1.1562470663442066,-3.4117300572198226,46.863433184053555,65.69030526923633,0.20854068578438678,0.12212618526052843,-0.2871586056593145,-0.5080617087030248,22.57874103506633,0.23666763305664062,0.15444091516717506,-0.1456670284271233,-0.3725306455769797,0.08119658872273305,-0.2590988370020515,-0.03223521985219513,0.3766670227050781,2.608749735666928,-66.13393640825753,0.11343180857492831,9,0.1833333969116211,0.028333663940429688,-0.2283329963684082,-0.4133329391479492,0.8733339309692383,2,0.06515878581349832,-2.1764389094580947,10.100000381469727,-2.9999698840536064,10.109999656677246,10.198993019798277,10.16333293914795,0.06515878581349832
5930,2003-09-11,9.916666984558104,9.963333129882812,9.876667022705078,9.90666675567627,1632300.0,0.004388994816931113,-1.4761852861035423,-0.05172524355653245,45.247173520238604,63.55854563641912,0.16885443470527228,0.08886122747616021,-0.3086148938185307,-0.5478923242799745,21.896985736669365,0.09000015258789062,0.1426856638268834,-0.10583300590515243,-0.323474533043564,0.11180852123325913,-0.2146537694743582,0.0029877576640533476,0.325599670410158,14.414662876024398,-49.395710221361696,0.1088207635692062,9,0.13999938964843928,-0.01500034332275213,-0.2441670894622785,-0.45666694641113104,0.6633329391479528,3,0.0645378476779892,-1.1562470663442066,9.873332977294922,-2.1764389094580947,10.100000381469727,-2.9999698840536064,10.109999656677246,0.0645378476779892
5931,2003-09-12,9.886667251586914,9.916666984558104,9.770000457763672,9.81666660308838,1443300.0,-0.003025183059782499,1.256406118182186,6.999904634752163,44.569362635054674,60.6851262294083,0.20120047486791393,0.12722146742900797,-0.25727974326600744,-0.5162312251605918,21.08559399799593,0.14666652679443182,0.11849787879597962,-0.13699946403503382,-0.3512724380652301,0.07727350999516247,-0.24413595105013286,-0.02986297701993479,0.34802072525024386,25.17994644316327,-36.9010623315929,0.10713648701509815,9,0.12333297729492188,0.0149993896484375,-0.21416735649108887,-0.4266672134399414,0.7299995422363281,4,0.0687794313490544,-1.4761852861035423,9.916666984558104,-1.1562470663442066,9.873332977294922,-2.1764389094580947,10.100000381469727,0.0687794313490544
5932,2003-09-15,9.90666675567627,9.94333267211914,9.829999923706056,9.90999984741211,1118400.0,0.0020228762211194073,2.238136759356344,-0.04761515510687986,42.85715863775434,57.50230104504628,0.1814726907102493,0.11689043910003427,-0.256453576618231,-0.5331588297642753,20.7734461112032,0.11333274841308416,0.10138888496258858,-0.1193333148956306,-0.3270170337851823,0.08835040399392113,-0.22317517434040646,-0.01549145545085473,0.3094337203979496,37.61463796189846,-20.47426833988243,0.10384185944477592,9,0.1033334732055664,0.04499959945678711,-0.22333359718322754,-0.4466667175292969,0.6500005722045898,0,0.07907128038380828,1.256406118182186,9.886667251586914,-1.4761852861035423,9.916666984558104,-1.1562470663442066,9.873332977294922,0.07907128038380828
5933,2003-09-16,10.06666660308838,10.06666660308838,9.916666984558104,9.923333168029783,897000.0,0.01615072469460377,1.0930164475435118,-43.00314735336301,48.78891466122586,54.122417707507424,0.006477187133960172,-0.037137645224090576,-0.39419883794678334,-0.6880607395142935,20.57581163765393,0.15999984741211115,0.0984830261239118,0.035666561126710405,-0.17081416758424695,0.24214728983766776,-0.06757380322876827,0.13890692548218908,0.13158987225341612,91.7525712381177,36.94442206013214,0.10324036435547895,9,-0.05833292007446467,-0.0900001525878924,-0.3833334445953387,-0.5950002670288104,0.3233337402343732,1,0.06721850305025767,2.238136759356344,9.90666675567627,1.256406118182186,9.886667251586914,-1.4761852861035423,9.916666984558104,0.06721850305025767
5934,2003-09-17,10.0,10.0600004196167,9.973333358764648,10.029999732971193,1618500.0,-0.006622510282393579,-1.0800173950858882,-0.20930031404695457,49.64786213885847,51.95035667121046,0.0396938815148733,0.03389186274349143,-0.30967696065555117,-0.6130660943569595,20.30209259809903,0.09333324432373225,0.08838544678676463,-0.032666683197021484,-0.23749247044095156,0.1721591040469086,-0.13507957681898652,0.06974621042494356,0.18112623463867195,77.52807182787494,20.71324111727455,0.10241289362196505,9,0.0016665458679199219,-0.02333354949951172,-0.316666841506958,-0.5283336639404297,0.4233331680297834,2,0.06266670227050786,1.0930164475435118,10.06666660308838,2.238136759356344,9.90666675567627,1.256406118182186,9.886667251586914,0.06266670227050786
5935,2003-09-18,10.096667289733887,10.096667289733887,9.986666679382324,10.046667098999023,1493700.0,0.009666728973388716,3.4000076293654273,-1.6666878596177923,54.31310751050717,50.20247841939955,-0.07301219164757278,-0.052332035042585545,-0.3860304277349087,-0.7040053404178952,20.34325572282219,0.1100006103515625,0.06784766070986947,0.055667257308959606,-0.1450925693991909,0.2564270840171101,-0.04471265604511565,0.15604717066303486,0.06801391382978572,100.0,40.08974333675064,0.10037991335407517,9,-0.0950007438659668,-0.10500097274780273,-0.4133341312408447,-0.6250009536743164,0.3899993896484375,3,0.06437764064892804,-1.0800173950858882,10.0,1.0930164475435118,10.06666660308838,2.238136759356344,9.90666675567627,0.06437764064892804
5936,2003-09-19,10.16333293914795,10.233332633972168,10.09333324432373,10.126667022705078,1285200.0,0.006602738062077895,-1.7096619382942788,0.7333155314806691,56.2691008419463,49.76687791942666,-0.15609265086707325,-0.1118693888294029,-0.42570831775942075,-0.7641778013730267,20.433972753821674,0.1399993896484375,0.034302174946073904,0.114166259765625,-0.09276463032618132,0.3210971498574313,0.010700814719722729,0.21763170481152727,-0.39333248138427734,82.6446769521782,21.56359442352617,0.1034654450459031,9,-0.1616663932800293,-0.17166662216186523,-0.5099997520446777,-0.6916666030883789,0.5933341979980469,4,0.04099708108086819,3.4000076293654273,10.096667289733887,-1.0800173950858882,10.0,1.0930164475435118,10.06666660308838,0.04099708108086819
5937,2003-09-22,9.953332901000977,10.119999885559082,9.90999984741211,10.06999969482422,1116000.0,-0.02066251685390308,-1.0655785375920455,-3.1818867531927553,40.804556594458745,47.706741080455295,0.03279599362270069,0.10094332473578405,-0.19286095451655605,-0.5492655696116646,19.942190245610576,0.25333309173583984,0.006808083642404483,-0.09433379173278844,-0.3036946539060885,0.11502707044051164,-0.1990142228194376,0.01034663935386071,-0.1740657997131354,13.401998000230062,-40.98989269366831,0.10468043108664979,9,0.04833364486694336,0.03833341598510742,-0.3083329200744629,-0.48166656494140625,1.1000003814697266,0,0.06664439936049527,-1.7096619382942788,10.16333293914795,3.4000076293654273,10.096667289733887,-1.0800173950858882,10.0,0.06664439936049527
5938,2003-09-23,9.923333168029783,9.99666690826416,9.916666984558104,9.986666679382324,1371900.0,-0.003014038942490971,-1.0869759920387605,0.5428580770677068,35.82088787429248,46.47979160159295,0.039224990523269554,0.12916446201136722,-0.14333014192213156,-0.5127750747713691,19.423831199570834,0.07999992370605646,-0.025763033843748673,-0.11900019645691096,-0.33556654777798833,0.09756615486416642,-0.22728337211744964,-0.010717020796372267,-0.13498475608825622,4.123714380940876,-43.03981850143416,0.10828317566053858,9,0.07833337783813654,0.08666706085205256,-0.2783331871032697,-0.45166683197021307,1.1833333969116229,1,0.06382272459535088,-1.0655785375920455,9.953332901000977,-1.7096619382942788,10.16333293914795,3.4000076293654273,10.096667289733887,0.06382272459535088
5939,2003-09-24,9.813332557678224,9.9399995803833,9.773332595825195,9.9399995803833,1437900.0,-0.011085046575474267,1.6315765697937057,1.9999999999999158,35.190593691819956,45.362393842879776,0.15625094628004277,0.2291222991227393,-0.011665110331625428,-0.39765580049130556,18.539337560730008,0.16666698455810547,-0.04947055705921599,-0.21516742706298686,-0.45319514566950936,0.022860291543535638,-0.334181286366249,-0.09615356775972472,0.42000007629394354,8.69564315997924,-34.261091947127824,0.1190138593032614,9,0.1883339881896955,0.1966676712036115,-0.16416621208191096,-0.3416662216186541,1.3400001525878888,2,0.05876370562753719,-1.0869759920387605,9.923333168029783,-1.0655785375920455,9.953332901000977,-1.7096619382942788,10.16333293914795,0.05876370562753719
5940,2003-09-25,9.739999771118164,9.890000343322754,9.736666679382324,9.81999969482422,1243500.0,-0.007472770960226249,-2.5384920110920377,0.6315765697937287,32.31197127817691,44.00046146989335,0.22561376794084786,0.29666275206490056,0.08357137995034769,-0.3173966397878303,17.680742857383162,0.1533336639404297,-0.07594890567369283,-0.2751668453216549,-0.5459636427994461,-0.004370047843863745,-0.4105652440605514,-0.13976844658275844,0.4841328620910641,0.6710932579609518,-37.12465534388992,0.13539839873889564,9,0.24499988555908203,0.25333356857299805,-0.08749985694885254,-0.26833343505859375,1.4400005340576154,3,0.07015743459644574,1.6315765697937057,9.813332557678224,-1.0869759920387605,9.923333168029783,-1.0655785375920455,9.953332901000977,0.07015743459644574
5941,2003-09-26,9.793333053588867,9.833333015441896,9.633333206176758,9.68333339691162,1514700.0,0.005475696480902625,1.1052657996576596,-1.3749970197649106,36.768794902753044,43.32397661044877,0.1761754555140982,0.2387693748352966,0.05525488626686581,-0.3660310610917019,17.428354210926194,0.1999998092651385,-0.07354545590637329,-0.2111668586730957,-0.49960516481538164,0.07727144746919024,-0.3553860117442387,-0.06694770560195273,0.41130094146728524,32.87668011608698,-4.0552703727262625,0.14421915307114336,9,0.1399998664855957,0.14833354949951172,-0.11583328247070312,-0.3216667175292969,1.359999656677246,4,0.07079649206246263,-2.5384920110920377,9.739999771118164,1.6315765697937057,9.813332557678224,-1.0869759920387605,9.923333168029783,0.07079649206246263
5942,2003-09-29,9.856666564941406,9.903332710266113,9.75,9.766667366027832,1038900.0,0.006467002705409897,-1.486464334042142,0.8181770892034929,40.26664733886719,42.37705801907559,0.11734346199853718,0.17080408501740152,0.014106445889186858,-0.42297235555234813,16.954931052599097,0.15333271026611328,-0.07102916535725257,-0.13933334350585902,-0.43495132299903005,0.15628463598731202,-0.28714233325244365,0.00847564624072561,0.3136893827819822,61.46783452280024,22.368793127689926,0.14780898974658552,9,0.07666635513305664,0.08500003814697266,-0.15916681289672852,-0.38500022888183594,1.3400001525878906,0,0.09130881787213418,1.1052657996576596,9.793333053588867,-2.5384920110920377,9.739999771118164,1.6315765697937057,9.813332557678224,0.09130881787213418
5943,2003-09-30,9.803333282470703,9.886667251586914,9.550000190734863,9.80666732788086,1809000.0,-0.005410884310564135,3.1224396851717775,-0.03704527874029098,46.749237798126785,42.05498864788318,0.14460099967378426,0.2060878944779745,0.09440559785286773,-0.361948605812799,16.09614147967878,0.3366670608520508,-0.06652554881340045,-0.17449994087219167,-0.47061338303549505,0.1216135012911117,-0.32255666195384336,-0.026443219790539985,0.3348013007598869,64.95730466763176,20.364981572220103,0.14805672108165174,9,0.0883331298828125,0.09666681289672852,-0.10000014305114746,-0.3316669464111328,1.3366670608520508,1,0.1275076511205755,-1.486464334042142,9.856666564941406,1.1052657996576596,9.793333053588867,-2.5384920110920377,9.739999771118164,0.1275076511205755
5944,2003-10-01,9.946666717529297,9.946666717529297,9.796667098999023,9.84333324432373,1992600.0,0.014620887705091956,1.9032144933688961,-30.99342105263158,51.27477766259835,41.717396442559966,-0.007926960998030808,0.041794754966694825,-0.03156101802977318,-0.49870251748974326,14.635445217278399,0.14999961853027344,-0.057945918821637576,-0.016499853134154918,-0.28578072734990023,0.2527810210815904,-0.15114029024202758,0.11814058397371774,0.1444171143016355,100.0,49.45925939487941,0.13464043710787252,10,-0.05500030517578125,-0.046666622161865234,-0.23583364486694336,-0.47500038146972656,1.2033329010009766,2,0.11662196797725288,3.1224396851717775,9.803333282470703,-1.486464334042142,9.856666564941406,1.1052657996576596,9.793333053588867,0.11662196797725288
5945,2003-10-02,10.020000457763672,10.033332824707033,9.93333339691162,9.983332633972168,963600.0,0.00737269502607707,2.1579153427998565,0.35484942733473,55.46447873852267,41.62799398662401,-0.10424168983563753,-0.044035267109443055,-0.09727862652217212,-0.567624702129212,12.904171940694736,0.09999942779541371,-0.06592369738331882,0.06333384513854945,-0.19291907788255713,0.31958676815965603,-0.06479261637200295,0.19146030664910185,0.027796682779575477,97.24157526178362,41.696219377385205,0.12812646151055324,10,-0.18500041961669922,-0.12000036239624023,-0.2975006103515625,-0.5483341217041016,1.113332748413086,3,0.11310700606049529,1.9032144933688961,9.946666717529297,3.1224396851717775,9.803333282470703,-1.486464334042142,9.856666564941406,0.11310700606049529
5946,2003-10-03,10.196666717529297,10.256667137145996,10.100000381469727,10.100000381469727,1000200.0,0.01763136244457364,-2.2413922377222235,2.636271424484382,60.53269083828006,43.82000890260416,-0.3080802263117359,-0.22986130915628777,-0.264871043417493,-0.7374234877842376,11.539119672959416,0.23666667938232422,-0.06605203626520506,0.2383334159851067,-0.02394202598648043,0.5006088579566939,0.10719569499931403,0.3694711369708994,-0.6466665267944336,91.50937794368106,32.30396368010177,0.1311377209857933,10,-0.2933330535888672,-0.2933330535888672,-0.3299999237060547,-0.7250003814697266,0.9033336639404297,4,0.09643676849376814,2.1579153427998565,10.020000457763672,1.9032144933688961,9.946666717529297,3.1224396851717775,9.803333282470703,0.09643676849376814
5947,2003-10-06,10.210000038146973,10.216667175292967,10.083333015441896,10.166666984558104,776700.0,0.0013076156146942797,3.7058566139348716,0.4482745012924159,55.82656456920259,46.04286186870527,-0.3142201033251162,-0.2480356415087943,-0.2753435338500836,-0.7441678719553657,9.71218600932346,0.13333415985107067,-0.07945946745000576,0.24666671752929759,-0.031136088208439716,0.5244695232670349,0.10776531466042982,0.38556812039816535,-0.6458665084838859,93.39616785021201,36.72529641190844,0.13890140286886843,10,-0.30666637420654297,-0.30666637420654297,-0.30250000953674316,-0.7383337020874023,0.866666793823244,0,0.09239301357440022,-2.2413922377222235,10.196666717529297,2.1579153427998565,10.020000457763672,1.9032144933688961,9.946666717529297,0.09239301357440022
5948,2003-10-07,10.526666641235352,10.65999984741211,10.170000076293944,10.196666717529297,3581400.0,0.031015338090620626,-1.556521392995204,7.615432017253968,67.79279743693505,49.665328951495844,-0.5993295842409925,-0.5597997706181168,-0.5857330156271807,-1.0533485011592596,9.014566839340107,0.48999977111816584,-0.09398724877612707,0.5420000076293938,0.1703344153233548,0.9136655999354328,0.3561672114763734,0.7278328037824142,-0.9486824394226065,84.55598882101472,29.262522255194774,0.18583279615301954,10,-0.42166662216186523,-0.42166662216186523,-0.6091666221618652,-1.0550003051757812,0.4933338165283203,1,0.06364788580550296,3.7058566139348716,10.210000038146973,-2.2413922377222235,10.196666717529297,2.1579153427998565,10.020000457763672,0.06364788580550296
5949,2003-10-08,10.516667366027832,10.616666793823242,10.473333358764648,10.576666831970217,1638000.0,-0.0009498994836931729,1.0476294277929155,-0.1818166054966386,65.07179260431454,53.30530909884447,-0.5353702259540327,-0.5261060150679633,-0.5647151977422276,-1.0361115133640943,9.736221703987635,0.14333343505859375,-0.07062978373602213,0.4998340129852288,0.06308083112028484,0.9365871948501727,0.2814574220527568,0.7182106039177008,-0.895402538391112,80.27534073087351,29.371369174352445,0.21837659093247166,10,-0.4116673469543457,-0.4116673469543457,-0.5700006484985352,-1.02166748046875,0.4633321762084961,2,0.059270960618996504,-1.556521392995204,10.526666641235352,3.7058566139348716,10.210000038146973,-2.2413922377222235,10.196666717529297,0.059270960618996504
5950,2003-10-09,10.55666732788086,10.65666675567627,10.479999542236328,10.583333015441896,1682700.0,0.0038034826490984663,1.038469791420224,0.44443208188958,64.39029121742183,56.37436424491878,-0.4999146944879165,-0.543569440726003,-0.5944016029480359,-1.0635114233680483,10.544375065895844,0.1766672134399414,-0.03496206920834943,0.5078339576721191,0.012171557513953601,1.0034963578302847,0.2600027575930355,0.7556651577512028,-0.8938530994531231,82.08107111376444,33.73833657763834,0.2478312000790829,10,-0.45166730880737305,-0.45166730880737305,-0.5608339309692383,-1.02000093460083,0.32666587829589844,3,0.056204507750508004,1.0476294277929155,10.516667366027832,-1.556521392995204,10.526666641235352,3.7058566139348716,10.210000038146973,0.056204507750508004
5951,2003-10-10,10.56666660308838,10.640000343322754,10.506667137145996,10.526666641235352,948300.0,0.0009471999919057339,-2.333373070274781,-1.5000536461499614,76.28576590097417,60.37648852959734,-0.43435783239544,-0.5270341342792424,-0.5985941617277497,-1.0610971534690865,11.662072332762946,0.1333332061767578,0.014369627770596693,0.4838332653045665,-0.056287427263061574,1.0239539578721946,0.21377291902075157,0.7538936115883814,-0.8639649499012698,83.81504897639931,29.76979760432387,0.2700603462838142,10,-0.46166658401489435,-0.46166658401489435,-0.5708332061767596,-1.0300002098083514,0.2566661834716797,4,0.05362775455816449,1.038469791420224,10.55666732788086,1.0476294277929155,10.516667366027832,-1.556521392995204,10.526666641235352,0.05362775455816449
5952,2003-10-13,10.6899995803833,10.696666717529297,10.550000190734863,10.576666831970217,798000.0,0.011671890665962081,1.3157807559102546,2.833321412392839,80.42331085888338,64.11805220301474,-0.47723802096671086,-0.6204854107548563,-0.712310916070674,-1.1700556901117913,13.098087594652366,0.1466665267944336,0.08317866098421511,0.5679996013641357,-0.028949640567223156,1.1649488432954946,0.2695249803984563,0.8664742223298152,-0.9490059994271896,98.73408782254414,36.7889033684945,0.2984746209656792,10,-0.4433326721191406,-0.5666661262512207,-0.6941661834716797,-1.1533331871032715,-0.06999969482421875,0,0.038353677940156095,-2.333373070274781,10.56666660308838,1.038469791420224,10.55666732788086,1.0476294277929155,10.516667366027832,0.038353677940156095
5953,2003-10-14,10.743332862854004,10.75,10.630000114440918,10.6899995803833,805200.0,0.0049890818114317614,2.599948502274483,0.47059021525102135,88.64274709458975,68.27004880656933,-0.42824447834144763,-0.6540592662623066,-0.7489772983273291,-1.2073875385972883,13.980795852972822,0.11999988555908203,0.14926420075906677,0.5874995708465569,-0.06988820969715448,1.2448873513902683,0.2588056805747012,0.9161934611184126,-0.9449988937035023,97.59019117150282,27.71508459384377,0.32869389027185586,10,-0.40166616439819336,-0.5933327674865723,-0.7474994659423828,-1.2066664695739746,-0.08333301544189453,1,0.031027054022382927,1.3157807559102546,10.6899995803833,-2.333373070274781,10.56666660308838,1.038469791420224,10.55666732788086,0.031027054022382927
5954,2003-10-15,10.626667022705078,10.770000457763672,10.59333324432373,10.743332862854004,1579200.0,-0.01085937126199521,1.0784252127522314,-2.1874865889421358,85.5615955055836,71.61417289179833,-0.2290654225318356,-0.5144120931501277,-0.6170864283805386,-1.0736927351496632,14.824463634414967,0.1766672134399414,0.20954081947397896,0.43950037956237864,-0.24576078551671188,1.1247615446414692,0.09686979702283338,0.7821309621019239,-0.752199771086616,50.57483360079977,-26.895228675102807,0.3426305825395455,10,-0.20000028610229492,-0.46666669845581055,-0.630833625793457,-1.0900006294250488,-0.0933341979980451,2,0.0370138100891082,2.599948502274483,10.743332862854004,1.3157807559102546,10.6899995803833,-2.333373070274781,10.56666660308838,0.0370138100891082
5955,2003-10-16,10.74666690826416,10.800000190734863,10.616666793823242,10.643333435058594,679200.0,0.011292335151058097,-1.3404250138485607,-0.885721759459835,86.29451023761789,74.47659726950252,-0.2627820219562338,-0.6147366942377488,-0.718863452240182,-1.1798379896829214,15.52054504080945,0.1833333969116211,0.27252952434437105,0.5270002841949459,-0.2005397735534391,1.254540341943331,0.16323025532075341,0.8907703130691385,-0.7826463360311777,81.81818181818183,-1.2392456274445465,0.36377002887419274,10,-0.30500030517578125,-0.5716667175292969,-0.7675004005432129,-1.2100005149841309,-0.08333396911621094,3,0.021712093243788422,1.0784252127522314,10.626667022705078,2.599948502274483,10.743332862854004,1.3157807559102546,10.6899995803833,0.021712093243788422
5956,2003-10-17,10.579999923706056,10.789999961853027,10.546667098999023,10.760000228881836,960300.0,-0.015508714095338494,1.0277757909543905,-1.7419360792963567,75.52945849153146,76.66580770531684,-0.04025402081454743,-0.4376943580766035,-0.5336002861786415,-1.0012093703267286,15.29534945090023,0.2433328628540039,0.3208885122246041,0.3394999504089373,-0.4049150552664589,1.0839149560843335,-0.03270755242876078,0.7117074532466354,-0.5156617972528483,13.157706511469272,-69.63036162711192,0.3722075028376984,10,-0.09499979019165217,-0.4049997329711932,-0.6008334159851092,-1.0433335304260272,0.1900005340576154,4,0.02867044278431785,-1.3404250138485607,10.74666690826416,1.0784252127522314,10.626667022705078,2.599948502274483,10.743332862854004,0.02867044278431785
5957,2003-10-20,10.616666793823242,10.616666793823242,10.513333320617676,10.550000190734863,1015200.0,0.0034656777298294195,2.1000071525641943,-0.3703693892256214,79.04767289462434,77.91634942283788,-0.014716378087403115,-0.444929657962124,-0.5563419386262254,-1.024409006741731,16.309927969498403,0.1033334732055664,0.3635896912809464,0.34300012588500906,-0.406633614156382,1.0926338659264,-0.03181674413568558,0.7178169959057037,-0.4640492196562356,36.046534837919836,-46.972989227252086,0.37481687002069536,10,0.019999980926513672,-0.4416666030883789,-0.6608333587646484,-1.080000400543213,0.1900005340576172,0,0.019466184326049962,1.0277757909543905,10.579999923706056,-1.3404250138485607,10.74666690826416,1.0784252127522314,10.626667022705078,0.019466184326049962
5958,2003-10-21,10.55666732788086,10.596667289733887,10.50333309173584,10.57333278656006,973500.0,-0.00565144099438919,1.947343060637545,-0.24998211858954097,73.16463159358614,78.81555375497918,0.05586055182785188,-0.35315608427420564,-0.48132289597257305,-0.9513673893889152,17.354960331815292,0.11333370208740234,0.38614170159882555,0.25133395195007324,-0.48944319892215304,0.9921111028222995,-0.1190546234860399,0.6217225273861864,-0.32636383972571004,17.977806209375142,-60.29572377239262,0.3703885754361131,10,0.08333253860473633,-0.3816671371459961,-0.5758340358734131,-0.961667537689209,0.27666568756103693,1,0.0059992946363818245,2.1000071525641943,10.616666793823242,1.0277757909543905,10.579999923706056,-1.3404250138485607,10.74666690826416,0.0059992946363818245
5959,2003-10-22,10.390000343322754,10.486666679382324,10.30666732788086,10.473333358764648,1023900.0,-0.01578784093327701,2.2727256964011686,5.000343347638952,63.1205913605039,78.67447599309938,0.2264878962064607,-0.14869514587916477,-0.3050244741286203,-0.7728143423640166,18.0032594524624,0.25,0.41603129952401297,0.05583357810974121,-0.6482959917422022,0.7599631479616846,-0.2962312068162305,0.4078983630357129,-0.0913332508580389,16.891843563755444,-56.54585596233751,0.3520647849259715,10,0.16333341598510742,-0.21500015258789062,-0.39750027656555176,-0.7950005531311035,0.4200000762939453,2,0.025986476916997736,1.947343060637545,10.55666732788086,2.1000071525641943,10.616666793823242,1.0277757909543905,10.579999923706056,0.025986476916997736
5960,2003-10-23,10.423333168029783,10.493332862854004,10.34000015258789,10.376667022705078,892800.0,0.003208163965889632,-1.5555476082620063,-0.5599958801112157,58.94738189404699,76.7479888812186,0.19249558698413693,-0.13513808971408814,-0.3267429842793277,-0.7950643169661955,18.48757439721088,0.15333271026611328,0.40064705070285456,0.054999732971189985,-0.5917104269300069,0.7017098928723868,-0.26835534697940844,0.3783548129217884,0.3766670227050799,24.13779495709409,-45.07186064679561,0.3233550799505982,10,0.13000059127807795,-0.2483329772949201,-0.4341666698455793,-0.828333377838133,0.5399999618530291,3,0.01055321315206914,2.2727256964011686,10.390000343322754,1.947343060637545,10.55666732788086,2.1000071525641943,10.616666793823242,0.01055321315206914
5961,2003-10-24,10.486666679382324,10.5,10.300000190734863,10.356666564941406,1588200.0,0.0060761284640498125,1.553187603864205,2.785747859317949,60.50635148505532,74.5349933952377,0.13032584953703719,-0.15164018575957883,-0.3780240378758055,-0.846461596169302,18.349551209902852,0.19999980926513672,0.3938729506908345,0.08366656303405762,-0.5049899607208701,0.6723230867889853,-0.21066169884340624,0.3779948249115215,0.30413351058959925,58.94732403952428,-6.905356042392675,0.2943282618774639,10,0.06333351135253906,-0.31166648864746094,-0.49000024795532227,-0.8916668891906738,0.46000003814697266,4,0.016846750751882578,-1.5555476082620063,10.423333168029783,2.2727256964011686,10.390000343322754,1.947343060637545,10.55666732788086,0.016846750751882578
5962,2003-10-27,10.756667137145996,10.786666870117188,10.5,10.506667137145996,1891200.0,0.025747023913186506,-1.1772089553319862,1.9230752301654257,59.055154769619655,71.2474831369077,-0.14440951025459903,-0.3697131110859022,-0.6324786614560445,-1.101770142968249,19.16035761183867,0.3000001907348633,0.3925892397949369,0.3086669921875007,-0.24040942848635716,0.8577434128613586,0.03412878185057089,0.5832052025244305,-0.4566669464111328,93.8356714683514,29.095155121239102,0.27453821033692916,10,-0.2066669464111328,-0.5816669464111328,-0.7600007057189941,-1.1616673469543457,0.4566659927368164,0,0.0012395401333589184,1.553187603864205,10.486666679382324,-1.5555476082620063,10.423333168029783,2.2727256964011686,10.390000343322754,0.0012395401333589184
5963,2003-10-28,11.053333282470703,11.06999969482422,10.786666870117188,10.800000190734863,3542400.0,0.027579745802510658,-1.0238078208180617,1.0133323669433594,67.23768762853949,69.21149337279168,-0.43860130292087085,-0.5986225121880402,-0.9132699036937595,-1.3817104478420958,19.37765476019147,0.31333255767822443,0.3849697068401916,0.5428331375122077,0.018727645209143162,1.0669386298152723,0.28078039136067545,0.80488588366374,-0.7533330917358398,97.8355294691744,33.61176885301185,0.26205274615153223,10,-0.3683333396911621,-0.7433333396911621,-1.0566668510437012,-1.4583334922790527,0.2733335494995117,1,-0.022315979106594663,-1.1772089553319862,10.756667137145996,1.553187603864205,10.486666679382324,-1.5555476082620063,10.423333168029783,-0.022315979106594663
5964,2003-10-29,11.106666564941406,11.130000114440918,10.829999923706056,11.023332595825195,1967400.0,0.004825085891084324,3.6153496288036346,0.32895019180165563,67.5159239537814,67.12498378569875,-0.4656548821114068,-0.5908909482316105,-0.9497812395631478,-1.4173057099935722,20.06966300406972,0.3000001907348615,0.36036018953826954,0.538166427612305,0.020075300152536002,1.056257555072074,0.2791208638824205,0.7972119913421896,-0.7758663940429695,97.18872871754922,33.768739029513455,0.25904556372988424,10,-0.3916664123535156,-0.7666664123535156,-1.1008331775665283,-1.5116667747497559,0.17666625976562678,2,-0.024609863625716266,-1.0238078208180617,11.053333282470703,-1.1772089553319862,10.756667137145996,1.553187603864205,10.486666679382324,-0.024609863625716266
5965,2003-10-30,11.153332710266113,11.166666984558104,11.05666732788086,11.103333473205566,2294400.0,0.004201633771199198,1.8695143795403395,0.5999862671946168,68.25726682930593,66.3169624898959,-0.5012845002386133,-0.577927932909855,-0.9775542778368624,-1.4471129996334078,21.38729192951672,0.10999965667724432,0.32219954912285864,0.52816596031189,0.014778322252857023,1.041553598370923,0.2714721412823735,0.7848597793414065,-0.7745805427551282,98.46143011512335,36.06718206427885,0.2566938190295162,10,-0.4199991226196289,-0.7949991226196289,-1.1474993228912354,-1.558332920074463,0.2133340835571289,3,-0.030782932740219704,3.6153496288036346,11.106666564941406,-1.0238078208180617,11.053333282470703,-1.1772089553319862,10.756667137145996,-0.030782932740219704
5966,2003-10-31,11.18000030517578,11.273332595825195,11.116666793823242,11.166666984558104,2359200.0,0.002390997883988444,-1.764681628085143,0.26667048142214084,66.22519735067885,64.89224298501307,-0.4848821195890416,-0.5556372172391058,-0.9868859956116438,-1.4568616287468306,23.259415961062103,0.15666580200195312,0.29588107673549047,0.505666875839232,-0.023050214327478002,1.034383966005942,0.24130833075587788,0.7700254209225861,-0.7382149523010249,87.93115780283071,28.888864875172587,0.2643585450833548,10,-0.3933339118957502,-0.7683339118957502,-1.1908338069915754,-1.585000514984129,0.236666679382326,4,-0.01937988992653794,1.8695143795403395,11.153332710266113,3.6153496288036346,11.106666564941406,-1.0238078208180617,11.053333282470703,-0.01937988992653794
5967,2003-11-03,11.153332710266113,11.226667404174805,11.153332710266113,11.206666946411133,2234100.0,-0.0023852946495288574,-1.7500044702726867,-4.000071525641943,63.820217206253425,63.853974719753886,-0.41804465636956856,-0.4792450684795231,-0.9422976538866035,-1.4134712692352593,25.323425791546146,0.0733346939086914,0.2556273375195097,0.43183264732360804,-0.09074484192030852,0.9544101365675246,0.17054390270164888,0.6931213919455672,-0.6283926330963148,75.3424415938672,20.301431625868346,0.2612887446219583,11,-0.366666316986084,-0.741666316986084,-1.2158329486846924,-1.558332920074463,0.10333442687988281,0,-0.01852952817829867,-1.764681628085143,11.18000030517578,1.8695143795403395,11.153332710266113,3.6153496288036346,11.106666564941406,-0.01852952817829867
5968,2003-11-04,11.196666717529297,11.256667137145996,11.133333206176758,11.15666675567627,2240700.0,0.0038852967439317876,-1.84615469260649,-0.74998658918194,70.21272998064256,64.64199012199151,-0.4034775910038384,-0.4951998649146283,-0.9683423326612548,-1.4383301480707171,25.73349473647336,0.12333393096923828,0.24354381477630405,0.44166665077209544,-0.11322407067657458,0.9965573722207655,0.16422129004776131,0.7191120114964296,-0.5968873884939594,82.70691895333722,25.981454690768295,0.2774453607243349,11,-0.4100003242492676,-0.7850003242492676,-1.259166955947876,-1.6016669273376465,0.10666656494140803,1,0.0014885155353800972,-1.7500044702726867,11.153332710266113,-1.764681628085143,11.18000030517578,1.8695143795403395,11.153332710266113,0.0014885155353800972
5969,2003-11-05,11.140000343322754,11.19333267211914,11.033332824707033,11.166666984558104,3423600.0,-0.0050610039251973715,3.000095369796341,-0.6666666666666222,64.60394707397019,65.2704973642052,-0.2561752139101987,-0.4104864196587563,-0.8966229184787906,-1.367269161694427,25.923071611350924,0.16333389282226385,0.22318268819765663,0.35383362770080495,-0.21455063302633803,0.9222178884279479,0.06964149733723346,0.6380257580643764,-0.4728656876084312,44.44484180912149,-8.730379740393012,0.28419213036357105,11,-0.3533339500427246,-0.6050004959106445,-1.2441670894622803,-1.5450005531311035,0.2066669464111328,2,0.016756416776894323,-1.84615469260649,11.196666717529297,-1.7500044702726867,11.153332710266113,-1.764681628085143,11.18000030517578,0.016756416776894323
5970,2003-11-06,11.149999618530273,11.166666984558104,11.023332595825195,11.123332977294922,2129700.0,0.0008976009783978611,3.777703604806632,-1.0000000000000666,73.94955626114961,66.76418678377124,-0.17014995113005327,-0.39395380448010187,-0.8884561170067329,-1.3639469131684923,25.96292997753771,0.14333438873290838,0.22197993940809724,0.3341662883758545,-0.24560506840104956,0.9139376451527585,0.044280609987401576,0.6240519667643074,-0.4222451688048636,50.66680908203125,-7.257635265274928,0.28988567838845236,11,-0.2633333206176758,-0.5466666221618652,-1.2541663646697998,-1.554999828338623,0.15000057220459162,3,0.011958135492235566,3.000095369796341,11.140000343322754,-1.84615469260649,11.196666717529297,-1.7500044702726867,11.153332710266113,0.011958135492235566
5971,2003-11-07,11.133333206176758,11.210000038146973,11.09000015258789,11.17666721343994,1766400.0,-0.0014947455536964416,1.181822910796494,-1.6250268221156619,72.07975977190074,68.21136511735803,-0.0582308981886861,-0.3506346629239765,-0.853442747992812,-1.3314723625274443,26.06012518988512,0.11999988555908203,0.2515885894039478,0.28916654586791957,-0.29470564375193753,0.8730387354877767,-0.0027695489420089814,0.5811026406778481,-0.35102094184136945,47.1428746592335,-12.989283793929879,0.2919360948099285,11,-0.1033334732055664,-0.4550004005432129,-1.2658331394195557,-1.5383334159851074,0.21666717529296875,4,0.020958106914201746,3.777703604806632,11.149999618530273,3.000095369796341,11.140000343322754,-1.84615469260649,11.196666717529297,0.020958106914201746
5972,2003-11-10,11.100000381469727,11.170000076293944,11.06666660308838,11.15999984741211,1129800.0,-0.0029939663252455118,1.5833392938035211,1.3845815268822506,73.7609185968144,68.93616855827746,0.0323246779102373,-0.3004130213420311,-0.8024167648937119,-1.283429216506665,25.90108311344298,0.10333347320556285,0.2922155108409772,0.23533368110656738,-0.3545075744529722,0.825174936666107,-0.059586946673201524,0.5302543088863363,-0.2685860839853582,32.85745231312508,-31.259988798867155,0.2949206277797697,11,-0.04833412170410156,-0.42166757583618164,-1.1966667175292969,-1.2133331298828125,0.25333309173583807,0,0.02852852182032528,1.181822910796494,11.133333206176758,3.777703604806632,11.149999618530273,3.000095369796341,11.140000343322754,0.02852852182032528
5973,2003-11-11,11.076666831970217,11.083333015441896,11.033332824707033,11.050000190734863,1926900.0,-0.002102121504289567,1.500071527347067,-0.44444797660301144,84.33332443237332,70.80476861145434,0.06628694850548733,-0.2643814827443691,-0.7658097203099423,-1.2447862216897292,25.460105987714275,0.06666755676269354,0.33002149011336357,0.19533343315124618,-0.39889351906901105,0.7895603853715034,-0.10178004295888243,0.4924469092613748,-0.2010607046517663,28.571793496309738,-39.80424582663302,0.29711347611012884,11,0.07166576385497869,-0.3550004959106463,-1.173333168029787,-1.173333168029787,0.31999969482421875,1,0.016250403474829644,1.5833392938035211,11.100000381469727,1.181822910796494,11.133333206176758,3.777703604806632,11.149999618530273,0.016250403474829644
5974,2003-11-12,11.020000457763672,11.063332557678224,10.866666793823242,11.016667366027832,1760400.0,-0.005115832683798893,3.3704818319573953,0.12499105929474884,79.15311874733831,72.01541882456904,0.12221959721540188,-0.18628772944060756,-0.6986187451107462,-1.1700571782405014,24.84786798008729,0.21000003814697443,0.3534205284541798,0.11900038719177175,-0.46569745949042485,0.7036982338739683,-0.17334853614932655,0.41134931053287005,0.25333213806152344,44.660302046326365,-28.100746631019803,0.2923489233410985,11,0.049999237060546875,-0.23333406448364258,-0.9150004386901855,-0.9150004386901855,0.31333255767822266,2,0.025710781573282437,1.500071527347067,11.076666831970217,1.5833392938035211,11.100000381469727,1.181822910796494,11.133333206176758,0.025710781573282437
5975,2003-11-13,10.979999542236328,11.023332595825195,10.893333435058594,11.023332595825195,1184400.0,-0.0036298469932606325,5.0,-13.000858369098712,74.66661961877868,72.95335463213569,0.15091817829540766,-0.13482223447778097,-0.6454396304326533,-1.1112976957745087,24.089547964468746,0.12999916076660156,0.3359640119769054,0.06733283996581996,-0.5136989015761824,0.6483645815078223,-0.2231830308051812,0.3578487107368211,0.28519973754882777,33.00954693051046,-39.78457053025175,0.2905158707710013,11,0.08166742324829102,-0.19333314895629883,-0.8749995231628418,-0.8749995231628418,0.43000030517578125,3,0.03339414961604614,3.3704818319573953,11.020000457763672,1.500071527347067,11.076666831970217,1.5833392938035211,11.100000381469727,0.03339414961604614
5976,2003-11-14,10.883333206176758,11.06999969482422,10.866666793823242,11.0,1085100.0,-0.008803856110168984,-1.7111122413946807,2.692328007394692,57.66125264327324,72.269025236249,0.22470713512665164,-0.015036688504224571,-0.5368764991121111,-0.996084786986378,23.85611879155108,0.20333290100097834,0.310358344335981,-0.04450016021728587,-0.6044217086030255,0.5154213881684537,-0.3244609344101548,0.23546061397558304,0.3738954238891594,5.49442257630447,-61.967947413756804,0.2799607741928696,11,0.17833375930786133,-0.09666681289672852,-0.7783331871032715,-0.7783331871032715,0.5233335494995117,4,0.03828486885999505,5.0,10.979999542236328,3.3704818319573953,11.020000457763672,1.500071527347067,11.076666831970217,0.03828486885999505
5977,2003-11-17,10.82333278656006,10.883333206176758,10.720000267028807,10.883333206176758,1555200.0,-0.005513055465640293,4.4443932289597665,0.5142887504700094,30.508469096969066,67.85744069361861,0.26035324379622615,0.06454999733678868,-0.46371185405372195,-0.9176984056847104,23.51244612636394,0.163332939147951,0.2756282860830339,-0.11483387947082413,-0.6579521394085042,0.4282843804668559,-0.38639300943966504,0.15672525049801678,0.42608460678100357,28.440188775323417,-33.726923832032625,0.2715591299688404,11,0.14166736602783025,-0.03666639328003107,-0.718332767486574,-0.718332767486574,0.5566673278808576,0,0.04866039003842326,-1.7111122413946807,10.883333206176758,5.0,10.979999542236328,3.3704818319573953,11.020000457763672,0.04866039003842326
5978,2003-11-18,10.619999885559082,10.800000190734863,10.533332824707033,10.800000190734863,2191500.0,-0.018786533225095714,1.9629657101682505,2.9999841055393084,17.117148465036763,62.581129737070455,0.41715151264362405,0.28761717314405644,-0.2489837000291768,-0.695218875106713,23.226869547032575,0.28999996185302734,0.23715358190719904,-0.3213334083557129,-0.8557550169763193,0.2130882002648935,-0.5885442126660152,-0.05412260404541058,0.608240822729492,16.14913565153076,-39.870021577815066,0.2672108043103029,11,0.2516665458679199,0.16666650772094727,-0.4349997043609619,-0.49666643142700195,0.75,1,0.06905212764113666,4.4443932289597665,10.82333278656006,-1.7111122413946807,10.883333206176758,5.0,10.979999542236328,0.06905212764113666
5979,2003-11-19,10.65999984741211,10.733332633972168,10.606666564941406,10.666666984558104,1013700.0,0.0037664747913432883,-1.2352762981849392,0.03703958801338394,16.363723849317807,56.182703913533594,0.3373824851020011,0.2834127526800092,-0.2695813744834794,-0.7155387740204961,24.181928477701817,0.12666606903076172,0.20345250986959762,-0.2948334217071533,-0.7821820300953668,0.19251518668106016,-0.5385077259012601,-0.05115911751304658,0.5265463878615719,23.60254186687863,-25.930630234074094,0.24367430419410654,11,0.21166658401489258,0.12666654586791992,-0.4141664505004883,-0.5099997520446777,0.75,2,0.06910569323893223,1.9629657101682505,10.619999885559082,4.4443932289597665,10.82333278656006,-1.7111122413946807,10.883333206176758,0.06910569323893223
5980,2003-11-20,10.533332824707033,10.66333293914795,10.5,10.600000381469727,885600.0,-0.011882460086134694,-1.4499964237179028,9.99942783579127,11.19998077394051,49.41828402487133,0.4105499612662573,0.4413726137480598,-0.12598091142178802,-0.570792930614294,25.336602341075587,0.16333293914794922,0.1497865234696132,-0.42700042724609233,-0.8910175401163833,0.037016685624198686,-0.6590089836812378,-0.19499187081094682,0.6140206059326498,5.847867114615276,-37.224264401899866,0.2320085564351459,11,0.30166721343993963,0.25333356857299627,-0.23999929428100764,-0.37333250045776545,0.8699998855590803,3,0.07594938886373903,-1.2352762981849392,10.65999984741211,1.9629657101682505,10.619999885559082,4.4443932289597665,10.82333278656006,0.07594938886373903
5981,2003-11-21,10.66333293914795,10.686667442321776,10.563332557678224,10.59000015258789,1252500.0,0.012341783612494162,1.0555506989533596,-1.0999771121220216,23.843423616781593,43.87189569375658,0.23118018473400248,0.342865399594805,-0.2362207129360243,-0.6820940905557364,26.744771916269126,0.15333461761474254,0.11040466006472016,-0.30583362579345774,-0.7374816428267597,0.12581439123984417,-0.5216576343101096,-0.0900096172768059,0.4322322170405588,42.608606955024705,3.4689780868109565,0.21582400851665107,11,0.12833356857299805,0.12333345413208008,-0.3549995422363281,-0.48833274841308594,0.9166669845581055,4,0.07002190708337963,-1.4499964237179028,10.533332824707033,-1.2352762981849392,10.65999984741211,1.9629657101682505,10.619999885559082,0.07002190708337963
5982,2003-11-24,10.770000457763672,10.783332824707033,10.646666526794434,10.666666984558104,1732800.0,0.010003206241841811,1.1025874274647018,1.4091033227128145,28.66668701171868,37.68671375812829,0.08133240104273654,0.25006917312010124,-0.32212576032778095,-0.769838002916563,26.657277174168037,0.13666629791259943,0.05817490197942732,-0.1998327732086178,-0.6301379997519057,0.23047245333467004,-0.4149853864802626,0.015319840063027002,0.2779194859297558,90.000095367371,54.04278982756524,0.21515261327164417,11,0.0149993896484375,0.016665935516357422,-0.4400002956390381,-0.5950002670288086,0.783332824707033,0,0.05911478837994388,1.0555506989533596,10.66333293914795,-1.4499964237179028,10.533332824707033,-1.2352762981849392,10.65999984741211,0.05911478837994388
5983,2003-11-25,10.80666732788086,10.833333015441896,10.75,10.789999961853027,1488600.0,0.0034045374706326292,1.3809861169770004,0.16129687226011,32.99322210382388,32.557836353293354,0.0026132131224887445,0.20445786283963407,-0.3423340722639008,-0.7876017247561791,25.46154455348652,0.08333301544189631,0.007427870547864757,-0.15083260536193777,-0.5851817110430577,0.2835165003191822,-0.36800715820249863,0.0663419474786231,0.1974190203170938,92.00028610256729,54.757169121163635,0.21717455284056017,11,-0.02166748046875,-0.020000934600830078,-0.4008338451385498,-0.6316671371459961,0.9299993515014648,1,0.05305361673167064,1.1025874274647018,10.770000457763672,1.0555506989533596,10.66333293914795,-1.4499964237179028,10.533332824707033,0.05305361673167064
5984,2003-11-26,10.833333015441896,10.890000343322754,10.80666732788086,10.84000015258789,1158000.0,0.0024675218318455094,-1.7778360593200133,-0.40001144361149726,34.113719415050184,28.05195855287908,-0.05958147610254194,0.16470951008428436,-0.34974281151833786,-0.7970398070622853,24.101955262086975,0.08333301544189453,-0.04571545922996023,-0.11050024032592631,-0.5422804279770546,0.32127994732520193,-0.32639033415149044,0.10538985349963781,0.13042642490021983,85.46992871902135,47.862475754575264,0.2158900938255644,11,-0.04833316802978693,-0.04666662216186701,-0.4258329868316668,-0.658332824707033,1.0900001525878888,2,0.04953848177215803,1.3809861169770004,10.80666732788086,1.1025874274647018,10.770000457763672,1.0555506989533596,10.66333293914795,0.04953848177215803
5985,2003-11-28,10.8100004196167,10.866666793823242,10.80666732788086,10.866666793823242,432300.0,-0.00215377813937212,1.1176391389959441,8.499356315264745,33.887066557295086,25.41038232110373,-0.07029105962095272,0.16970241659886298,-0.31014371008954456,-0.7559613756395258,22.556741010295617,0.05999946594238281,-0.1106714650573064,-0.1166662216186527,-0.5406050139076104,0.307272570670305,-0.32863561776313155,0.09530317452582615,0.1166582654980477,75.51031132494089,37.49347159129401,0.21196939614447852,11,-0.11500024795532227,-0.023334026336669922,-0.4458334445953369,-0.6350002288818359,1.056666374206543,4,0.0555041077247882,-1.7778360593200133,10.833333015441896,1.3809861169770004,10.80666732788086,1.1025874274647018,10.770000457763672,0.0555041077247882
5986,2003-12-01,10.963333129882812,11.010000228881836,10.800000190734863,10.833333015441896,2138400.0,0.014184338974480015,-1.1356034119067593,-2.2941315067570667,43.91688598353001,26.900206419610498,-0.23588859413318808,-0.000732272547669055,-0.44724195710015024,-0.8877620523491725,20.878970446382528,0.21000003814697266,-0.16601491666842172,0.047499847412108664,-0.35993338276432674,0.45493307758854407,-0.15621676767610815,0.2512164625003255,-0.4633331298828125,87.15585734796566,46.483467056490085,0.2037166150882173,12,-0.20833301544189453,-0.1766667366027832,-0.5991661548614502,-0.7883329391479492,0.9866666793823224,0,0.040133741734435846,1.1176391389959441,10.8100004196167,-1.7778360593200133,10.833333015441896,1.3809861169770004,10.80666732788086,0.040133741734435846
5987,2003-12-02,10.946666717529297,10.946666717529297,10.866666793823242,10.91333293914795,1660800.0,-0.0015201957430344137,3.7999313363659772,0.25641345413197725,44.179095044960725,29.90708937293538,-0.22337802567543896,-0.0003611298028491916,-0.4074300625341305,-0.8505596188943692,19.11053107641163,0.09666633605957031,-0.2155791348309961,0.04116673469543386,-0.3511054336784838,0.4334389030693515,-0.15496934949152497,0.23730281888239269,-0.43646671295165973,75.64097861570627,32.05665722759572,0.19613608418695874,12,-0.1916666030883789,-0.06000041961669922,-0.5841665267944336,-0.7716665267944336,0.8133335113525391,1,0.05785626095317009,-1.1356034119067593,10.963333129882812,1.1176391389959441,10.8100004196167,-1.7778360593200133,10.833333015441896,0.05785626095317009
5988,2003-12-03,11.213333129882812,11.270000457763672,10.949999809265137,10.979999542236328,2775300.0,0.024360512586584226,-1.1818246841492674,6.999914170457472,57.286411570616266,34.454054675301876,-0.4436876095225415,-0.28007448068884244,-0.6464079669368026,-1.0966340331317568,17.64351760897908,0.323333740234375,-0.23049664430524075,0.30699982643127477,-0.08793846253829507,0.7019381154008446,0.10953068194648985,0.5044689709160597,-0.6931371208190917,87.94312857754484,42.65687260942735,0.1974691444847849,12,-0.32833290100097656,-0.32666683197021484,-0.8508329391479492,-1.0383329391479492,0.5066671371459943,2,0.030321060531218302,3.7999313363659772,10.946666717529297,-1.1356034119067593,10.963333129882812,1.1176391389959441,10.8100004196167,0.030321060531218302
5989,2003-12-04,11.326666831970215,11.326666831970215,11.16333293914795,11.18333339691162,2067000.0,0.010107048526488027,1.2790759567786236,0.6142854807330826,62.380986440781875,40.1408330827287,-0.5056881625153782,-0.3991723376442362,-0.7266191455027204,-1.1870173873294938,16.862667356792155,0.16333389282226562,-0.2155403409106338,0.411000204086303,-0.014805525825725141,0.8368059339983311,0.19809733913028893,0.6239030690423171,-0.7764786449584964,100.0,50.964804146751156,0.2129028649560139,12,-0.3816671371459961,-0.4133334159851074,-0.8291668891906738,-1.0166668891906738,0.38000011444091797,3,0.03619774939039089,-1.1818246841492674,11.213333129882812,3.7999313363659772,10.946666717529297,-1.1356034119067593,10.963333129882812,0.03619774939039089
5990,2003-12-05,11.283332824707033,11.300000190734865,11.16333293914795,11.266667366027832,2064300.0,-0.003825839314075097,4.466669209788159,0.11627055942940362,64.85147463107674,44.697283195428156,-0.3852966508920179,-0.3639996243630552,-0.6476191483987286,-1.1204326857940803,16.10800849421703,0.16333389282226562,-0.16757032152233542,0.3609995365142833,-0.08399663444753713,0.8059957074761037,0.1385014510333722,0.5834976219951944,-0.6865559189978043,91.77202354006371,35.691312322641444,0.22249808548091052,12,-0.2966661453247088,-0.3699994087219256,-0.7558326721191424,-0.9433326721191424,0.3500003814697248,4,0.05672086016299627,1.2790759567786236,11.326666831970215,-1.1818246841492674,11.213333129882812,3.7999313363659772,10.946666717529297,0.05672086016299627
5991,2003-12-08,11.366666793823242,11.380000114440918,11.279999732971193,11.326666831970215,2430300.0,0.007385581052234302,2.0000143051283352,2.4001716738194867,69.82970995072213,49.27095241087298,-0.40048618895186294,-0.4521378769205491,-0.6953027783760746,-1.1787840764377293,15.255093689716887,0.10000038146972479,-0.11569274970650234,0.43266682624816966,-0.046541211969969964,0.9118748644663093,0.19306280713909985,0.6722708453572395,-0.7260964925383551,97.40259981533397,36.263014015910464,0.23960401910907014,12,-0.3016667366027832,-0.4266667366027832,-0.8208332061767578,-1.0083332061767578,0.15666580200195312,0,0.043988269302633665,4.466669209788159,11.283332824707033,1.2790759567786236,11.326666831970215,-1.1818246841492674,11.213333129882812,0.043988269302633665
5992,2003-12-09,11.416666984558105,11.43000030517578,11.350000381469727,11.350000381469727,1929000.0,0.004398843710456513,-1.3999999999999466,1.6666666666666667,82.73973010766858,54.79834218907795,-0.39013723637633113,-0.5029861655520858,-0.7103783313643888,-1.2052798079215457,14.587530285294175,0.07999992370605291,-0.037834290601299614,0.4668336868286129,-0.05453880522546051,0.9882061788826864,0.2061474408015762,0.7275199328556496,-0.7169422982207365,97.22222774116547,29.136204758501023,0.2606862460270369,12,-0.3016667366027832,-0.45166683197021484,-0.8175005912780762,-1.0050005912780762,0.050000190734861505,1,0.04671528261518021,2.0000143051283352,11.366666793823242,4.466669209788159,11.283332824707033,1.2790759567786236,11.326666831970215,0.04671528261518021
5993,2003-12-10,11.256667137145996,11.383333206176758,11.199999809265137,11.350000381469727,1566000.0,-0.014014584784554085,1.291683306411716,-1.4,72.31921871978898,59.04339766738226,-0.17834719354432593,-0.3465790057822886,-0.5148736338853297,-1.0200189844642065,13.760758387989913,0.21666717529296875,0.022870324748165416,0.2978338241577152,-0.23874977654812746,0.8344174248635579,0.02954202380479387,0.5661256245106365,-0.4839148889247866,35.00023245750521,-37.113472007596904,0.2682918003529213,12,-0.14166688919067383,-0.29166698455810547,-0.6575007438659668,-0.8450007438659668,0.15666580200195312,2,0.04471422007983916,-1.3999999999999466,11.416666984558105,2.0000143051283352,11.366666793823242,4.466669209788159,11.283332824707033,0.04471422007983916
5994,2003-12-11,11.303333282470705,11.356666564941404,11.186667442321776,11.283332824707033,1000200.0,0.0041456449547765395,1.6841891281435024,-0.21429082326013876,80.63663476789279,64.23779413522645,-0.16911707808149679,-0.39097574295696624,-0.5293814033322253,-1.0467509611957109,13.99268370379929,0.1699991226196289,0.0777814072033145,0.33033332824707173,-0.22758653913462012,0.8882531956287636,0.051373394556225804,0.6092932619379177,-0.46485622855403896,52.49999105932774,-26.839414574081204,0.2789599336908462,12,-0.18833303451538264,-0.3383331298828143,-0.7041668891906756,-0.8916668891906756,0.12666702270507457,3,0.03686231080209512,1.291683306411716,11.256667137145996,-1.3999999999999466,11.416666984558105,2.0000143051283352,11.366666793823242,0.03686231080209512
5995,2003-12-12,11.346667289733887,11.366666793823242,11.206666946411133,11.329999923706055,968700.0,0.0038337370207763843,4.647082583012168,0.8333492275414839,79.20232077037318,68.15839800043125,-0.14339915943870452,-0.42734147826556423,-0.5417545810518387,-1.0751252721127873,14.252110349298414,0.15999984741210938,0.12987976853260008,0.35533394813537633,-0.22711284528436693,0.9377807415551196,0.06411055142550381,0.6465573448452488,-0.4490379106913096,65.7534890830215,-17.47896566717506,0.29122339670987196,12,-0.198333740234375,-0.3816671371459961,-0.6858341693878174,-0.9350008964538574,0.039999961853027344,4,0.03172734755367013,1.6841891281435024,11.303333282470705,1.291683306411716,11.256667137145996,-1.3999999999999466,11.416666984558105,0.03172734755367013
5996,2003-12-15,11.300000190734865,11.423333168029785,11.263333320617676,11.383333206176758,1427700.0,-0.00411284633693676,-1.0425500830913639,-4.999771127767817,73.87386922973174,71.45781735429469,-0.049119024840029724,-0.3666569002630897,-0.4697259359844015,-1.0139905249074044,14.383041131844681,0.15999984741210938,0.18244809227079628,0.28783349990844975,-0.3080013226171605,0.88366832243406,-0.01008391135435538,0.5857509111712549,-0.3491337190789672,46.575192139619645,-34.32229087971753,0.2979174112628051,12,-0.11000013351440607,-0.33500003814697443,-0.5550005435943621,-0.8883337974548358,0.016666412353515625,0,0.02949849644384961,4.647082583012168,11.346667289733887,1.6841891281435024,11.303333282470705,1.291683306411716,11.256667137145996,0.02949849644384961
5997,2003-12-16,11.350000381469727,11.363332748413086,11.146666526794434,11.296667098999025,2269800.0,0.004424795565566297,4.416789852653665,-0.6400018310616647,74.18397147465836,73.33532401029937,-0.04010735544071409,-0.3954524655396483,-0.49369051246412354,-1.052332087014392,15.167988939680965,0.21666622161865234,0.24341516448034994,0.31150031089782715,-0.29564058423779827,0.9186412060334526,0.007929863330014442,0.6150707584656399,-0.3512205264618409,73.49417109608211,-5.751074376407928,0.3035704475678125,12,-0.06166696548461914,-0.38500022888183594,-0.4958341121673584,-0.9383339881896973,0.009999275207517755,1,0.015271560222892555,-1.0425500830913639,11.300000190734865,4.647082583012168,11.346667289733887,1.6841891281435024,11.303333282470705,0.015271560222892555
5998,2003-12-17,11.353333473205565,11.376667022705078,11.216667175292967,11.359999656677244,1446600.0,0.00029366446024803317,6.999809269501572,-0.12499105929476133,73.63637624692873,74.58592287764901,-0.024018786892879618,-0.3594587616043672,-0.48062113412693996,-1.0440284827978399,15.99794985687292,0.15999984741211115,0.28611553462454253,0.2781667232513403,-0.31086174985430404,0.8671951963569846,-0.016347513301482763,0.5726809598041633,-0.3114315731808901,74.69890315953414,-3.6036829134870203,0.2945142365528225,12,-0.06500005722045721,-0.388333320617674,-0.48833394050597967,-0.9416670799255353,-0.08000087738036932,2,0.009982416385009296,4.416789852653665,11.350000381469727,-1.0425500830913639,11.300000190734865,4.647082583012168,11.346667289733887,0.009982416385009296
5999,2003-12-18,11.396666526794435,11.416666984558105,11.326666831970215,11.333333015441895,1884000.0,0.003816769206254511,-1.3478542107227267,-9.500715307582526,76.19043158839469,75.84580698401768,-0.06300367899980053,-0.36340482618160586,-0.5063876445282016,-1.073012891787572,16.940126344724224,0.09000015258789062,0.33495261255748865,0.2846664428710959,-0.28692390267549683,0.8562567884176886,-0.001128729902200476,0.5704616156443922,-0.31595478625465034,90.36145408919563,11.222115132869888,0.28579517277329647,12,-0.10833311080932795,-0.43166637420654475,-0.46166706085205256,-0.9850001335144061,-0.2966661453247088,3,0.0014623936143371985,6.999809269501572,11.353333473205565,4.416789852653665,11.350000381469727,-1.0425500830913639,11.300000190734865,0.0014623936143371985
6000,2003-12-19,11.333333015441895,11.390000343322756,11.25,11.383333206176758,1607400.0,-0.005557196150614674,3.4209844754632104,-0.7894744767354093,67.9611308892768,75.63818708830154,0.009128156299583523,-0.2498755530578407,-0.42715086247089395,-0.9962452521520611,17.221023380278517,0.14666652679443537,0.34518163574413663,0.18133292198181117,-0.3283689907510414,0.6910348347146638,-0.07351803438461602,0.43618387834823835,-0.21769241843851006,67.4698213756351,-10.215314951748255,0.2548509563664265,12,-0.04499959945678711,-0.3683328628540039,-0.4049999713897705,-0.9216666221618652,-0.10000038146972656,4,0.008529466980470302,-1.3478542107227267,11.396666526794435,6.999809269501572,11.353333473205565,4.416789852653665,11.350000381469727,0.008529466980470302
6001,2003-12-22,11.40999984741211,11.43333339691162,11.30666732788086,11.31666660308838,1086600.0,0.006764720657705503,-1.235313917382602,-1.866657765740299,71.25377313093318,74.36196964644205,-0.06788421519926757,-0.28220461340455394,-0.48701801330457073,-1.0612908222452475,17.737270369294286,0.12666606903075994,0.33989471279998007,0.22066640853881836,-0.2458828275378604,0.6872156446154971,-0.012608209499520129,0.45394102657715685,-0.26292327959148487,91.86039548624106,13.341802973312696,0.23327461803833927,12,-0.11999988555908203,-0.44333314895629883,-0.48583316802978516,-0.9983334541320801,-0.16333293914794922,0,-0.0020449251654011125,3.4209844754632104,11.333333015441895,-1.3478542107227267,11.396666526794435,6.999809269501572,11.353333473205565,-0.0020449251654011125
6002,2003-12-23,11.40666675567627,11.423333168029785,11.303333282470705,11.40999984741211,1007100.0,-0.0002921202261536582,7.000063578853555,-0.035711731227074155,61.693536757707776,73.18133831732192,-0.0738890572652231,-0.2410892542624854,-0.47055359700792465,-1.0451201735145865,18.845857155643927,0.11999988555908025,0.3346662684521089,0.18550000190734828,-0.24615539763923167,0.6171554014539282,-0.030327697865942582,0.40132770168063914,-0.22523936836472558,87.69229414897679,9.937639821353102,0.2158276997732904,12,-0.11666679382324219,-0.440000057220459,-0.4825000762939453,-0.9950003623962402,-0.3299999237060529,1,-0.007890136050753171,-1.235313917382602,11.40999984741211,3.4209844754632104,11.333333015441895,-1.3478542107227267,11.396666526794435,-0.007890136050753171
6003,2003-12-24,11.380000114440918,11.40999984741211,11.34000015258789,11.356666564941404,297300.0,-0.0023378118960196703,-1.470590215251014,-7.0005722460663415,53.60359199327792,70.17766689792026,-0.031165174705659382,-0.17841507579449,-0.43251411459856115,-1.0025537243320937,20.29726215030897,0.06999969482421875,0.31341068267968275,0.13016672134399343,-0.2597139788958742,0.5200474215838611,-0.0647736287759404,0.32510707146392726,-0.16834400597736554,70.9091287407869,-3.8650961210781816,0.19494035011993402,12,-0.09000015258789062,-0.4133334159851074,-0.504166841506958,-0.9683337211608887,-0.3599996566772461,2,-0.0017575094518930134,7.000063578853555,11.40666675567627,-1.235313917382602,11.40999984741211,3.4209844754632104,11.333333015441895,-0.0017575094518930134
6004,2003-12-26,11.369999885559082,11.40999984741211,11.333333015441895,11.350000381469727,411900.0,-0.0008787547259464512,-1.874957532409477,0.8571136633015246,56.132092659194626,67.61430821890042,-0.011972869764052874,-0.1329648126306182,-0.40726170057799216,-0.9767633154688795,21.565614647259174,0.07666683197021484,0.2709726122178857,0.09333314895629918,-0.2465119912697773,0.43317828918237566,-0.07658942115673817,0.26325571906933654,-0.131742502481762,65.45446033323167,-6.873486164898836,0.1699225701130381,12,-0.07999992370605469,-0.4033331871032715,-0.5408334732055664,-0.9583334922790527,-0.3099994659423828,4,-0.008501960484332383,-1.470590215251014,11.380000114440918,7.000063578853555,11.40666675567627,-1.235313917382602,11.40999984741211,-0.008501960484332383
6005,2003-12-29,11.40999984741211,11.40999984741211,11.296667098999025,11.33666706085205,1455600.0,0.003518026583609002,2.09091618440726,3.6667302465309235,53.26630781705571,65.32457917304754,-0.04698536295085454,-0.1325030738302253,-0.4350987540661322,-0.999941509148087,22.79832602513241,0.11333274841308416,0.25281216239938686,0.10333313941955602,-0.16048506680889751,0.36715134564800955,-0.028575963694670747,0.23524224253378279,-0.14833334267467357,82.92662503053015,13.201610308734075,0.13190910311422688,12,-0.11999988555908203,-0.44333314895629883,-0.5808334350585938,-0.9983334541320801,-0.10999965667724432,0,-0.027169103425772057,-1.874957532409477,11.369999885559082,-1.470590215251014,11.380000114440918,7.000063578853555,11.40666675567627,-0.027169103425772057
6006,2003-12-30,11.403332710266113,11.403332710266113,11.333333015441895,11.333333015441895,1447500.0,-0.0005843240346324885,1.0,0.9545484101697119,48.92465675461993,62.517988648598816,-0.02695350224725246,-0.09610971693852122,-0.41072241135104903,-0.9753625593691879,23.331349906424858,0.07666683197021484,0.21988322292441254,0.07466602325439453,-0.13678839229091722,0.2861204387997063,-0.031061184518261342,0.1803932310270504,-0.12106617846777468,84.21009042380962,17.221243312387628,0.10572720777265601,12,-0.07833242416382014,-0.4049997329711914,-0.5924994945526123,-0.991666316986084,0.21000003814697266,1,-0.014907929165383305,2.09091618440726,11.40999984741211,-1.874957532409477,11.369999885559082,-1.470590215251014,11.380000114440918,-0.014907929165383305
6007,2003-12-31,11.579999923706055,11.59000015258789,11.376667022705078,11.416666984558105,1547700.0,0.015492594834218387,1.3272697007371033,2.3333378746594007,75.39256585205102,62.71312082694573,-0.18725627963878644,-0.23494200018235034,-0.5684444689763435,-1.1356232211900856,24.274272975962013,0.2133331298828125,0.19269479027725822,0.2196665763854977,0.06778332587273539,0.37154982689826,0.14372495112911565,0.29560820164187973,-0.2833328247070295,96.5908278117705,24.499959117461188,0.07594162525638146,12,-0.15999984741210938,-0.4616665840148926,-0.7908334732055664,-1.1683335304260254,0.08333301544189453,2,-0.028785234683768035,1.0,11.403332710266113,2.09091618440726,11.40999984741211,-1.874957532409477,11.369999885559082,-0.028785234683768035
6008,2004-01-02,11.553333282470705,11.666666984558105,11.396666526794435,11.396666526794435,1788300.0,-0.0023028187747012874,-2.446812396135772,0.9591865333076425,70.27020339486329,62.05531769433113,-0.14442390080932732,-0.19130571709949074,-0.5208176745057322,-1.0917933904909685,24.001243591023734,0.2700004577636701,0.17782924110584553,0.17599992752075444,0.017430411409884883,0.334569443631624,0.09671516946531966,0.2552846855761892,-0.22000026702881037,69.36926023202679,-4.984927544407398,0.07928475805543447,1,-0.09499979019165217,-0.34499979019165217,-0.7675001621246356,-1.1416668891906756,0.25,4,-0.041257915689466906,1.3272697007371033,11.579999923706055,1.0,11.403332710266113,2.09091618440726,11.40999984741211,-0.041257915689466906
6009,2004-01-05,11.736666679382324,11.75,11.516667366027832,11.516667366027832,2725500.0,0.01586844181062297,-1.1212123839331385,1.4042501384856065,75.77083627417383,62.92306273709747,-0.30671020659199577,-0.3608489539361841,-0.6752554180399404,-1.2585861303656625,23.644638655650837,0.23333263397216797,0.163302093900489,0.3388333320617676,0.11518712080689042,0.5624795433166447,0.227010226434329,0.45065643768920616,-0.3599996566772461,97.05882352941175,20.723741417211627,0.11182310562743901,1,-0.2133331298828125,-0.4616665840148926,-0.9508335590362549,-1.325000286102295,0.2333335876464826,0,-0.06106216025352518,-2.446812396135772,11.553333282470705,1.3272697007371033,11.579999923706055,1.0,11.403332710266113,-0.06106216025352518
6010,2004-01-06,11.923333168029785,11.970000267028807,11.716667175292967,11.766667366027832,3265500.0,0.015904557379598838,1.0266647338867476,0.7121195044345994,84.75831291266759,64.4235671572902,-0.4479953967676842,-0.5239742508126213,-0.8313359875990756,-1.4267666761227016,23.560056738723784,0.25333309173583984,0.15546093841587094,0.49349980354309153,0.17556455624457534,0.8114350508416077,0.33453217989383255,0.6524674271923505,-0.5266666412353498,92.67009589660807,12.051309832786885,0.15896762364925812,1,-0.28999948501586914,-0.5383329391479492,-1.1375000476837158,-1.5116667747497559,-0.06666660308838068,1,-0.07240699695685371,-1.1212123839331385,11.736666679382324,-2.446812396135772,11.553333282470705,1.3272697007371033,11.579999923706055,-0.07240699695685371
6011,2004-01-07,11.866666793823242,11.91333293914795,11.783332824707033,11.91333293914795,2453400.0,-0.00475256150339598,4.571495718635609,-0.29787065669970053,78.59776143511392,66.30181434366865,-0.3573138981948638,-0.45105429202024894,-0.7461532878710493,-1.352022298141268,23.182564615783967,0.14000034332275213,0.1399871346290631,0.4118334293365482,0.04063995408147569,0.7830269045916207,0.22623669170901195,0.5974301669640845,-0.3553335189819329,82.58424347630438,1.0202788149290996,0.18559673762753667,1,-0.23333311080932617,-0.48166656494140625,-1.125833511352539,-1.455000400543213,-0.09000015258789062,2,-0.047752803119350595,1.0266647338867476,11.923333168029785,-1.1212123839331385,11.736666679382324,-2.446812396135772,11.553333282470705,-0.047752803119350595
6012,2004-01-08,11.949999809265135,11.956666946411133,11.84333324432373,11.850000381469727,2167200.0,0.0070224450462592625,1.0,-2.142868820632255,80.33895839394822,69.27241061040978,-0.3972444964215285,-0.5189916553683478,-0.8081179494671904,-1.4165559809525057,22.66260863762262,0.11333370208740234,0.1463113413965491,0.4684998035430894,0.03710359495523363,0.8998960121309452,0.2528016992491615,0.6841979078370173,-0.34693313598632614,96.5115505402672,13.49760446710664,0.2156981042939276,1,-0.3166661262512189,-0.5316662788391096,-1.1791665554046613,-1.5383334159851056,-0.026666641235349786,3,-0.02817297625318982,4.571495718635609,11.866666793823242,1.0266647338867476,11.923333168029785,-1.1212123839331385,11.736666679382324,-0.02817297625318982
6013,2004-01-09,11.760000228881836,11.946666717529295,11.733332633972168,11.946666717529295,1605600.0,-0.015899546729363778,1.285724503663159,-1.8666755676779005,66.07671085357218,70.37736818756284,-0.16502770557228708,-0.30498703611300826,-0.6080811575813563,-1.2103742278252447,22.83890795953933,0.21666717529296697,0.13832598464054868,0.25333356857299805,-0.1815489000429178,0.6882160371889139,0.035892334265041015,0.4707748028809551,-0.08354683685302788,53.67641799585172,-27.234607688440576,0.21744123430795775,1,-0.12666654586791992,-0.3000001907348633,-0.9391670227050781,-1.3483338356018066,0.21666717529296875,4,-0.00822000747044871,1.0,11.949999809265135,4.571495718635609,11.866666793823242,1.0266647338867476,11.923333168029785,-0.00822000747044871
6014,2004-01-12,11.720000267028807,11.763333320617676,11.68333339691162,11.733332633972168,1207500.0,-0.003401357234227964,1.1818039950062906,0.07142346245415715,67.46990755103307,71.95554593578255,-0.078404118311445,-0.244717709541872,-0.5600211958716574,-1.1542604064412831,22.971392200208783,0.07999992370605646,0.14780225636012823,0.192500257492064,-0.24128827056038027,0.6262887855445083,-0.024394006534157242,0.40939452151828526,0.25,12.790759567786235,-66.93627572347737,0.2168942640262217,1,-0.06833362579345525,-0.16166687011718572,-0.83416700363159,-1.3083338737487775,0.07333278656006037,0,0.007110325387648109,1.285724503663159,11.760000228881836,1.0,11.949999809265135,4.571495718635609,11.866666793823242,0.007110325387648109
6015,2004-01-13,11.706666946411133,11.800000190734865,11.619999885559082,11.686667442321776,1416300.0,-0.0011376553168845893,-1.3478104028411195,-1.5000715307581594,64.2172769269864,73.65472595493438,-0.020744576450800523,-0.21400332962333124,-0.5401210495218827,-1.1241417024487177,22.89355855249724,0.18000030517578303,0.16987192841454046,0.16116695404052805,-0.2709002056170817,0.5932341136981378,-0.054866625788276835,0.37720053386933294,0.2575999832153304,25.742661201458272,-50.28294734746794,0.21603357982880486,1,-0.03333330154418945,-0.14833354949951172,-0.7775003910064697,-1.2683334350585938,-0.00666713714599787,1,0.022494303615462785,1.1818039950062906,11.720000267028807,1.285724503663159,11.760000228881836,1.0,11.949999809265135,0.022494303615462785
6016,2004-01-14,11.633333206176758,11.706666946411133,11.57333278656006,11.706666946411133,1878300.0,-0.006264271510419639,2.6363660008322447,-3.6667779314287907,60.17962763884315,71.96439948680018,0.09906331334460639,-0.12059991991045749,-0.4617969421235557,-1.0353962979719284,22.442672234354816,0.13333415985107244,0.19154454092605988,0.07116656303405833,-0.3465033193383036,0.48883644540642024,-0.13766837815212263,0.2800015042202393,0.31716304168701015,15.652249629933307,-56.46460248353695,0.2088349411861812,1,0.05000019073486328,-0.07499980926513672,-0.683333158493042,-1.1949996948242188,0.010000228881837714,2,0.019197710132300427,-1.3478104028411195,11.706666946411133,1.1818039950062906,11.720000267028807,1.285724503663159,11.760000228881836,0.019197710132300427
6017,2004-01-15,11.523332595825195,11.616666793823242,11.49666690826416,11.616666793823242,2315100.0,-0.009455639961654105,1.571402296971431,1.272732001664586,55.98881731467324,70.3775788112235,0.2237053393448818,0.0032170584323463203,-0.34712158292994744,-0.9102010789893882,22.588445427791466,0.13666629791259766,0.21275353966232657,-0.04750065803527903,-0.4536688830633331,0.358667566992775,-0.25058477054930606,0.155583454478748,0.40453384436034945,5.925710858540392,-63.60331164646757,0.20308411251402678,1,0.21000099182128906,0.03500080108642578,-0.5208325386047363,-1.0583324432373047,0.07000064849853516,3,0.021984442721191266,2.6363660008322447,11.633333206176758,-1.3478104028411195,11.706666946411133,1.1818039950062906,11.720000267028807,0.021984442721191266
6018,2004-01-16,11.466667175292967,11.600000381469727,11.4399995803833,11.55666732788086,2183700.0,-0.004917450751422137,-1.2325380244580766,0.9642784158254165,53.887425991137675,67.94608877977505,0.2981365849998472,0.07252699594246614,-0.2877404858057684,-0.8392614383245078,22.540723237043547,0.16000080108642578,0.2390288527303479,-0.10983276367187678,-0.506270100405823,0.28660457306206943,-0.3080514320388499,0.08838590469509633,0.42670330233886666,7.407652693595028,-60.04931397870817,0.19821866836697333,1,0.2383327484130877,0.09166622161865412,-0.42666697502136053,-0.9766669273376447,0.08333301544189808,4,0.03982552085585844,1.571402296971431,11.523332595825195,2.6363660008322447,11.633333206176758,-1.3478104028411195,11.706666946411133,0.03982552085585844
6019,2004-01-20,11.41333293914795,11.553333282470705,11.366666793823242,11.516667366027832,2489700.0,-0.004651241317959909,1.1132103990326256,1.1481583520535525,50.132616332412795,64.09878915974673,0.33613031963233375,0.13404649111551237,-0.23042752408349543,-0.772776238949545,22.127347012072896,0.1866664886474627,0.23118591601686944,-0.16400032043457102,-0.5589131541282075,0.23091251325906548,-0.36145673728139016,0.033456096412248115,0.43470044875903113,10.769108879513494,-52.470166828795016,0.1974564168468183,1,0.24833393096923828,0.14500045776367188,-0.3733327388763428,-0.923332691192627,0.2433338165283203,1,0.04935757749558034,-1.2325380244580766,11.466667175292967,1.571402296971431,11.523332595825195,2.6363660008322447,11.633333206176758,0.04935757749558034
6020,2004-01-21,11.43000030517578,11.460000038146973,11.356666564941404,11.40999984741211,3144600.0,0.0014603417000709218,1.5833392938035395,-0.19355076877640084,51.052667638911934,61.038223182390965,0.27057867261573776,0.13174727061503866,-0.2431628114273945,-0.7747316199999243,22.20878113918246,0.10333347320556818,0.23046166956809344,-0.15216631889343368,-0.5367358928039128,0.2324032550170454,-0.3444511058486732,0.040118468061805856,0.36026909144115216,20.95247437343655,-37.996889105571626,0.19228478695523965,1,0.22666645050049006,0.12833309173584162,-0.39000010490417303,-0.9400000572204572,0.236666679382326,2,0.03178764118217581,1.1132103990326256,11.41333293914795,-1.2325380244580766,11.466667175292967,1.571402296971431,11.523332595825195,0.03178764118217581
6021,2004-01-22,11.386667251586914,11.493332862854006,11.333333015441895,11.399999618530273,3490200.0,-0.003791168191766614,-1.6666454740523224,-0.6666030898341236,41.47061644953736,56.719518521900866,0.26671094229801895,0.18260492783231186,-0.19578285159229836,-0.7167892020490552,22.14753099511161,0.15999984741211115,0.20556614956877972,-0.1943327426910404,-0.5812358943831448,0.19257040900106404,-0.3877843185370917,-0.0008811668449890675,0.3428977485954441,18.82381848352558,-33.903296233409236,0.19345157584605185,1,0.25333261489868164,0.17166614532470703,-0.3300004005432129,-0.7733335494995117,0.28999996185302557,3,0.027517494869673476,1.5833392938035395,11.43000030517578,1.1132103990326256,11.41333293914795,-1.2325380244580766,11.466667175292967,0.027517494869673476
6022,2004-01-23,11.31666660308838,11.403332710266113,11.273332595825195,11.390000343322756,2369100.0,-0.006147597620258738,1.6000419623103084,5.500429184549356,39.9433469090024,53.81581141694868,0.26532761240607705,0.2587853359704031,-0.12139069108596168,-0.632757257448338,22.03985208846588,0.13000011444091797,0.1471729654212517,-0.2598333835601796,-0.6572253533866661,0.1375585862663069,-0.45852936847342285,-0.06113739864693635,0.34950127953550414,13.265466987412086,-35.813368599127145,0.1986959849132428,1,0.21999979019164861,0.2416667938232404,-0.23916649818420588,-0.6349997520446813,0.2700004577636701,4,0.0288659941507039,-1.6666454740523224,11.386667251586914,1.5833392938035395,11.43000030517578,1.1132103990326256,11.41333293914795,0.0288659941507039
6023,2004-01-26,11.359999656677244,11.390000343322756,11.289999961853027,11.31666660308838,1575600.0,0.0038291358320159397,-1.0689804857836638,-0.5909019975030727,31.832783820780094,49.85613100247612,0.17800682086266484,0.22543525412302046,-0.15898593020622265,-0.6638999931560825,21.92635407990409,0.10000038146972834,0.0960853332077054,-0.21550030708313095,-0.615069018301341,0.18406840413507908,-0.4152846626922351,-0.015715951474026824,0.23545787432287568,30.952445828024867,-11.559171657326129,0.19978435560910476,1,0.17666673660278498,0.23333406448364258,-0.2333328723907453,-0.6033329963684064,0.20666694641113637,0,0.020539929110766852,1.6000419623103084,11.31666660308838,-1.6666454740523224,11.386667251586914,1.5833392938035395,11.43000030517578,0.020539929110766852
6024,2004-01-27,11.273332595825195,11.393333435058596,11.236666679382324,11.333333015441895,2027400.0,-0.007629142911206643,-1.350020384953785,-1.384634006778581,15.302489291535423,44.421154598537115,0.21752614195616893,0.320943880138822,-0.06564302629937302,-0.5665937361482296,21.9889105439714,0.1566667556762713,0.026532121078808757,-0.29733400344848704,-0.7095091307747925,0.11484112387781842,-0.5034215671116407,-0.09124643978533342,0.26414244684343835,14.285448884198852,-20.9775579419075,0.20608756366315312,1,0.1983342170715332,0.3300008773803711,-0.1466658115386963,-0.5166659355163574,0.35666751861572266,1,0.024541775252167053,-1.0689804857836638,11.359999656677244,1.6000419623103084,11.31666660308838,-1.6666454740523224,11.386667251586914,0.024541775252167053
6025,2004-01-28,11.100000381469727,11.266667366027832,11.100000381469727,11.266667366027832,2552400.0,-0.015375419192338757,1.0,2.777763649368195,13.607605251244408,39.246485444359486,0.33050939969306015,0.495252793754414,0.11377808341697104,-0.3820851869654742,22.648927424109246,0.17333221435546875,-0.0238883514171242,-0.4551662445068363,-0.9135105173249567,0.003178028311284109,-0.6843383809158965,-0.2259941080977761,0.37731298854164486,0.0,-28.06777818126205,0.22917213640906048,1,0.2583332061767578,0.434999942779541,0.02666640281677246,-0.30000019073486506,0.7966661453247088,2,0.05015012207890002,-1.350020384953785,11.273332595825195,-1.0689804857836638,11.359999656677244,1.6000419623103084,11.31666660308838,0.05015012207890002
6026,2004-01-29,11.233332633972168,11.303333282470705,11.07333278656006,11.100000381469727,2589300.0,0.012011914227050502,-1.4642807877998782,-0.7999919891510217,17.52261160590777,34.97246258782999,0.15027289013312917,0.36736662649759566,-0.008674079754424469,-0.5035652148515268,23.244955309967025,0.23000049591064453,-0.07401179731009755,-0.31333398818969727,-0.7894931993281755,0.162825222948781,-0.5514135937589355,-0.07525438262045903,0.16851813833087448,48.48481345548046,27.87366579749954,0.23807960556923896,1,0.10333395004272461,0.2883338928222656,-0.10666584968566895,-0.3683323860168457,0.5833339691162127,3,0.03857576061403489,1.0,11.100000381469727,-1.350020384953785,11.273332595825195,-1.0689804857836638,11.359999656677244,0.03857576061403489
6027,2004-01-30,11.24666690826416,11.270000457763672,11.106666564941406,11.199999809265137,1392900.0,0.0011870274589453889,2.499979564311113,0.35000607972305076,22.302175302388022,31.46299028908002,0.1045622925063796,0.3454930715525357,-0.008814706616782075,-0.503997819794364,22.781290178345664,0.16333389282226562,-0.12151821155250886,-0.28333306312561035,-0.7775712855840702,0.21090515933284948,-0.5304521743548403,-0.036213951896380436,0.08948026689028588,54.166803260366905,36.17926422499041,0.24711911122922992,1,0.06666612625122248,0.27499961853027344,-0.11833357810974121,-0.38000011444091797,0.35000038146972656,4,0.038233576995137186,-1.4642807877998782,11.233332633972168,1.0,11.100000381469727,-1.350020384953785,11.273332595825195,0.038233576995137186
6028,2004-02-02,11.076666831970217,11.233332633972168,11.00333309173584,11.199999809265137,2395500.0,-0.015115596263371667,1.4210653121047243,-2.6428250296317106,19.558373856945096,28.065852236250276,0.23850429680692464,0.50378058900729,0.1792306558158021,-0.321793976091854,22.13024253324717,0.2433338165283203,-0.16757982944015382,-0.42949981689452876,-0.9633823575339484,0.10438272374489088,-0.6964410872142377,-0.16255854657481983,0.22666645050048828,18.803506584015338,0.1520578851983032,0.2669412703197098,2,0.17166614532470525,0.4099998474121076,0.051666498184202325,-0.21000003814697443,0.3066663742065412,0,0.04604275244695799,2.499979564311113,11.24666690826416,-1.4642807877998782,11.233332633972168,1.0,11.100000381469727,0.04604275244695799
6029,2004-02-03,11.020000457763672,11.083333015441896,11.006667137145996,11.076666831970217,1201800.0,-0.005115832683798893,1.1904930584884748,0.45945841452478053,18.787897703726145,24.48087779900741,0.26095070830881006,0.5312401916198901,0.25236638703684733,-0.2495102194683021,21.06491740063645,0.07666587829590021,-0.20554248644416973,-0.4503328800201416,-1.0144235729594868,0.11375781291920362,-0.7323782264898142,-0.168287533550469,0.25,5.555785143670912,-11.694758271950148,0.28204534646967255,2,0.22833251953125,0.46666622161865234,0.10833287239074707,-0.1533336639404297,0.4166669845581037,1,0.04960672619024975,1.4210653121047243,11.076666831970217,2.499979564311113,11.24666690826416,-1.4642807877998782,11.233332633972168,0.04960672619024975
6030,2004-02-04,11.0600004196167,11.143333435058594,10.983332633972168,11.010000228881836,2002200.0,0.0036297604529451633,-2.096728346638365,-0.8823608610040283,23.12502402812359,22.442478641072547,0.1820961783029773,0.44611792359278013,0.23372362919819523,-0.27419357086538554,18.927682248723414,0.16000080108642578,-0.2387127653029495,-0.36716628074645996,-0.9172550884365922,0.18292252694367228,-0.642210684591527,-0.09212187690139295,0.17333221435546875,23.95863446035541,6.23716488370761,0.2750444038450664,2,0.1333322525024414,0.41666603088378906,0.06833291053771973,-0.19333362579345703,0.5,2,0.0515370409763487,1.1904930584884748,11.020000457763672,1.4210653121047243,11.076666831970217,2.499979564311113,11.24666690826416,0.0515370409763487
6031,2004-02-05,11.300000190734865,11.44333267211914,11.273332595825195,11.416666984558105,3465600.0,0.021699797650322594,1.0000224396373754,-2.3333269755287747,40.668555421403504,22.52305736467267,-0.07989162167486263,0.17021522486771978,0.014119286252464391,-0.4968466371142739,16.584348223573546,0.3833322525024414,-0.2587121945073516,-0.09883317947387482,-0.6106502715374766,0.412983912589727,-0.35474172550567573,0.1570753665579261,-0.3166675567626971,68.84076750044095,47.577164767548624,0.2559085460318007,2,-0.08666753768921076,0.17666625976562322,-0.1716668605804461,-0.43333339691162287,0.086667060852049,3,0.05280232973348009,-2.096728346638365,11.0600004196167,1.1904930584884748,11.020000457763672,1.4210653121047243,11.076666831970217,0.05280232973348009
6032,2004-02-06,11.613332748413086,11.666666984558105,11.350000381469727,11.350000381469727,1715100.0,0.027728544459240778,-1.4050716344830583,-2.2571321137214855,55.045835438635734,25.102285322212186,-0.38746240500196727,-0.17879997586173602,-0.2781951210595608,-0.7911537042682255,14.336964125018417,0.3666667938232404,-0.2752185291648601,0.23133273124694753,-0.2230848367337046,0.6857502992275997,0.004123947256621463,0.4585415152372736,-0.630000114440918,92.19500145144363,66.32101290006182,0.22720878399032637,2,-0.2883329391479492,-0.13666629791259766,-0.45166611671447754,-0.7466659545898438,-0.059999465942381036,4,0.017508656565711433,1.0000224396373754,11.300000190734865,-2.096728346638365,11.0600004196167,1.1904930584884748,11.020000457763672,0.017508656565711433
6033,2004-02-09,11.66333293914795,11.726667404174805,11.59333324432373,11.649999618530273,1545300.0,0.00430541273707119,-1.1052861412900263,0.05063304892005041,58.62069645903741,29.91541945193463,-0.4357316592660698,-0.24918964365796725,-0.3073448697796426,-0.8241992466306431,13.0171263638103,0.13333415985107422,-0.274122417418436,0.2861662864685055,-0.15312731481557051,0.7254598877525815,0.06651948582646838,0.5058130871105426,-0.6526669311523445,91.47968485187499,61.06385459671713,0.21964680064203762,2,-0.3083329200744629,-0.18666648864746094,-0.3941662311553955,-0.7183327674865723,-0.1300001144409162,0,-0.0057158318091306,-1.4050716344830583,11.613332748413086,1.0000224396373754,11.300000190734865,-2.096728346638365,11.0600004196167,-0.0057158318091306
6034,2004-02-10,11.803333282470705,11.856666564941404,11.616666793823242,11.633333206176758,1896600.0,0.012003459393056026,-1.3606585056985896,12.750017881410619,61.86440677966118,35.27728628842538,-0.5505403643099918,-0.40330441005276896,-0.425297710251483,-0.9451942439090661,12.208594735736128,0.2399997711181623,-0.2609614005075098,0.4219999790191675,-0.03230933208947384,0.8763092901278089,0.19484532346484684,0.6491546345734882,-0.7497071907043473,93.89313977397974,59.70752540344891,0.2271546555543209,2,-0.3833336830139178,-0.3266668319702166,-0.46999979019165217,-0.8199996948242205,-0.3100004196166992,1,-0.0355831752135386,-1.1052861412900263,11.66333293914795,-1.4050716344830583,11.613332748413086,1.0000224396373754,11.300000190734865,-0.0355831752135386
6035,2004-02-11,11.970000267028807,11.993332862854006,11.786666870117188,11.81666660308838,2730900.0,0.01412033199177909,1.0666717529587726,0.9019623242715311,67.19056952373782,40.79594827929539,-0.64907710507822,-0.5789127504067864,-0.566773740905365,-1.093237277003384,12.018954191834663,0.20666599273681818,-0.23662356565816012,0.5755002975463857,0.069202048406801,1.0817985466859703,0.3223511729765942,0.8286494221161771,-0.8521309374084449,96.75936289281053,58.12599774637061,0.2531491245697922,2,-0.4816675186157209,-0.4816675186157209,-0.5708334445953351,-0.9450001716613752,-0.49333286285400213,2,-0.04455579054380554,-1.3606585056985896,11.803333282470705,-1.1052861412900263,11.66333293914795,-1.4050716344830583,11.613332748413086,-0.04455579054380554
6036,2004-02-12,11.856666564941404,11.983332633972168,11.853333473205565,11.90999984741211,1259100.0,-0.009468145326577693,-3.3333439298087484,-0.3478250052866811,65.51725082912168,45.597623337821354,-0.48950123663079026,-0.4721995074707106,-0.43398977735023436,-0.9628140397062062,12.176131156924143,0.12999916076660334,-0.1888531066087733,0.45099992752074947,-0.0863753434300758,0.9883751984715747,0.18231229204533683,0.7196875629961621,-0.6512508819976777,78.75650587103391,35.389381709329,0.26868763547541263,2,-0.36833381652831854,-0.36833381652831854,-0.3474996089935285,-0.7216663360595685,-0.43666648864745916,3,-0.025021041428449076,1.0666717529587726,11.970000267028807,-1.3606585056985896,11.803333282470705,-1.1052861412900263,11.66333293914795,-0.025021041428449076
6037,2004-02-13,11.776666641235352,11.883333206176758,11.699999809265135,11.81666660308838,1317900.0,-0.006747252549262228,1.1153873663708644,0.7500000000000083,61.72609420768685,50.282925599014874,-0.3647745658750168,-0.39236401949423794,-0.33453088553604005,-0.8626631782664571,12.53007113677038,0.18333339691162287,-0.11828307990635523,0.35833330154418874,-0.202165476674125,0.9188320797625025,0.07808391243503188,0.6385826906533456,-0.4924592403005974,45.83339293803475,0.8588869434471746,0.28024938910915664,2,-0.2883338928222656,-0.2883338928222656,-0.2674996852874756,-0.6416664123535156,-0.22333335876464666,4,-0.03311627997373012,-3.3333439298087484,11.856666564941404,1.0666717529587726,11.970000267028807,-1.3606585056985896,11.803333282470705,-0.03311627997373012
6038,2004-02-17,11.923333168029785,11.923333168029785,11.8100004196167,11.826666831970215,1157700.0,0.012453993244649464,1.3448235038771927,-2.4166607061963976,67.69512997414697,55.717062517950524,-0.42321720811533936,-0.5302503150263327,-0.4682297353590634,-0.9876423221310855,13.352466273092078,0.1466665267944336,-0.0519409572966012,0.4821665287017822,-0.12211924498602755,1.086452302389592,0.18002364185787734,0.7843094155456871,-0.5682132209031057,81.41598073743577,31.21451541863138,0.302142886843905,2,-0.4350004196166992,-0.4350004196166992,-0.39749956130981445,-0.7883329391479492,-0.27999973297118963,1,-0.03103158155063268,1.1153873663708644,11.776666641235352,-3.3333439298087484,11.856666564941404,1.0666717529587726,11.970000267028807,-0.03103158155063268
6039,2004-02-18,11.976667404174805,12.050000190734865,11.90666675567627,11.916666984558105,2356500.0,0.004473097865622444,-2.5832965775388765,0.6206961188611116,75.53398338718357,61.54028022451275,-0.3649562901185295,-0.5683569941139694,-0.5113628235869943,-1.0170024686650372,14.869388468831591,0.14333343505859553,0.007159713306776894,0.5073340415954597,-0.14230314065134664,1.156971223842266,0.18251545047205653,0.8321526327188629,-0.5577261654753922,79.04779810464218,21.566890848911562,0.3248185911234035,2,-0.3150010108947754,-0.46000099182128906,-0.43000054359436035,-0.7416672706604004,0.02999973297118963,2,-0.03701652258567645,1.3448235038771927,11.923333168029785,1.1153873663708644,11.776666641235352,-3.3333439298087484,11.856666564941404,-0.03701652258567645
6040,2004-02-19,11.793333053588867,12.029999732971193,11.793333053588867,11.966667175292967,1959300.0,-0.015307626437220057,-1.7307569572059143,-2.888881824684068,65.84904509451351,64.33811241041386,-0.07449301211701354,-0.3756676899190623,-0.3183503623768793,-0.8093458035708814,16.274083998372863,0.236666679382326,0.08863313547418983,0.3058330535888665,-0.35930854616969654,0.9709746533474295,-0.026737746290415032,0.638403853468148,-0.29866474064520077,26.666612171051074,-30.632326354591864,0.3325707998792814,2,-0.09333276748657227,-0.27666664123535156,-0.18833303451538086,-0.5583329200744629,0.39000034332275213,3,-0.025438117398335236,-2.5832965775388765,11.976667404174805,1.3448235038771927,11.923333168029785,1.1153873663708644,11.776666641235352,-0.025438117398335236
6041,2004-02-20,11.699999809265135,11.850000381469727,11.633333206176758,11.850000381469727,1817100.0,-0.00791406838928621,1.8888846503525403,0.8653839805451515,62.274346045078076,65.14128025557412,0.09113048344828023,-0.27158085829546685,-0.21891052012802525,-0.6928376285138516,17.20965070693472,0.21666717529296875,0.18227511548620967,0.19683318138122452,-0.4730518775599091,0.8667182403223581,-0.13810934808934228,0.5317757108517913,-0.13869167098652468,15.999972534200147,-39.972775985933474,0.3349425294705668,2,0.12166690826416193,-0.18333339691161932,-0.08416628837585272,-0.46499967575073065,0.680000305175783,4,-0.019088240062489104,-1.7307569572059143,11.793333053588867,-2.5832965775388765,11.976667404174805,1.3448235038771927,11.923333168029785,-0.019088240062489104
6042,2004-02-23,11.643333435058596,11.736666679382324,11.56666660308838,11.699999809265135,1273500.0,-0.0048432799256685755,1.6153834867769232,0.3777743869486707,66.34614062028038,65.99966294015667,0.17042164438778862,-0.19941049396916988,-0.15828201359870953,-0.6141018148964772,18.26372472676719,0.17000007629394354,0.2724644236659195,0.12383346557617436,-0.5428270850781622,0.790494016230511,-0.20949680975099483,0.45716374090334355,0.40666675567626953,15.862094820170004,-42.96116240884463,0.3333302753271687,2,0.16499996185302734,-0.1266670227050799,-0.022500038146974433,-0.40833330154419123,0.8599996566772443,0,-0.019181221598634557,1.8888846503525403,11.699999809265135,-1.7307569572059143,11.793333053588867,-2.5832965775388765,11.976667404174805,-0.019181221598634557
6043,2004-02-24,11.59333324432373,11.703332901000975,11.533332824707033,11.646666526794435,2203800.0,-0.004294319235444433,1.040008697542945,0.9411804305021183,66.60228450801779,66.52609379886296,0.23406231686322165,-0.13811444187371436,-0.09966094408370552,-0.5412472996598634,19.31258202179078,0.17000007629394176,0.3282294368303553,0.06216659545898473,-0.6008982423766813,0.7252314332946508,-0.2693658234588483,0.39369901437681776,0.4470002746582047,11.612968722600785,-51.719718281957775,0.3315324189178334,2,0.19833326339721857,-0.07666683197021484,0.052500247955322266,-0.35833311080932617,1.2166671752929688,1,-0.0034502555054742867,1.6153834867769232,11.643333435058596,1.8888846503525403,11.699999809265135,-1.7307569572059143,11.793333053588867,-0.0034502555054742867
6044,2004-02-25,11.550000190734865,11.65999984741211,11.516667366027832,11.65999984741211,1421400.0,-0.003737756232452094,1.6060532498721205,2.0624955296472764,64.16183122955536,66.18956732173157,0.26561304508568107,-0.07693594134710047,-0.04953722124905191,-0.477368505820154,20.017717636988657,0.14333248138427734,0.33962494163134593,0.005000162124636276,-0.6468652108935409,0.6568655351428134,-0.3209325243844532,0.33093284863372574,0.4700533004760743,6.4934196348290705,-59.26610720589753,0.3259326865090889,2,0.2333335876464826,-0.03333377838134943,0.08166646957397283,-0.31500005722046076,1.179999351501463,2,0.008080800240903852,1.040008697542945,11.59333324432373,1.6153834867769232,11.643333435058596,1.8888846503525403,11.699999809265135,0.008080800240903852
6045,2004-02-26,11.65666675567627,11.686667442321776,11.483332633972168,11.616666793823242,1940100.0,0.009235200275318656,3.0666418714656007,-0.3636371517994215,61.169088081193244,65.70643812751732,0.12273264325334488,-0.14731297384278008,-0.14943063155831737,-0.5638314159629694,19.84935979092746,0.2033348083496076,0.34438923831946333,0.08383340835571218,-0.5347151653971345,0.7023819821085588,-0.22544087852071115,0.3931076952321355,0.3331835680236832,47.27280293592108,-17.349400616314426,0.30927428687642294,2,0.1099996566772461,-0.1400003433227539,-0.046666622161865234,-0.42166662216186523,0.9933328628540039,3,0.03002576884161945,1.6060532498721205,11.550000190734865,1.040008697542945,11.59333324432373,1.6153834867769232,11.643333435058596,0.03002576884161945
6046,2004-02-27,11.666666984558105,11.739999771118164,11.536666870117188,11.666666984558105,2697300.0,0.000857897810020658,1.7727420508485596,0.0,52.0618864574339,64.63263726637808,0.09269448626273125,-0.1298413673729435,-0.15089740424321008,-0.5561855841531536,20.055265203302923,0.20333290100097656,0.33123019860164504,0.07216691970825195,-0.5263428419109086,0.6706766813274125,-0.22708796110132923,0.37142180051783313,0.2826619239636248,71.42883682910065,9.86915544812679,0.29925488080958046,2,0.09999942779541016,-0.15000057220458984,-0.059166908264160156,-0.43166685104370117,1.0733327865600586,4,0.04428569128075477,3.0666418714656007,11.65666675567627,1.6060532498721205,11.550000190734865,1.040008697542945,11.59333324432373,0.04428569128075477
6047,2004-03-01,11.67666721343994,11.81666660308838,11.666666984558105,11.716667175292967,2677200.0,0.0008571624522299981,-3.999952316618014,-100.0,50.53195132010055,62.72561741592848,0.07489345186153962,-0.11170234924516897,-0.15368393421761972,-0.5485153503201552,20.4080767325663,0.1499996185302752,0.29080350282960055,0.060667133331296696,-0.5157162756930997,0.6370505423556931,-0.22752457118090064,0.34885883784349403,0.23538199311782648,58.00026321360845,0.215955746191959,0.28819170451219805,3,0.089999198913576,-0.160000801086424,-0.07750058174133123,-0.44166707992553533,1.0533323287963885,0,0.06023404522408904,1.7727420508485596,11.666666984558105,3.0666418714656007,11.65666675567627,1.6060532498721205,11.550000190734865,0.06023404522408904
6048,2004-03-02,11.58666706085205,11.773332595825195,11.563332557678224,11.736666679382324,5952000.0,-0.0077076918390118765,-1.135572344366771,3.749994039529838,40.99726657943585,58.88820443728984,0.12529101710056345,0.019462641237776523,-0.057474613462360935,-0.4462449502335666,19.95264494385794,0.21000003814697088,0.25654932901423955,-0.05483303070068324,-0.5729286882453373,0.4632626268439708,-0.31388085947300937,0.2042147980716429,0.2910848198988667,31.000268935644108,-21.298772811031192,0.25904782877232657,3,0.1699991226196289,-0.07000064849853516,-0.039167165756225586,-0.3516669273376465,0.9533329010009766,1,0.07911386648719154,-3.999952316618014,11.67666721343994,1.7727420508485596,11.666666984558105,3.0666418714656007,11.65666675567627,0.07911386648719154
6049,2004-03-03,11.56666660308838,11.613332748413086,11.539999961853027,11.58666706085205,1917600.0,-0.0017261614283581306,1.0000260098317164,0.13333672418395875,30.914857247034718,55.00662800979221,0.09053771602777161,0.08697720527770159,-0.03276634256365796,-0.41380631676697277,19.426343545459062,0.0733327865600586,0.23339216167592802,-0.1021667957305894,-0.5324435332930406,0.3281099418318618,-0.317305164511815,0.11297157305063621,0.27953173792023733,25.00014305087501,-20.77959655220147,0.21513836878122578,3,0.09999990463256658,-0.05000019073486506,-0.0016665458679216982,-0.3316664695739764,0.8666667938232386,2,0.10749283775468554,-1.135572344366771,11.58666706085205,-3.999952316618014,11.67666721343994,1.7727420508485596,11.666666984558105,0.10749283775468554
6050,2004-03-04,11.630000114440918,11.636667251586914,11.513333320617676,11.603333473205565,2356200.0,0.005475519743572965,5.1665554072096125,-1.3333015449172394,38.741759183909295,52.39189613632901,0.001786825324973762,0.07223993370822157,-0.08851729419549415,-0.4648457816611842,19.339833442776378,0.12333393096923828,0.18370607499395142,-0.0673332691192634,-0.3898207332644912,0.25515419502596437,-0.2285770011918764,0.0939104629533496,0.18716897000478383,38.461586830488855,-3.0168219969317676,0.16124373207261383,3,0.01999950408935547,-0.11333370208740234,-0.09249997138977051,-0.39499998092651367,0.8566665649414062,3,0.09458292493303988,1.0000260098317164,11.56666660308838,-1.135572344366771,11.58666706085205,-3.999952316618014,11.67666721343994,0.09458292493303988
6051,2004-03-05,11.896666526794435,12.113332748413086,11.583333015441895,11.583333015441895,3433500.0,0.022929183983618318,-2.3829750969399246,11.75001788140977,55.02791889734153,51.13431594489136,-0.26155383334645066,-0.15540129164943828,-0.34681770314274907,-0.7177023437041843,20.24263095605856,0.5299997329711914,0.11851867807250294,0.16949982643127548,-0.1050527403168644,0.44405239317941536,0.03222354305720643,0.30677610980534453,-0.4133338928222674,63.88892862535693,22.012884415375204,0.13727628337406975,3,-0.09833383560180842,-0.3483338356018084,-0.4499995708465594,-0.6616663932800311,0.6633338928222638,4,0.06332304011708945,5.1665554072096125,11.630000114440918,1.0000260098317164,11.56666660308838,-1.135572344366771,11.58666706085205,0.06332304011708945
6052,2004-03-08,11.81666660308838,11.966667175292967,11.789999961853027,11.866666793823242,1662600.0,-0.006724566375452601,-2.4193607929637047,-0.15957498615143276,45.26628621345225,48.76364946771741,-0.17252361799208948,-0.0625963985640201,-0.2591014413178083,-0.6261868410041949,20.12856515805394,0.17666721343993963,0.08163038346952867,0.07933320999145721,-0.19251644377882826,0.3511828637617427,-0.056591616893685526,0.21525803687659995,-0.32073396682739386,50.555595292023604,13.115935533832463,0.13592482688514232,3,-0.01833391189575373,-0.26833391189575373,-0.3875000476837176,-0.5816664695739764,0.8200006484985334,0,0.07813820928048032,-2.3829750969399246,11.896666526794435,5.1665554072096125,11.630000114440918,1.0000260098317164,11.56666660308838,0.07813820928048032
6053,2004-03-09,11.596667289733887,11.890000343322756,11.59000015258789,11.83666706085205,2484300.0,-0.018617713501115074,-1.36841590121971,4.799977111903888,35.309281581289426,45.55781061791008,0.05363908821448149,0.1603749172857718,-0.032923429834299967,-0.39668590595115916,19.374213532796805,0.30000019073486506,0.051168331307158255,-0.13733282089233434,-0.4145840968977339,0.13991845511306522,-0.275958458895035,0.0012928171103663288,-0.08838665122985745,13.889008098292127,-17.5320641471725,0.13862563800270003,3,0.20166540145874023,-0.048334598541259766,-0.1791675090789795,-0.3616671562194824,1.2899999618530273,1,0.09772913408542294,-2.4193607929637047,11.81666660308838,-2.3829750969399246,11.896666526794435,5.1665554072096125,11.630000114440918,0.09772913408542294
6054,2004-03-10,11.383333206176758,11.640000343322756,11.373332977294922,11.633333206176758,1975500.0,-0.018396154535362585,1.0253145303230995,1.0416676600783603,34.50882664944761,42.59555934771612,0.269149124802496,0.35903840763778305,0.18456016912245055,-0.17313144482345422,17.72892958019503,0.2666673660278338,0.01083394445660879,-0.32966690063476634,-0.645716353352551,-0.013617447916981718,-0.48769162699365864,-0.17164217427587403,0.7299995422363281,1.35138269931155,-29.404105400248337,0.15802472635889248,3,0.3599996566772461,0.16499948501586914,-0.015833377838134766,-0.14833307266235352,1.6833333969116229,2,0.10161055068199576,-1.36841590121971,11.596667289733887,-2.4193607929637047,11.81666660308838,-2.3829750969399246,11.896666526794435,0.10161055068199576
6055,2004-03-11,11.436667442321776,11.56666660308838,11.353333473205565,11.386667251586914,4530900.0,0.004685291660976532,-2.6571054890259846,-0.20000076293944602,39.74030857399332,41.226495138444946,0.2026354463467488,0.27795019857139813,0.13479123526521164,-0.21774746414428314,15.558061279279503,0.21333312988281605,-0.026854908797872667,-0.24966602325439702,-0.5644100069992604,0.06507796049046632,-0.4070380151268278,-0.09229403138196624,0.6618653106689472,10.965006393388494,-20.762328709223084,0.15737199187243156,3,0.2966656684875506,0.11166524887085139,-0.06916761398315252,-0.20166730880737127,1.4966659545898438,3,0.08714653631543468,1.0253145303230995,11.383333206176758,-1.36841590121971,11.596667289733887,-2.4193607929637047,11.81666660308838,0.08714653631543468
6056,2004-03-12,11.5600004196167,11.58666706085205,11.399999618530273,11.449999809265135,1783800.0,0.010783996117481376,1.285715953943527,2.2000038146828276,46.91359507311135,40.82445555544615,0.06993504411099494,0.1383451981259327,0.016745143680765295,-0.32889534378008456,13.24294464215548,0.18666744232177734,-0.05437119128692913,-0.1114997386932366,-0.42035128414746836,0.19735180676099517,-0.2659255114203525,0.04292603403387929,0.5087243621826172,33.6956775255901,-0.03691322153161991,0.15442577272711594,3,0.17333269119262695,0.1333322525024414,-0.22500085830688477,-0.3250002861022949,1.0966663360595703,4,0.0801614382464142,-2.6571054890259846,11.436667442321776,1.0253145303230995,11.383333206176758,-1.36841590121971,11.596667289733887,0.0801614382464142
6057,2004-03-15,11.386667251586914,11.666666984558105,11.333333015441895,11.563332557678224,1718700.0,-0.014994218143422167,-1.3529419684480153,-1.6060393258426868,42.98645287115111,41.04547625452562,0.22105160471150498,0.29614606634983254,0.1877646713074146,-0.1448467618576359,11.99995723718739,0.33333396911621094,-0.08719372450281604,-0.2653329372406006,-0.5947866751606341,0.06412080067943293,-0.43005980620061734,-0.10060606828058383,0.6534418778686515,9.580989124699306,-25.836325486073953,0.16472686896001648,3,0.33666563034057617,0.33666563034057617,-0.04166769981384277,-0.15166711807250977,1.3066654205322266,0,0.10304447667655015,1.285715953943527,11.5600004196167,-2.6571054890259846,11.436667442321776,1.0253145303230995,11.383333206176758,0.10304447667655015
6058,2004-03-16,11.553333282470705,11.576666831970215,11.416666984558105,11.43333339691162,2356200.0,0.014636945754304298,-1.0869630117986577,-0.6792498663946107,50.10437652719734,43.17764506343258,0.05493715188808501,0.10576176961995287,0.02153364868380514,-0.29876141861566374,10.534286746387512,0.18999958038330078,-0.09951903250642857,-0.08016691207885529,-0.3861880543933882,0.22585423023567763,-0.23317748323612264,0.07284365907841206,0.44436928014403954,65.99995422372066,25.811760349502904,0.15301057115726688,3,0.16999959945678533,0.16999959945678533,-0.1525001525878924,-0.2866668701171893,1.413333892822262,1,0.09376808775696777,-1.3529419684480153,11.386667251586914,1.285715953943527,11.5600004196167,-2.6571054890259846,11.436667442321776,0.09376808775696777
6059,2004-03-17,11.533332824707033,11.633333206176758,11.513333320617676,11.583333015441895,3969900.0,-0.001731141764430677,-1.6666878596178911,-0.4166686534900268,45.91609819932541,43.974793842923255,0.07790444382291284,0.09575516946071083,0.03583538898454641,-0.2633352374142621,8.614455629812312,0.11999988555908203,-0.11167289551605997,-0.0780006408691385,-0.340488717223165,0.184487435484888,-0.20924467904615263,0.05324339730787564,0.4245075650773398,59.999828338951,19.85237242544705,0.13124403817701355,3,0.1900000572204572,0.1900000572204572,-0.11749958992004572,-0.22499942779541193,1.3566675186157227,2,0.11734114045341082,-1.0869630117986577,11.553333282470705,-1.3529419684480153,11.386667251586914,1.285715953943527,11.5600004196167,0.11734114045341082
6060,2004-03-18,11.493332862854006,11.616666793823242,11.493332862854006,11.553333282470705,3549000.0,-0.003468204937894348,-3.1111022808550626,1.2000038146827563,44.37227212151543,42.79083309005369,0.10781760672041152,0.11818700171796159,0.06353659558116753,-0.20851777512872793,7.297489968326181,0.1233339309692365,-0.1043339263234273,-0.10300059318542232,-0.355806006213383,0.14980481984253835,-0.22940329969940265,0.023402113328558016,0.42703708446981814,47.999862671160905,11.32146143137583,0.12640270651398006,3,0.15666723251342596,0.23000001907348455,-0.04499983787536799,-0.13333272933960139,1.460000038146969,3,0.13689099228295443,-1.6666878596178911,11.533332824707033,-1.0869630117986577,11.553333282470705,-1.3529419684480153,11.386667251586914,0.13689099228295443
6061,2004-03-19,11.476667404174805,11.666666984558105,11.473333358764648,11.479999542236328,1909200.0,-0.0014500109653191595,-37.66584016784284,0.055535245966780576,43.53448674525856,42.59841092692106,0.06553230992424375,0.12360012294826817,0.06928287732774407,-0.17799255025016514,6.930669780900654,0.19333362579345703,-0.0839236196597799,-0.10849943161010778,-0.36175387952104643,0.14475501630083087,-0.23512665556557621,0.01812779234536066,0.40848032723610395,43.000234603434365,8.646343822057588,0.12662722395546888,3,0.13499927520751953,0.24666547775268555,0.01166534423828125,-0.0800008773803711,1.5433330535888672,4,0.126924127138766,-3.1111022808550626,11.493332862854006,-1.6666878596178911,11.533332824707033,-1.0869630117986577,11.553333282470705,0.126924127138766
6062,2004-03-22,11.420000076293945,11.486666679382324,11.279999732971193,11.479999542236328,1635600.0,-0.004937611754806559,4.636339991677022,18.006296508299943,44.49338152119459,43.618866475799415,0.06706818701326256,0.17146931672622756,0.1114609360238017,-0.11196540429748225,6.724669455284955,0.20666694641113104,-0.08046348971886808,-0.15400009155273509,-0.4159994643119376,0.1079992812064674,-0.28499977793233633,-0.023000405173133842,0.4320387721588226,36.206930570970236,1.3698057209758474,0.13099968637960108,3,0.053333282470703125,0.27666616439819336,0.06833267211914062,-0.02333354949951172,1.3833332061767596,0,0.10828955088620718,-37.66584016784284,11.476667404174805,-3.1111022808550626,11.493332862854006,-1.6666878596178911,11.533332824707033,0.10828955088620718
6063,2004-03-23,11.553333282470705,11.613332748413086,11.43333339691162,11.436667442321776,2503800.0,0.011675412021540765,-1.918894258650631,-1.9444479766030411,49.59016417470304,45.294570645272245,-0.08164413232073997,0.03687643788510364,-0.02898574169445034,-0.23980535605465825,6.7241642945030575,0.19333267211914062,-0.11742328428750604,-0.018666887283323774,-0.2806555536742614,0.24332177910761388,-0.1496612204787926,0.11232744591214505,0.25294243674353645,70.68960414354454,33.178539563418894,0.13099433319546913,3,-0.07999992370605646,0.14333295822143377,-0.06500053405761896,-0.1566667556762713,0.9633340835571271,1,0.09867276930183433,4.636339991677022,11.420000076293945,-37.66584016784284,11.476667404174805,-3.1111022808550626,11.493332862854006,0.09867276930183433
6064,2004-03-24,11.643333435058596,11.713333129882812,11.5,11.5,3325200.0,0.0077899728491728215,-1.976739234577101,1.2285810043078915,50.40322557386321,46.479339200813335,-0.146266170835041,-0.04824653016891034,-0.12391070494682843,-0.3245847195754852,6.970234028100222,0.2133331298828125,-0.1353830037886734,0.06666660308838068,-0.19699173731072683,0.3303249434874882,-0.06516256711117308,0.19849577328793444,0.12084020525620254,83.84622664140198,44.5363722139889,0.13182917019955404,3,-0.14666700363159357,0.053332805633543146,-0.1550006866455096,-0.21333360671997248,1.0399999618530238,2,0.1136559171491005,-1.918894258650631,11.553333282470705,4.636339991677022,11.420000076293945,-37.66584016784284,11.476667404174805,0.1136559171491005
6065,2004-03-25,12.006667137145994,12.053333282470705,11.633333206176758,11.666666984558105,3134400.0,0.031205299076412674,-1.0655688496372226,2.3720924043220957,53.14287458147311,47.171481368409076,-0.46962899895627785,-0.40476726972857513,-0.48761894872567346,-0.6812769876440541,7.852856469537057,0.4200000762939471,-0.11171856517759338,0.4125002861022935,0.08722309791014382,0.7377774742944432,0.24986169200621866,0.5751388801983683,-0.7266674041748011,93.96558634305829,55.378614389782385,0.16263859409607478,3,-0.3400006294250453,-0.31000089645385565,-0.41750073432922186,-0.5066671371459943,0.5533332824707049,3,0.07357022528291157,-1.976739234577101,11.643333435058596,-1.918894258650631,11.553333282470705,4.636339991677022,11.420000076293945,0.07357022528291157
6066,2004-03-26,12.18333339691162,12.233332633972168,11.973333358764648,12.0,3286200.0,0.014714013285090477,-1.1971768555344673,0.5392156312760132,59.92780305416825,49.053853610966556,-0.6130452105698314,-0.5699638753501564,-0.6602504677158372,-0.8506328880129317,8.688690992315337,0.25999927520751953,-0.06296486503704735,0.5633332252502417,0.14504380798560845,0.9816226425148749,0.35418851661792417,0.7724779338825591,-0.8878669929504355,94.75532240542096,55.299504464754996,0.2091447086323167,3,-0.42666721343993963,-0.42666721343993963,-0.575000047683714,-0.6666669845581037,0.339999198913576,4,0.06320105335741233,-1.0655688496372226,12.006667137145994,-1.976739234577101,11.643333435058596,-1.918894258650631,11.553333282470705,0.06320105335741233
6067,2004-03-29,12.380000114440918,12.416666984558105,12.18333339691162,12.18333339691162,3856800.0,0.016142274952366753,-1.3728833284841184,1.0727271781480545,71.48078564614119,51.429010179738086,-0.7308459606350652,-0.7496731059900874,-0.8469677814175682,-1.038345617110835,9.347604388073231,0.23333358764648615,-0.01793870293277422,0.7248332977294929,0.18568317221546593,1.2639834232435199,0.4552582349724794,0.9944083604865064,-1.0470190612792951,96.27116671515857,51.367930247424184,0.2695750627570135,3,-0.5316667556762695,-0.5316667556762695,-0.7108335494995117,-0.8633337020874023,0.3233327865600568,0,0.05169631158373034,-1.1971768555344673,12.18333339691162,-1.0655688496372226,12.006667137145994,-1.976739234577101,11.643333435058596,0.05169631158373034
6068,2004-03-30,12.50333309173584,12.526666641235352,12.300000190734865,12.326666831970215,1967100.0,0.00996227594142396,1.0298485793100933,0.8983027834351582,82.30770204194584,55.47252171780701,-0.7881302347912129,-0.8440874175927355,-0.9568863044032696,-1.152608448607765,10.7402812117064,0.2266664505004865,0.013956479786093823,0.8023329734802243,0.14483795726125592,1.4598279896991926,0.4735854653707392,1.1310804815897093,-1.1053308826904278,97.72725161582777,45.36046476635946,0.32874750810948444,3,-0.5999999046325684,-0.5999999046325684,-0.8408331871032715,-0.9866666793823242,0.09000015258789062,1,0.023993617424553193,-1.3728833284841184,12.380000114440918,-1.1971768555344673,12.18333339691162,-1.0655688496372226,12.006667137145994,0.023993617424553193
6069,2004-03-31,12.8100004196167,12.846667289733887,12.449999809265135,12.483332633972168,4682400.0,0.024526846212195474,-1.0169527688875866,1.8490671964069787,84.56376579923861,59.93824323755403,-0.9997970177863049,-1.1097276475540596,-1.2445797149464237,-1.4474254928034398,12.57197858129343,0.3966674804687518,0.07951224749846553,1.0468336105346676,0.22759573828209412,1.866071482787241,0.63721467440838,1.4564525466609552,-1.3217050559960928,96.97800707866944,37.74766695533119,0.4096189361262871,3,-0.7466669082641602,-0.7466669082641602,-1.1558339595794678,-1.2933340072631836,-0.6066675186157244,2,-0.022898754409068522,1.0298485793100933,12.50333309173584,-1.3728833284841184,12.380000114440918,-1.1971768555344673,12.18333339691162,-0.022898754409068522
6070,2004-04-01,12.729999542236328,12.773332595825195,12.533332824707033,12.583333015441895,3264300.0,-0.006245189286478214,1.0571470611075309,0.44897762570941446,80.1028888475575,64.00139902669837,-0.8112373748914834,-0.9940580694622323,-1.146680657571176,-1.3560788864309483,14.636518852934454,0.2766675949096662,0.12422634383249509,0.9118327617645257,-0.010920328562217918,1.8345858520912692,0.45045621660115387,1.3732093069278974,-1.1058669860043935,86.6411067564867,23.18191949391219,0.46137654516337145,4,-0.6666660308837891,-0.6666660308837891,-1.0799994468688965,-1.2133331298828125,-0.7099990844726562,3,-0.0036658402987271854,-1.0169527688875866,12.8100004196167,1.0298485793100933,12.50333309173584,-1.3728833284841184,12.380000114440918,-0.0036658402987271854
6071,2004-04-02,12.649999618530273,12.93000030517578,12.616666793823242,12.783332824707033,2788500.0,-0.006284361868248767,-2.1333530427152994,-0.9090909090909212,84.1441109849855,68.40703563378625,-0.6116150456978477,-0.900917062891633,-1.0479461707114535,-1.2648171302200968,14.809813407104395,0.3133335113525373,0.1824515073873041,0.7941661834716793,-0.20075842462741278,1.7890907915707714,0.2967038794221324,1.2916284875212263,-0.9036135889481436,62.49992017237681,-7.453340358864445,0.49746230404954633,4,-0.46833276748657404,-0.5449995994567871,-1.0083332061767578,-1.1333332061767578,-0.5133323669433594,4,-0.007114561393483321,1.0571470611075309,12.729999542236328,-1.0169527688875866,12.8100004196167,1.0298485793100933,12.50333309173584,-0.007114561393483321
6072,2004-04-05,12.739999771118164,12.743332862854006,12.626667022705078,12.649999618530273,1926900.0,0.007114636782759698,1.413784258400532,-0.6750017881410396,83.45861952507042,72.17019733938261,-0.5528168524260888,-0.9678171417241472,-1.1155230090180872,-1.342385541289163,14.992473014316065,0.11666584014892756,0.25623607465849396,0.8379996776580807,-0.23212033501050655,1.908119690326668,0.3029396713237862,1.3730596839923752,-0.851580028464797,69.84119054863523,-0.5868499096531963,0.5350600063342937,4,-0.5249996185302734,-0.6349997520446777,-1.0983333587646484,-1.2233333587646484,-0.6399993896484375,0,-0.017006842950198275,-2.1333530427152994,12.649999618530273,1.0571470611075309,12.729999542236328,-1.0169527688875866,12.8100004196167,-0.017006842950198275
6073,2004-04-06,12.729999542236328,12.81666660308838,12.699999809265135,12.739999771118164,2096400.0,-0.0007849473360671544,-2.3333514986375343,-0.11111346585851736,83.93193040524818,75.89560898731429,-0.40046708451549407,-0.9154949907822925,-1.0841503167853652,-1.3195129419812694,16.338629846050495,0.11666679382324574,0.3412630752803736,0.7713328361511227,-0.3495341087301025,1.8921997810323479,0.2108993637105101,1.3317663085917353,-0.7165901320802721,58.333217435533044,-12.859806452367138,0.5604334724406127,4,-0.4483327865600586,-0.6249995231628418,-1.0883331298828125,-1.2133331298828125,-0.5133323669433612,1,-0.0020947872894163666,1.413784258400532,12.739999771118164,-2.1333530427152994,12.649999618530273,1.0571470611075309,12.729999542236328,-0.0020947872894163666
6074,2004-04-07,12.539999961853027,12.733332633972168,12.399999618530273,12.733332633972168,3668100.0,-0.014925340708215162,2.448284366922515,19.332824718672516,77.35191967605647,78.58550288671243,-0.0781139213813784,-0.6686814326827104,-0.8717514650099325,-1.1167103461914145,18.19872371000856,0.33333301544189453,0.43338692170595294,0.5234999179840081,-0.59172238060804,1.6387222165760562,-0.03411123131201599,1.0811110672800321,-0.41659964429460494,26.415124895186022,-45.74075770477509,0.5576111492960244,4,-0.0883331298828125,-0.434999942779541,-0.9033336639404297,-1.0233335494995117,-0.16666698455810547,2,0.004253052841542537,-2.3333514986375343,12.729999542236328,1.413784258400532,12.739999771118164,-2.1333530427152994,12.649999618530273,0.004253052841542537
6075,2004-04-08,12.43333339691162,12.653332710266113,12.366666793823242,12.623332977294922,1824300.0,-0.008506105683085297,1.293336079925842,0.9827598113691614,73.87683520664322,80.13539534809854,0.10665603265225698,-0.509648659393763,-0.7378754087768282,-0.9970923474066087,20.020939565100697,0.2866659164428711,0.5127636589277671,0.36700005531310786,-0.7280174383904825,1.4620175490166982,-0.18050869153868732,0.914508802164903,-0.21314108083911343,11.834304500776769,-61.36540211645074,0.5475087468517947,4,0.12333345413208008,-0.328333377838133,-0.8416669368743879,-0.9166669845581037,-0.32666683197021484,3,-0.018498699308407196,2.448284366922515,12.539999961853027,-2.3333514986375343,12.729999542236328,1.413784258400532,12.739999771118164,-0.018498699308407196
6076,2004-04-12,12.486666679382324,12.59000015258789,12.466667175292967,12.466667175292967,2663400.0,0.004289540123162183,-11.333603547754413,-0.10526078030809605,76.6666523615587,80.71160276092272,0.11273032345678935,-0.5164790176775433,-0.7671168164226501,-1.0354890943194803,22.018795046704437,0.1566667556762713,0.593787806807585,0.3740000247955315,-0.709165151783175,1.457165201374238,-0.16758256349382172,0.9155826130848848,-0.18129740461742472,26.66665253815218,-49.096860393270475,0.5415825882893528,4,0.12833356857299805,-0.3816666603088379,-0.9033336639404297,-0.9700002670288086,-0.1533336639404297,0,-0.03737316239803212,1.293336079925842,12.43333339691162,2.448284366922515,12.539999961853027,-2.3333514986375343,12.729999542236328,-0.03737316239803212
6077,2004-04-13,12.5600004196167,12.966667175292967,12.466667175292967,12.68333339691162,4909200.0,0.005872963707396872,-2.225812008933753,-6.166801773877576,75.94500941138178,80.00463691308225,0.07556079064568877,-0.5242827594051978,-0.8154396843766705,-1.0923501925916117,24.06936194076077,0.5,0.6507097178065244,0.38866710662841797,-0.6553251424701987,1.4326593557270346,-0.13332901792088947,0.9106632311777254,-0.19333362579345703,32.22225047922114,-42.35792042209622,0.5219961245493083,4,0.10666656494140625,-0.43666696548461914,-0.8866677284240723,-1.0116677284240723,-0.11000061035156428,1,-0.03370486894002067,-11.333603547754413,12.486666679382324,1.293336079925842,12.43333339691162,2.448284366922515,12.539999961853027,-0.03370486894002067
6078,2004-04-14,12.636667251586914,12.65666675567627,12.5,12.533332824707033,2709900.0,0.006104046927456697,1.186046202161069,-0.8378491231325949,75.77853917667935,79.02850062168679,0.022122866369699068,-0.5434927216093364,-0.8602086497282055,-1.148684688526707,26.23074401778952,0.15666675567626953,0.6854269989365456,0.4111672401428219,-0.6099827966815425,1.4323172769671864,-0.0994077782693612,0.921742258555005,-0.18600040435791065,45.00004768368564,-27.23452308993116,0.5105750184121824,4,0.029999732971191406,-0.513333797454834,-0.9633345603942871,-1.088334560394287,-0.13666725158691406,2,-0.04246901967366379,-2.225812008933753,12.5600004196167,-11.333603547754413,12.486666679382324,1.293336079925842,12.43333339691162,-0.04246901967366379
6079,2004-04-15,12.886667251586914,12.9399995803833,12.623332977294922,12.649999618530273,3269700.0,0.019783697316917648,-1.183900712951514,2.2903076951474266,74.264693894402,78.37981229355839,-0.24122573549300697,-0.7240270430806817,-1.0729212902563212,-1.3773308821362207,28.437566306341328,0.3166666030883789,0.6889988873945043,0.5935005187988285,-0.4137909135085316,1.6007919511061885,0.08985480264514933,1.0971462349525076,-0.4200000762939471,86.66668785941603,16.47121731467925,0.50364571615368,4,-0.2200002670288086,-0.763333797454834,-1.213334560394287,-1.338334560394287,-0.28999996185302734,3,-0.05199172627130888,1.186046202161069,12.636667251586914,-2.225812008933753,12.5600004196167,-11.333603547754413,12.486666679382324,-0.05199172627130888
6080,2004-04-16,13.06666660308838,13.133333206176758,12.866666793823242,12.886667251586914,2738100.0,0.013967874547183623,-1.4242371698448548,0.7605575345336224,74.31191119389118,77.28734565010348,-0.4117461696887741,-0.8222708576103823,-1.2140624051314308,-1.5326904405495885,30.984222517995054,0.2666664123535156,0.6686889041539388,0.6948331832885764,-0.2950440039424578,1.6847103705196105,0.1998945896730593,1.1897717769040934,-0.5666666030883807,90.00000000000028,21.964748099499317,0.49493859361551673,4,-0.3166666030883807,-0.8600001335144061,-1.4208338260650653,-1.5183339118957537,-0.41666698455810725,4,-0.05306124713012772,-1.183900712951514,12.886667251586914,1.186046202161069,12.636667251586914,-2.225812008933753,12.5600004196167,-0.05306124713012772
6081,2004-04-19,12.93333339691162,13.020000457763672,12.90666675567627,13.016667366027832,1661700.0,-0.010204071950932536,1.5185224430975288,-0.4629681630577081,65.77945982168097,75.3229945719491,-0.26149438707596495,-0.6052436205855383,-1.0503562268565911,-1.3773183504893538,33.42780691986798,0.15999984741211115,0.6057334133466714,0.48866667747497416,-0.43610199978538233,1.4134353547353307,0.026282338844795916,0.9510510161051524,-0.33200008392333835,69.99999999999982,5.307698393750385,0.4623843386301785,4,-0.18333339691161932,-0.7266669273376447,-1.2925004959106428,-1.3850007057189924,-0.0066661834716796875,0,-0.0639175382401892,-1.4242371698448548,13.06666660308838,-1.183900712951514,12.886667251586914,1.186046202161069,12.636667251586914,-0.0639175382401892
6082,2004-04-20,12.65666675567627,12.993332862854006,12.65666675567627,12.966667175292967,2664600.0,-0.021391750505822094,-1.1720364610732321,3.7199766542307477,54.02098549182056,71.99955624823491,0.0023561241288998502,-0.2436718454802964,-0.7560064694500372,-1.0817010614239493,36.08040677652325,0.33666610717773615,0.5519934509584807,0.1501667022705071,-0.6419950724886458,0.94232847702966,-0.24591418510907026,0.5462475896500845,0.4766664505004883,24.736861125918164,-34.298841191418305,0.3960808873795768,4,0.09333324432373047,-0.4500002861022949,-0.9433338642120361,-1.1083340644836426,0.19333362579345703,1,-0.025546516035856448,1.5185224430975288,12.93333339691162,-1.4242371698448548,13.06666660308838,-1.183900712951514,12.886667251586914,-0.025546516035856448
6083,2004-04-21,12.69333267211914,12.776666641235352,12.616666793823242,12.65999984741211,1083000.0,0.0028969646709253727,-1.6666878596178911,-0.10752509544421228,46.435811391535466,68.56443310551036,-0.04476553735475086,-0.2008505525551385,-0.7758105232239707,-1.0995961941700632,38.70119351446554,0.15999984741210938,0.49708074239927313,0.1298326492309574,-0.5258503488519324,0.7855156473138472,-0.19800884981048839,0.45767414827240316,0.4304672050476075,14.838564393352085,-37.77021355053298,0.32784149904144516,4,0.056667327880859375,-0.486666202545166,-0.9699997901916504,-1.1449999809265137,0.3233346939086914,2,-0.019170132000753903,-1.1720364610732321,12.65666675567627,1.5185224430975288,12.93333339691162,-1.4242371698448548,13.06666660308838,-0.019170132000753903
6084,2004-04-22,12.966667175292967,13.039999961853027,12.6899995803833,12.716667175292967,2790900.0,0.021533706728903867,-1.3076806992171806,7.500114442664225,56.46632904162495,66.62993242050833,-0.2807347849725552,-0.38995410014353205,-1.0332726578619713,-1.3528056971411964,41.206465990942675,0.35000038146972656,0.44483524866726043,0.3370004653930643,-0.18015725571830288,0.8541581865044314,0.0784216048373807,0.5955793259487479,0.13684737854004148,67.74204266064156,18.635156519833096,0.2585788605556832,4,-0.1666669845581037,-0.7600007057189924,-1.2433342933654767,-1.41833448410034,0.1333332061767596,3,-0.035989755037606486,-1.6666878596178911,12.69333267211914,-1.1720364610732321,12.65666675567627,1.5185224430975288,12.93333339691162,-0.035989755037606486
6085,2004-04-23,12.890000343322756,13.00333309173584,12.773332595825195,13.00333309173584,1625700.0,-0.005912608917447493,3.05885322876521,-0.45333099365233664,56.5693623104116,64.39690019260308,-0.14804608212990722,-0.2568878255141751,-0.9466700758843736,-1.2558828108515758,42.59278510642783,0.23000049591064453,0.3889097924838545,0.21616697311401545,-0.22177769312930629,0.6541116393573372,-0.002805360007645419,0.4351393062356763,0.19404030010986162,64.56700540891285,16.445623709697635,0.21897233312166078,4,-0.0900001525878924,-0.6833338737487811,-1.1666674613952654,-1.3416676521301287,0.19333267211913885,4,-0.022756636600155034,-1.3076806992171806,12.966667175292967,-1.6666878596178911,12.69333267211914,-1.1720364610732321,12.65666675567627,-0.022756636600155034
6086,2004-04-26,12.953332901000975,13.15999984741211,12.84000015258789,12.850000381469727,2178900.0,0.004913309231293184,-4.189199220562308,-0.9117622309362311,55.92592278625602,62.17255723425579,-0.15446413522959368,-0.2736040080890767,-0.9954724571142837,-1.300833681201782,43.62654393558819,0.31999969482421875,0.35720532920379,0.24099955558776642,-0.14803800798238953,0.6300371191579224,0.046480773802688446,0.4355183373728444,-0.3366661071777326,61.963119113398044,15.903866602144141,0.1945187817850777,4,-0.1233329772949201,-0.7333331108093244,-1.2666664123535138,-1.4050002098083478,0.14000034332275568,0,-0.023417392634698775,3.05885322876521,12.890000343322756,-1.3076806992171806,12.966667175292967,-1.6666878596178911,12.69333267211914,-0.023417392634698775
6087,2004-04-27,13.020000457763672,13.113332748413086,12.946666717529295,12.946666717529295,1442400.0,0.0051467492785230995,-3.545411985018555,0.7096869462492911,57.80971987655995,60.17602175646474,-0.16653120956474687,-0.30553065640857824,-1.0439565426039596,-1.3482791524412399,44.23785502655025,0.16666603088379084,0.34198850038483464,0.2756670951843265,-0.10343078872230649,0.6547649790909595,0.08611815323101091,0.46521603713764215,-0.39246700286865277,74.2332279025356,28.498576314453224,0.18954894195331634,4,-0.1316671371459961,-0.8000006675720215,-1.3525006771087646,-1.471667766571045,-0.08666706085205256,1,-0.007168451692955102,-4.189199220562308,12.953332901000975,3.05885322876521,12.890000343322756,-1.3076806992171806,12.966667175292967,-0.007168451692955102
6088,2004-04-28,12.803333282470705,13.0,12.686667442321776,13.0,1736400.0,-0.016641103508085564,2.1864319658617193,-2.681803995006153,56.99114703676646,58.256738772283015,0.08522621615109394,-0.06876126847594755,-0.8159769076762302,-1.1177125565360342,44.183559930781854,0.3333330154418963,0.3123389637459404,0.043999910354616034,-0.31831634603076786,0.40631616673999993,-0.1371582178380759,0.22515803854730798,-0.16515049972534435,24.64776104367164,-22.55865259056848,0.18115812819269214,4,0.08500003814697088,-0.5066666603088397,-1.2183334827423113,-1.255000591278078,0.1433334350585902,2,0.003644917926405533,-3.545411985018555,13.020000457763672,-4.189199220562308,12.953332901000975,3.05885322876521,12.890000343322756,0.003644917926405533
6089,2004-04-29,12.516667366027832,12.773332595825195,12.43333339691162,12.770000457763672,2661300.0,-0.022389944096460668,1.6154049305461444,1.2881340316167316,52.019401339088084,55.77979323286045,0.3507760555747286,0.20532945249170176,-0.5228157610783111,-0.8204826742135012,43.10135783725665,0.3699998855590856,0.2742901065620984,-0.22799935340881383,-0.6051254687342951,0.1491267619166674,-0.41656241107155445,-0.03943629574607321,0.6433324813842773,11.467980812767207,-38.551618821768315,0.18856305766274034,4,0.2799992561340332,-0.18666744232177734,-0.9316675662994385,-0.9683346748352051,0.5666656494140625,3,0.03994673545108962,2.1864319658617193,12.803333282470705,-3.545411985018555,13.020000457763672,-4.189199220562308,12.953332901000975,0.03994673545108962
6090,2004-04-30,12.68333339691162,12.776666641235352,12.5,12.56666660308838,1404900.0,0.013315527688795514,-1.2133331298828125,-0.46052725691632734,54.51761303890638,54.52847692366328,0.13859009706795966,0.036878852495323855,-0.6750056520624081,-0.9748164163719206,41.9638096353458,0.27666664123535156,0.23489328038189328,-0.05900001525879084,-0.43708445904191606,0.3190844285243344,-0.24804223715035256,0.13004220663277088,0.4621331214904796,34.40367995905315,-17.80280658085647,0.18904222189156236,4,0.11333322525024592,-0.2866668701171857,-1.086667060852049,-1.1350007057189924,0.5166664123535156,4,0.03285153606855151,1.6154049305461444,12.516667366027832,2.1864319658617193,12.803333282470705,-3.545411985018555,13.020000457763672,0.03285153606855151
6091,2004-05-03,12.5600004196167,12.74666690826416,12.493332862854006,12.649999618530273,1900800.0,-0.009724019186072241,-1.2686531473249754,-0.7714208641914992,50.0,54.08170075790544,0.22729960975944508,0.16139859572827753,-0.5353223384275303,-0.8410737316455723,40.46482952611134,0.2533340454101545,0.17897006387602232,-0.17783303260803152,-0.5626274601395256,0.20696139492346255,-0.37023024637377944,0.014564181157716405,0.5712234363555897,18.627521103570743,-34.61530070883465,0.19239721376574728,5,0.23666620254516602,0.0066661834716796875,-0.8783340454101562,-1.0116677284240723,0.6099996566772461,0,0.041666606555827324,-1.2133331298828125,12.68333339691162,1.6154049305461444,12.516667366027832,2.1864319658617193,12.803333282470705,0.041666606555827324
6092,2004-05-04,12.523332595825195,12.649999618530273,12.43333339691162,12.5600004196167,1783800.0,-0.0029194126247189534,1.0000000000000164,0.4074238908139153,47.40850613593523,54.189777951727635,0.27162975187936667,0.19078355679483394,-0.4805663469954382,-0.7949021011049631,38.797143372067026,0.21666622161865412,0.10417353783299532,-0.20366749763488734,-0.600225254932873,0.19289025966309836,-0.4019463762838793,-0.005388618985895377,0.5939334509658796,15.8822133549203,-36.8168647288786,0.19827887864899274,5,0.2733340263366699,0.14833402633666992,-0.7666664123535156,-0.9149999618530273,0.6733341217040998,1,0.04551509305826085,-1.2686531473249754,12.5600004196167,-1.2133331298828125,12.68333339691162,1.6154049305461444,12.516667366027832,0.04551509305826085
6093,2004-05-05,12.703332901000975,12.729999542236328,12.4399995803833,12.5,1352100.0,0.01437319529753478,1.2597442166355792,-5.545267757288828,45.669267569157846,52.990104454786845,0.1041495998356563,0.00915226162501348,-0.6384020242212731,-0.9617006806558255,36.9892366462558,0.28999996185302734,0.059901913427049536,-0.022333860397340644,-0.419028451783376,0.3743607309886947,-0.22068115609035743,0.17601343529567615,0.40025449279251113,78.64065264672428,28.989137889159878,0.1983472956930175,5,0.09333372116089045,0.026667118072511542,-0.8549995422363263,-1.003333091735838,0.21666717529297053,2,0.018105523778922716,1.0000000000000164,12.523332595825195,-1.2686531473249754,12.5600004196167,-1.2133331298828125,12.68333339691162,0.018105523778922716
6094,2004-05-06,12.59333324432373,12.723333358764648,12.510000228881836,12.699999809265135,1710900.0,-0.008659117849975972,1.7826000422932915,-0.5245907790441308,38.436483906050256,50.97534018763557,0.1739112902507376,0.1300184966459419,-0.5056619910389131,-0.8397500397477344,36.70114078738634,0.2133331298828125,0.057085559995696755,-0.1350001811981194,-0.5271304285724803,0.25713006617624146,-0.33106530488529984,0.061064942489061025,0.49684906953211794,46.60190938610237,1.969349494166167,0.1960651236871806,5,0.20333337783813477,0.1700000762939453,-0.690000057220459,-0.8383336067199707,0.4866666793823242,3,0.028057184412619618,1.2597442166355792,12.703332901000975,1.0000000000000164,12.523332595825195,-1.2686531473249754,12.5600004196167,0.028057184412619618
6095,2004-05-07,12.203332901000975,12.59000015258789,12.18333339691162,12.550000190734865,1700100.0,-0.030968794024293977,-1.1034507422635051,3.2500089407053303,34.153396314457254,48.55617057965793,0.5098843369271489,0.52902782094489,-0.10042296027720177,-0.44063713695112483,36.09595823038443,0.40999984741211115,0.05859430271580379,-0.5135004997253443,-0.9527210160384367,-0.07427998341225184,-0.7331107578818905,-0.29389024156879806,0.8737124345159888,3.5502067046104666,-36.30902564158313,0.21961025815654614,5,0.44500017166137873,0.46833372116089045,-0.13999938964843572,-0.28833293914794744,0.9033336639404297,4,0.07211145689295573,1.7826000422932915,12.59333324432373,1.2597442166355792,12.703332901000975,1.0000000000000164,12.523332595825195,0.07211145689295573
6096,2004-05-10,12.020000457763672,12.213333129882812,11.850000381469727,12.15666675567627,2831100.0,-0.015023145293550533,1.9066730753825203,0.3942289969656665,35.59578536373172,46.087955633788134,0.6111719196441978,0.7121168175940795,0.09600963352525937,-0.24842055043994726,35.72397486745519,0.36333274841308594,0.010351862288951352,-0.6734996318817146,-1.2042498867449982,-0.14274937701843093,-0.9388747593133573,-0.40812450445007187,1.0212964002090779,19.31820891122801,-21.526354173187404,0.26537512743164193,5,0.4049997329711914,0.4849996566772461,0.04333305358886719,-0.10500049591064453,1.1233329772949237,0,0.09816965944783362,-1.1034507422635051,12.203332901000975,1.7826000422932915,12.59333324432373,1.2597442166355792,12.703332901000975,0.09816965944783362
6097,2004-05-11,12.136667251586914,12.166666984558105,11.899999618530273,11.953332901000975,1902900.0,0.009706055688865511,1.191782217797879,-1.3414744775130099,37.845738035348326,43.9606879669639,0.3978672520152493,0.5924858944817952,-0.006253621258998976,-0.3562329561791415,34.45498529220365,0.26666736602783203,-0.03445609428420937,-0.5356661796569817,-1.1199039297504108,0.04857157043644733,-0.8277850547036962,-0.2435473046102672,0.8331518177956543,32.575811761849955,-11.080872349475662,0.2921188750467149,5,0.176666259765625,0.3683328628540039,0.0066661834716796875,-0.18000078201293945,1.1833324432373065,1,0.0851413986464793,1.9066730753825203,12.020000457763672,-1.1034507422635051,12.203332901000975,1.7826000422932915,12.59333324432373,0.0851413986464793
6098,2004-05-12,12.100000381469727,12.186667442321776,11.899999618530273,12.18333339691162,2526300.0,-0.0030211646539450854,5.370317781569093,-0.4545411985018586,28.896100276998965,41.39143229339844,0.3623828694731053,0.6186015798978737,0.047589103253915965,-0.3108882425136983,33.090396824213826,0.28666782379150213,-0.08841726311616682,-0.5454997062683109,-1.1834615568074849,0.09246214427086308,-0.8644806315378979,-0.2265187809987239,0.8026295666380712,28.625965868637497,-11.489032289009085,0.3189809252695872,5,0.2133331298828125,0.4049997329711914,0.059999704360961914,-0.14333391189575195,1.1999998092651385,2,0.09063357863517374,1.191782217797879,12.136667251586914,1.9066730753825203,12.020000457763672,-1.1034507422635051,12.203332901000975,0.09063357863517374
6099,2004-05-13,12.216667175292967,12.220000267028807,12.100000381469727,12.100000381469727,2379900.0,0.00964188348307049,-1.05713865319532,-1.4000068664812801,33.91720071671344,39.10249759093256,0.2220351929744524,0.473439932180467,-0.04954725574686236,-0.41880258720370556,31.058795010913492,0.11999988555908025,-0.15560807402344778,-0.3953329086303725,-1.0501159331662215,0.2594501159054765,-0.722724420898297,-0.067941396362448,0.6228049988165463,49.54958205854507,12.010096202530335,0.32739151226792423,5,0.08166646957397639,0.288332939147951,-0.023333787918089044,-0.26000070571899236,1.273332595825197,3,0.05757158567955445,5.370317781569093,12.100000381469727,1.191782217797879,12.136667251586914,1.9066730753825203,12.020000457763672,0.05757158567955445
6100,2004-05-14,12.373332977294922,12.44333267211914,12.18333339691162,12.216667175292967,2235900.0,0.01282393960267636,-1.3283514531432605,1.3428482678568865,36.73780554288352,37.62892042903073,0.018742387976983466,0.27633593054642347,-0.1865012181034018,-0.5647048238894499,28.392747217332104,0.2599992752075213,-0.20687389797091527,-0.2040004253387444,-0.8302211048037051,0.42222025412621633,-0.5171107650712248,0.10910991439373596,0.4067708892562045,88.2022778926118,51.53176873134342,0.31311033973248015,5,-0.08333301544189453,0.1316671371459961,-0.09499955177307129,-0.41666650772094727,1.3199996948242188,4,0.05711209321755639,-1.05713865319532,12.216667175292967,5.370317781569093,12.100000381469727,1.191782217797879,12.136667251586914,0.05711209321755639
6101,2004-05-17,12.106666564941404,12.260000228881836,12.07333278656006,12.239999771118164,2024100.0,-0.02155170420474828,1.1538453073934893,-0.8510677153083851,30.865899464556776,35.790853021099785,0.2395299563572042,0.5037211454390533,0.08858799155666652,-0.2899403752656422,25.628857359979513,0.3000001907348615,-0.23553170540857238,-0.4293334960937525,-1.0656627696329224,0.20699577744541742,-0.7474981328633366,-0.11116885932416842,0.6176310925048387,38.0368808866013,5.8650828896080185,0.31816463676958473,5,0.18333339691162287,0.3983335494995135,0.22416687011718928,-0.15000009536742986,1.680000305175783,0,0.08259911963676347,-1.3283514531432605,12.373332977294922,-1.05713865319532,12.216667175292967,5.370317781569093,12.100000381469727,0.08259911963676347
6102,2004-05-18,12.333333015441895,12.383333206176758,12.116666793823242,12.116666793823242,1495200.0,0.018722449262530416,-1.4615411702048056,-1.6249982118589297,40.194700935304574,35.18256783956054,-0.01891092337699085,0.26518553552456225,-0.12426908661602809,-0.507055302308828,23.93307280008725,0.27666664123535334,-0.28151112598672867,-0.18650035858154368,-0.8263411661709075,0.4533404490078201,-0.5064207623762265,0.1334200452131391,0.33850680544575695,79.75465399156788,44.70483262438917,0.3199204037946819,5,-0.04666614532470703,0.17166709899902344,0.026667118072509766,-0.3766665458679199,1.3999996185302734,1,0.06567571139144168,1.1538453073934893,12.106666564941404,-1.3283514531432605,12.373332977294922,-1.05713865319532,12.216667175292967,0.06567571139144168
6103,2004-05-19,12.449999809265135,12.619999885559082,12.34333324432373,12.373332977294922,3054600.0,0.009459470013269522,-3.04879104008932,0.35384764361263493,48.5029732382856,36.30106665425335,-0.1958922552429918,0.13634460975805318,-0.21839378992583391,-0.6129694017810134,22.598430819873965,0.2866668701171875,-0.3063853120557436,-0.05766692161560272,-0.6928538243605313,0.5775199811293259,-0.37526037298806614,0.2599265297568607,0.1725296452574412,68.90244966173621,29.594489255885684,0.317593451372464,5,-0.21499967575073065,0.055000305175783026,-0.05499958992004217,-0.4749999046325666,1.2700004577636719,2,0.06987950995080672,-1.4615411702048056,12.333333015441895,1.1538453073934893,12.106666564941404,-1.3283514531432605,12.373332977294922,0.06987950995080672
6104,2004-05-20,12.5,12.56666660308838,12.390000343322756,12.449999809265135,1671600.0,0.004016079638624159,-1.0784373124197522,0.6521749947133768,45.655606001369534,37.57908995279916,-0.2911406023359753,0.0522702191112856,-0.23792866713487015,-0.6516573108763222,20.65060832164436,0.176666259765625,-0.32218044887250663,0.015666627883911488,-0.5816845189399125,0.6130177747077354,-0.2830089455280014,0.31434220129582435,0.11999988555908203,78.04881878225183,36.545781355069394,0.2986755734119123,5,-0.2649998664855957,0.005000114440917969,-0.10499978065490723,-0.5250000953674316,1.233332633972168,3,0.06400001525878918,-3.04879104008932,12.449999809265135,-1.4615411702048056,12.333333015441895,1.1538453073934893,12.106666564941404,0.06400001525878918
6105,2004-05-21,12.596667289733887,12.703332901000975,12.493332862854006,12.516667366027832,1926900.0,0.007733383178710973,-2.3157308277243596,1.5999923706345156,50.8800046142564,39.27733653619079,-0.36447423516506916,-0.07114737690436712,-0.3040986171183988,-0.7369740442190214,18.743345513898188,0.2100000381469691,-0.347136414523602,0.1270005702972412,-0.44215131367874605,0.6961524542732285,-0.15757537169075242,0.41157651228523484,-0.7466669082641602,83.06895366808828,37.074803737744524,0.2845759419879941,5,-0.2950010299682617,-0.09166717529296875,-0.20166707038879395,-0.6216673851013184,1.2533330917358398,4,0.0709181611958849,-1.0784373124197522,12.5,-3.04879104008932,12.449999809265135,-1.4615411702048056,12.333333015441895,0.0709181611958849
6106,2004-05-24,12.649999618530273,12.75333309173584,12.563332557678224,12.633333206176758,2061600.0,0.004233844362933281,-1.425522589756421,0.2083303530982524,53.015883684346285,40.962908274968335,-0.35653688464218014,-0.15638794575099624,-0.3296610895549801,-0.7784240034733898,16.48434727354372,0.1900005340576154,-0.34684969177916614,0.19549956321716344,-0.3341820280694243,0.7251811545037512,-0.06934123242613133,0.4603403588604582,-0.7829325866699222,83.7696021378295,32.56337388474356,0.26484079564329405,5,-0.3233332633972168,-0.14499950408935547,-0.17166638374328613,-0.5916666984558105,1.0799999237060547,0,0.08247692371947157,-2.3157308277243596,12.596667289733887,-1.0784373124197522,12.5,-3.04879104008932,12.449999809265135,0.08247692371947157
6107,2004-05-25,12.92666721343994,12.953332901000975,12.55666732788086,12.646666526794435,1560900.0,0.021870956778875517,1.3800025177098143,16.80029755092677,55.083484162994154,43.872617595634466,-0.569217529727835,-0.46420645627673984,-0.5691834712038588,-1.0443006597825573,14.299193767902727,0.3966655731201154,-0.2933901879356533,0.4768338203430158,-0.03314819358534038,0.986815834271372,0.2218428133788386,0.731824827307193,-1.0241495391845685,95.62857334932171,45.91422073981913,0.254991006964178,5,-0.41333436965942205,-0.42166709899902166,-0.4483339786529523,-0.8683342933654767,0.7066659927368182,1,0.06652910935798673,-1.425522589756421,12.649999618530273,-2.3157308277243596,12.596667289733887,-1.0784373124197522,12.5,0.06652910935798673
6108,2004-05-26,12.850000381469727,12.883333206176758,12.763333320617676,12.866666793823242,1349700.0,-0.005930904749408383,3.800068665598535,-0.059522755294583216,55.93221534469601,46.318730332076974,-0.41904186295190193,-0.40460867952923607,-0.4608694137813174,-0.956753361133142,13.244545243453471,0.16333389282226385,-0.22875526383562317,0.3978336334228523,-0.1193348548322124,0.915002121677917,0.13924938929531905,0.6564178775503855,-0.8844337936096185,81.65692393900784,30.245616992402994,0.2585842441275325,5,-0.336667537689209,-0.3450002670288086,-0.37166714668273926,-0.64666748046875,0.6966667175292987,2,0.06874180749256986,1.3800025177098143,12.92666721343994,-1.425522589756421,12.649999618530273,-2.3157308277243596,12.596667289733887,0.06874180749256986
6109,2004-05-27,13.016667366027832,13.020000457763672,12.880000114440918,12.916666984558105,1915800.0,0.012970192965787497,1.6250089407052428,-6.000114442664225,70.96223301414739,50.12144449555074,-0.5143883093529986,-0.560640627926519,-0.5926552175532578,-1.1143875695951238,13.299535628097328,0.1700000762939453,-0.1679848239533257,0.5395006179809574,-0.03586215689565009,1.1148633928575649,0.25181923054265454,0.8271820054192602,-0.9918347993792711,99.36713559595184,40.17080446717823,0.2876813874383033,5,-0.4700007438659668,-0.5116672515869141,-0.5383341312408447,-0.8100008964538574,0.5466651916503924,3,0.05403325453614971,3.800068665598535,12.850000381469727,1.3800025177098143,12.92666721343994,-1.425522589756421,12.649999618530273,0.05403325453614971
6110,2004-05-28,13.100000381469727,13.149999618530273,12.970000267028807,13.0,1603500.0,0.0064020238897235515,-1.2499940395298104,1.0,79.34782157998943,55.50832473059881,-0.5406596951055658,-0.6441851837705315,-0.6381300252888842,-1.191092060580191,13.46246312132901,0.17999935150146662,-0.0766064505862385,0.602000284194947,-0.0319825334217434,1.2359831018116374,0.2850088753866018,0.9189916930032922,-0.9955543835319567,91.5731474843849,26.203424624081137,0.3169914088083452,5,-0.46666717529296875,-0.5950002670288086,-0.5966670513153076,-0.893333911895752,0.23333263397216797,4,0.048345972065642506,1.6250089407052428,13.016667366027832,3.800068665598535,12.850000381469727,1.3800025177098143,12.92666721343994,0.048345972065642506
6111,2004-06-01,13.083333015441895,13.16333293914795,13.010000228881836,13.103333473205565,1571400.0,-0.001272317980342108,1.1904768392370573,-0.200003814682696,77.20302785988447,59.62036105555214,-0.41446865884242534,-0.6179852228065066,-0.5824803138304624,-1.1669209955019024,13.673043378700534,0.15333271026611328,0.0008133430140802034,0.5591662883758541,-0.12667000431007125,1.2450025810617795,0.21624814203289056,0.9020844347188177,-0.874331655444875,86.8131764483954,16.5807956811246,0.3429181463429629,6,-0.3299999237060547,-0.5766663551330566,-0.5799996852874756,-0.8766665458679199,0.4666671752929705,1,0.058598780992806354,-1.2499940395298104,13.100000381469727,1.6250089407052428,13.016667366027832,3.800068665598535,12.850000381469727,0.058598780992806354
6112,2004-06-02,13.09333324432373,13.16333293914795,13.00333309173584,13.149999618530273,2404500.0,0.0007643487229158641,2.8400109863700345,2.8332538622928323,78.98830042508993,63.00761963186373,-0.3412071961190293,-0.6146039814740334,-0.5507514253867853,-1.170613786106447,14.134127625989528,0.15999984741210938,0.06695532822746664,0.540666484832764,-0.19087392860819286,1.272206898273721,0.17489627811228559,0.9064366915532425,-0.7698120948286,82.50005960470162,6.71538829238699,0.3657702067204785,6,-0.3166666030883789,-0.5866665840148926,-0.5683333873748779,-0.8733334541320801,0.36333370208740234,2,0.04862522674954506,1.1904768392370573,13.083333015441895,-1.2499940395298104,13.100000381469727,1.6250089407052428,13.016667366027832,0.04862522674954506
6113,2004-06-03,12.93333339691162,13.100000381469727,12.93333339691162,13.100000381469727,2540100.0,-0.012219947696013533,1.0000000000000213,2.941197260135678,70.39846384281421,65.75682605869092,-0.11782717659362518,-0.46007802304713685,-0.3543196942330322,-1.002139105807963,14.245433279043446,0.16666698455810725,0.17700934826969217,0.3691666126251203,-0.37938016608458014,1.1177133913348207,-0.0051067767297290345,0.7434400019799696,-0.5090348326581502,18.823545251365932,-57.78959666164984,0.37427338935484994,6,-0.10500049591064275,-0.4266667366027814,-0.37916684150695623,-0.7133336067199689,0.6099996566772479,3,0.054123696326601634,2.8400109863700345,13.09333324432373,1.1904768392370573,13.083333015441895,-1.2499940395298104,13.100000381469727,0.054123696326601634
6114,2004-06-04,12.946666717529295,13.053333282470705,12.886667251586914,12.93333339691162,2851200.0,0.001030926846814273,-2.1250189991686446,-0.07999977111859977,67.76859308720668,67.63333588901872,-0.06832255591609382,-0.4696631147318957,-0.3332164680551486,-1.0061953374132333,14.277019772018612,0.16666603088379084,0.2505979725257266,0.3648332595825181,-0.4030406498829482,1.1327071690479844,-0.019103695150215927,0.7487702143152521,-0.4336840282884875,21.686630702675973,-51.252162720072704,0.3839369547327334,6,-0.0866665840148908,-0.4400000572204572,-0.3541667461395246,-0.7266669273376447,0.5633335113525408,4,0.04634400456585119,1.0000000000000213,12.93333339691162,2.8400109863700345,13.09333324432373,1.1904768392370573,13.083333015441895,0.04634400456585119
6115,2004-06-07,13.083333015441895,13.09000015258789,13.0,13.016667366027832,1806000.0,0.01055609917937872,1.2500059604701619,4.999928474358057,82.92131421785805,70.95616150385337,-0.14381970285488777,-0.5660430281008679,-0.44486126107448065,-1.1324827605050096,15.680461840192658,0.14333343505859553,0.29949546162437457,0.457499551773072,-0.31984589652729944,1.2348450000734434,0.06882682762288539,0.8461722759232586,-0.4923082962122294,71.08426259457784,-6.0104060819656695,0.38867272415018606,6,-0.22333288192749023,-0.5766663551330566,-0.5199997425079346,-0.8633332252502441,0.29666709899902344,0,0.03668786399228696,-2.1250189991686446,12.946666717529295,1.0000000000000213,12.93333339691162,2.8400109863700345,13.09333324432373,0.03668786399228696
6116,2004-06-08,13.199999809265135,13.206666946411133,13.0,13.083333015441895,2771700.0,0.008917207387868276,2.179465359899058,1.7500286106660297,81.55336704521936,73.89725960187839,-0.19474377542210064,-0.6216467031966797,-0.5403303353827749,-1.236815968669065,16.521755683156954,0.2066669464111328,0.3601367958626849,0.5151663780212381,-0.24755405518754436,1.2778868112300206,0.13380616141684598,0.8965265946256302,-0.5402981036452754,97.91651765491206,20.28429088907022,0.3813602166043915,6,-0.21499967575073065,-0.6716661453247053,-0.6033332347869855,-0.9800000190734846,0.3733329772949254,1,0.010101000613891964,1.2500059604701619,13.083333015441895,-2.1250189991686446,12.946666717529295,1.0000000000000213,12.93333339691162,0.010101000613891964
6117,2004-06-09,13.170000076293945,13.213333129882812,13.0,13.166666984558105,3230700.0,-0.002272707076111713,3.7407784170984733,0.02856932659767565,77.97925982586328,76.34693121089697,-0.14147498381140444,-0.5378382185472574,-0.49538455748092325,-1.1927754879197927,17.41550188652478,0.2133331298828125,0.4044576943302598,0.43350000381469656,-0.31268867812080003,1.1796886857501931,0.06040566284694826,0.8065943447824448,-0.43372323696330817,86.73474749951829,7.6678626619195,0.37309434096774796,6,-0.12333345413208008,-0.6383333206176758,-0.48833346366882324,-0.9500002861022949,0.5733327865600604,2,0.02885346334393124,2.179465359899058,13.199999809265135,1.2500059604701619,13.083333015441895,-2.1250189991686446,12.946666717529295,0.02885346334393124
6118,2004-06-10,13.196666717529295,13.196666717529295,13.116666793823242,13.116666793823242,1401600.0,0.0020248019043940246,1.0000000000000444,24.00171673819689,77.57254084314816,77.08140985856373,-0.12716879616760757,-0.503971685449212,-0.5104631288062578,-1.2041989865175484,18.434967646994604,0.07999992370605291,0.4444491315135668,0.40533332824706925,-0.30419223450004473,1.1148588909941832,0.050570546873512257,0.7600961096206262,-0.3840608717103091,94.89802472163294,15.053713023857796,0.3547627813735569,6,-0.14666652679443182,-0.6649999618530256,-0.46250009536742986,-0.9766669273376447,0.6833333969116229,3,0.019701962203567458,3.7407784170984733,13.170000076293945,2.179465359899058,13.199999809265135,1.2500059604701619,13.083333015441895,0.019701962203567458
6119,2004-06-14,12.920000076293945,13.09000015258789,12.896666526794435,13.06666660308838,1695900.0,-0.020964888115864166,-1.0000000000000184,-1.8333333333333963,61.200902576572055,75.06508552485067,0.15013149415766058,-0.18120173451310073,-0.23507070442539657,-0.9128916585912421,19.20661143147665,0.30000019073485973,0.4537226657763487,0.09350004196167028,-0.5639041019854432,0.7509041859087837,-0.23520203001188555,0.4222021139352261,-0.04327786502474673,7.368490795032743,-69.09087372264506,0.32870207197355633,6,0.13000011444091797,-0.3883333206176758,-0.15666675567626953,-0.7000002861022949,0.8000001907348615,0,0.04824558619303998,1.0000000000000444,13.196666717529295,3.7407784170984733,13.170000076293945,2.179465359899058,13.199999809265135,0.04824558619303998
6120,2004-06-15,13.079999923706055,13.15666675567627,12.966667175292967,12.966667175292967,2146200.0,0.012383889045456176,-2.352951076254996,-0.7727240215617326,63.870967344985026,73.58374546763963,-0.014531964711190781,-0.30097660698350026,-0.3919327661044161,-1.05743792317441,20.6867756970456,0.23666667938232422,0.47204775817960254,0.21816654205322195,-0.412086355214905,0.8484194393213489,-0.09695990658084241,0.5332929906872863,-0.18333339691161932,57.894768543196705,-16.911214003442296,0.31512644863406347,6,-0.029999732971191406,-0.5483331680297852,-0.2999999523162842,-0.8600001335144043,0.42333316802978516,1,0.03287464126023831,-1.0000000000000184,12.920000076293945,1.0000000000000444,13.196666717529295,3.7407784170984733,13.170000076293945,0.03287464126023831
6121,2004-06-16,13.106666564941404,13.133333206176758,13.020000457763672,13.079999923706055,1158000.0,0.002038734051291513,1.8333214123930095,0.23529510762548764,56.92305096508163,71.13205108319428,-0.04195240970811831,-0.2623345306582934,-0.41250802733278924,-1.067647123226628,22.11445974138959,0.11333274841308594,0.44486749962434047,0.1948331832885728,-0.3336114581427072,0.7232778247198528,-0.06938913742706809,0.4590555040042137,-0.2100000381469691,66.31581483455679,-5.614334368490489,0.2642223207156403,6,-0.05666637420654119,-0.5749998092651349,-0.4466667175292951,-0.8866667747497541,0.310000419616701,2,0.020854543612991883,-2.352951076254996,13.079999923706055,-1.0000000000000184,12.920000076293945,1.0000000000000444,13.196666717529295,0.020854543612991883
6122,2004-06-17,13.143333435058596,13.166666984558105,13.050000190734865,13.09333324432373,1826400.0,0.0027975740387926606,1.4137801761983788,1.8750089407054344,61.640198424772606,70.15891048118965,-0.07909898201962662,-0.24791765086050965,-0.44543327196655014,-1.0863585461411365,23.743105766659685,0.11666679382324041,0.39449057262089937,0.19100003242492924,-0.270708425953087,0.6527084908029455,-0.039854196764078864,0.42185426161393735,-0.19600025177001967,82.22225047922201,11.046491395495693,0.23085422918900814,6,-0.09333324432373225,-0.5866670608520526,-0.6783332824707049,-0.9233336448669451,0.2899999618530238,3,0.03271615634086267,1.8333214123930095,13.106666564941404,-2.352951076254996,13.079999923706055,-1.0000000000000184,12.920000076293945,0.03271615634086267
6123,2004-06-18,13.31999969482422,13.363332748413086,13.083333015441895,13.100000381469727,3053400.0,0.013441510910343624,-1.2105179942779702,4.399969482538169,61.94222233235797,69.51153595287312,-0.21808224227523354,-0.37530594197679257,-0.6159054980733263,-1.2445516710869828,24.93752108592296,0.2799997329711914,0.3563459329790053,0.32416629791259943,-0.10073599448378268,0.7490685903089815,0.11171515171440838,0.5366174441107905,-0.33010652008056596,90.71433680403031,22.15017017127181,0.212451146198191,6,-0.19000005722046076,-0.6883335113525408,-0.910832881927492,-1.0999999046325701,0.026667594909666192,4,0.03178177009976069,1.4137801761983788,13.143333435058596,1.8333214123930095,13.106666564941404,-2.352951076254996,13.079999923706055,0.03178177009976069
6124,2004-06-21,13.300000190734865,13.359999656677244,13.199999809265135,13.266667366027832,1681500.0,-0.0015014643053727905,1.086975992038859,0.15151331246803698,58.287289542797296,66.77442210008859,-0.1594605414242647,-0.30809565080099865,-0.5836914572726375,-1.2046239595552546,26.196484093209904,0.15999984741210938,0.31294245686466304,0.2641667842865001,-0.11203052301817351,0.6403640915911737,0.0760681306341624,0.4522654379388378,-0.25,84.03376497232786,17.62081754086624,0.18809865365233716,6,-0.1700005531311053,-0.5816674232482928,-0.8908333778381365,-1.0800004005432147,-0.010000228881837714,0,0.04360901619460855,-1.2105179942779702,13.31999969482422,1.4137801761983788,13.143333435058596,1.8333214123930095,13.106666564941404,0.04360901619460855
6125,2004-06-22,13.489999771118164,13.489999771118164,13.270000457763672,13.31666660308838,1910100.0,0.014285682530715826,1.5384560364890814,5.200074387731416,64.73432188484993,64.905639304492,-0.31928416557138384,-0.4508529509975361,-0.7555781436289557,-1.370620557862317,27.252706627942736,0.2199993133544922,0.3034537295768569,0.4094997406005856,0.040792459978380435,0.7782070212227907,0.2251461002894839,0.5938533809116873,-0.40666675567626953,100.0,34.67350039041243,0.18435364031110216,6,-0.29666662216186523,-0.7083334922790527,-1.0883328914642334,-1.2699999809265137,-0.03999996185302912,1,0.01704970347020085,1.086975992038859,13.300000190734865,-1.2105179942779702,13.31999969482422,1.4137801761983788,13.143333435058596,0.01704970347020085
6126,2004-06-23,13.69333267211914,13.739999771118164,13.40999984741211,13.489999771118164,2084100.0,0.015072861708738339,1.2247153447045436,1.1730755475838208,69.06780816811207,63.9154780091863,-0.49760726775065756,-0.6029266105427649,-0.9397813100431307,-1.55065335877757,28.458544273886176,0.3299999237060547,0.30908270118419523,0.5606659889221195,0.15503585454929514,0.9662961232949439,0.3578509217357073,0.7634810561085317,-0.5286663055419929,93.23664820591637,28.839811870062988,0.202815067186412,6,-0.3749995231628418,-0.7866663932800293,-1.295832633972168,-1.4733328819274902,-0.23333263397216797,2,-0.013875335167322533,1.5384560364890814,13.489999771118164,1.086975992038859,13.300000190734865,-1.2105179942779702,13.31999969482422,-0.013875335167322533
6127,2004-06-24,13.786666870117188,13.80666732788086,13.643333435058596,13.643333435058596,2729100.0,0.006816032315353215,-1.2790759567786552,0.7049200318934297,78.31861571931076,63.998375217648814,-0.5523541439360145,-0.6624947656970939,-1.0148709355636747,-1.6201210860044952,29.225207622229,0.16333389282226385,0.28385406715755934,0.6110002040863041,0.12328899304005425,1.0987114151325539,0.36714459856317916,0.854855809609429,-0.5166664123535156,97.23496349893404,25.955037602565994,0.24385560552312532,6,-0.434999942779541,-0.8249998092651367,-1.3891668319702148,-1.566667079925537,-0.3533334732055682,3,-0.026837515481066943,1.2247153447045436,13.69333267211914,1.5384560364890814,13.489999771118164,1.086975992038859,13.300000190734865,-0.026837515481066943
6128,2004-06-25,13.733332633972168,13.833333015441895,13.65666675567627,13.783332824707033,2603700.0,-0.003868537380896764,1.3555411445319703,-0.34883829243627584,75.43101880198337,65.57949924269451,-0.4636454501041154,-0.5687505247567675,-0.9460072911430775,-1.5402738014436181,30.05614912036265,0.176666259765625,0.2561836757742437,0.5134993553161618,-0.008796100500191528,1.035794811132515,0.2523516274079842,0.7746470832243393,-0.3559988021850593,84.21046291360616,6.382311741242489,0.261147727908177,6,-0.33333253860473633,-0.6449995040893555,-1.3374991416931152,-1.5133328437805176,-0.4033327102661133,4,-0.02184460575275371,-1.2790759567786552,13.786666870117188,1.2247153447045436,13.69333267211914,1.5384560364890814,13.489999771118164,-0.02184460575275371
6129,2004-06-28,13.720000267028807,13.766667366027832,13.5,13.533332824707033,3470100.0,-0.000970803467643444,-1.1052706869096782,-3.733334604894034,72.36537770892856,66.52332261646602,-0.3630809608658332,-0.5270464884822292,-0.9250397367098717,-1.4993319470192308,30.221805485376095,0.26666736602783203,0.2402580968129282,0.4650003433227514,-0.09317739667030622,1.023178083315809,0.1859114733262235,0.7440892133192794,-0.25146659851074027,79.8817329358365,1.1509327555195767,0.2790888699965287,6,-0.2933335304260236,-0.6083335876464826,-1.3500001430511457,-1.5000004768371564,-0.36999988555908025,0,-0.027210857873821936,1.3555411445319703,13.733332633972168,-1.2790759567786552,13.786666870117188,1.2247153447045436,13.69333267211914,-0.027210857873821936
6130,2004-06-29,13.733332633972168,13.75,13.606666564941404,13.666666984558105,2964900.0,0.0009717468428480647,1.86665776574037,0.3571359235701399,70.20203479761128,67.99876526452486,-0.3061913358823638,-0.5170055449482227,-0.9362273767600886,-1.4853356877880373,30.069913305410843,0.14333343505859553,0.22526331329176053,0.44666609764099086,-0.1453230890093522,1.038655284291334,0.15067150431582021,0.7426606909661615,-0.23333263397216797,76.37785342095125,0.07086401512626139,0.29599459332517114,6,-0.29166603088378906,-0.5699996948242188,-1.3633325099945068,-1.5133328437805176,-0.7433328628540039,1,-0.03228150689530873,-1.1052706869096782,13.720000267028807,1.3555411445319703,13.733332633972168,-1.2790759567786552,13.786666870117188,-0.03228150689530873
6131,2004-06-30,13.850000381469727,13.876667022705078,13.68333339691162,13.733332633972168,1481700.0,0.00849522476496034,1.2744994642626948,1.7500429159990845,74.17064181868967,69.39103675273788,-0.3423280074943431,-0.6042729193798202,-1.0450521029423339,-1.5775510582791554,30.006871849652665,0.1933336257934588,0.2603302920510622,0.5250004768371586,-0.10932548023633437,1.1593264339106515,0.2078374983004121,0.842163455373905,-0.35000038146972656,92.92036742589198,17.191649544958835,0.3171629785367466,6,-0.37000036239624023,-0.6333332061767578,-1.446667194366455,-1.6300005912780762,-1.1066675186157209,2,-0.02888090694493861,1.86665776574037,13.733332633972168,-1.1052706869096782,13.720000267028807,1.3555411445319703,13.733332633972168,-0.02888090694493861
6132,2004-07-01,13.729999542236328,13.846667289733887,13.553333282470705,13.776666641235352,2982300.0,-0.008664320283626181,2.1428352474761736,-0.4,67.77776082356775,70.03942991842786,-0.1456764751409505,-0.45758991414938066,-0.9095217991695819,-1.4385504232524653,29.701308776200687,0.29666709899902166,0.27871838397526005,0.3731663227081299,-0.2759371578665668,1.0222698032828266,0.04861458242078065,0.6977180629954791,0.14666748046875,61.061767654773604,-11.736450754837279,0.32455174028734846,7,-0.1916661262512207,-0.5133323669433594,-1.3141663074493408,-1.5099997520446777,-0.9933328628540039,3,-0.019664931761926185,1.2744994642626948,13.850000381469727,1.86665776574037,13.733332633972168,-1.1052706869096782,13.720000267028807,-0.019664931761926185
6133,2004-07-02,13.633333206176758,13.729999542236328,13.470000267028807,13.729999542236328,1334400.0,-0.007040519976872828,4.379313746769043,2.071402296971431,77.02020056064495,72.12086447596648,0.00012331423214817505,-0.32231787648952803,-0.7993111188448481,-1.3240518722301395,29.585312506522666,0.2599992752075213,0.3124273822399797,0.24149999618530238,-0.3866037442503938,0.8696037366209985,-0.07255187403254659,0.5555518664031514,0.2433338165283203,40.163828704496524,-39.22082683798125,0.31405187021784814,7,-0.05999946594238281,-0.31333303451538086,-1.12416672706604,-1.4133334159851074,-0.7366666793823224,4,-0.014669912796859252,2.1428352474761736,13.729999542236328,1.2744994642626948,13.850000381469727,1.86665776574037,13.733332633972168,-0.014669912796859252
6134,2004-07-06,13.546667098999025,13.609999656677244,13.476667404174805,13.550000190734865,1191000.0,-0.006356927236141119,1.1621675958647137,0.034480377261695706,68.71660863019655,72.563340781005,0.14020255182493635,-0.19857767258399228,-0.7086402162482237,-1.2221118794097023,29.708691828674255,0.15666580200195312,0.33847007493733017,0.12483386993408452,-0.4701881589982744,0.7198558988664434,-0.17267714453209493,0.42234488440026396,0.31373325347900227,18.852495538447535,-60.63767384143225,0.29751101446617984,7,0.09666633605956854,-0.16833353042602717,-1.0375006198883074,-1.3266673088073748,-0.5900001525878924,1,-0.015994131523980548,4.379313746769043,13.633333206176758,2.1428352474761736,13.729999542236328,1.2744994642626948,13.850000381469727,-0.015994131523980548
6135,2004-07-07,13.563332557678224,13.613332748413086,13.523332595825195,13.533332824707033,1118100.0,0.0012302257490648394,-2.599992370634317,-9.000572246065808,68.46361289914617,72.49620797334212,0.15090227061117645,-0.18702799194310415,-0.7185530759365957,-1.2259126766428015,29.72835456890323,0.09000015258789062,0.35429967482343017,0.11749935150146662,-0.4584507483460154,0.6934494513489486,-0.1704756984222744,0.40547440142520763,0.2814517913818335,22.9505582511188,-55.80164531904642,0.28797504992374084,7,0.11000108718871893,-0.18166542053222834,-1.0374991893768328,-1.343332767486574,-0.8333330154418963,2,-0.015728595852184557,1.1621675958647137,13.546667098999025,4.379313746769043,13.633333206176758,2.1428352474761736,13.729999542236328,-0.015728595852184557
6136,2004-07-08,13.333333015441895,13.563332557678224,13.333333015441895,13.563332557678224,3107100.0,-0.016957450630827986,-1.0000000000000155,-7.666719649044787,56.64335384514828,70.08784554287962,0.36259649094746393,0.05636243782075212,-0.4863760355192781,-0.9824456884178012,29.01981793059226,0.2299995422363299,0.3750136734757952,-0.11916685104370117,-0.6861526588820226,0.44781895679462025,-0.4026597549628619,0.16432605287545954,0.4964599703369128,0.0,-75.07822573806408,0.28349290391916054,7,0.2716670036315918,0.04833412170410156,-0.7641663551330566,-1.1133332252502441,-0.5900001525878888,3,-0.025749993938207427,-2.599992370634317,13.563332557678224,1.1621675958647137,13.546667098999025,4.379313746769043,13.633333206176758,-0.025749993938207427
6137,2004-07-09,13.550000190734865,13.563332557678224,13.386667251586914,13.42666721343994,1783800.0,0.016250038534403988,1.3555733577477362,-0.5362314033138288,57.82315484898516,68.13141621476869,0.12161702038415356,-0.1374221081662359,-0.7004523492636725,-1.182971413816512,28.252969791233575,0.2299995422363299,0.3756905910363404,0.07850031852722417,-0.47390618364486237,0.6309068206993107,-0.1977029325588191,0.35470356961326743,0.2500051968237269,54.62199622537221,-17.715044357627256,0.276203251086043,7,0.05499982833862127,-0.16833305358886896,-0.9200003147125262,-1.3283338546752947,-0.48999977111816584,4,-0.059532643286044906,-1.0000000000000155,13.333333015441895,-2.599992370634317,13.563332557678224,1.1621675958647137,13.546667098999025,-0.059532643286044906
6138,2004-07-12,13.456666946411133,13.550000190734865,13.31999969482422,13.550000190734865,1340700.0,-0.006888062214755575,3.928586755494514,-0.7567582196653293,55.075600892540926,66.21032990183673,0.19174179769896327,-0.02488757071490255,-0.5985744665903798,-1.0762174229196404,27.319480458152324,0.23000049591064453,0.3465367880345305,-0.027832937240599875,-0.5650348945842545,0.5093690201030547,-0.2964339159124272,0.24076804143122743,0.31533809882045816,46.59115292832448,-23.263913595235586,0.26860097867182753,7,0.14166641235351562,-0.07499980926513672,-0.8150002956390381,-1.2350006103515625,-0.19666671752929688,0,-0.05350509675955317,1.3555733577477362,13.550000190734865,-1.0000000000000155,13.333333015441895,-2.599992370634317,13.563332557678224,-0.05350509675955317
6139,2004-07-13,13.543333053588867,13.56999969482422,13.333333015441895,13.456666946411133,1480800.0,0.00644038434798655,2.3809673024522557,-0.9285663195969864,51.85185185185185,64.17142068564125,0.0864736564377857,-0.0658362114563289,-0.6662711825523573,-1.1496741699495523,27.616934197098296,0.236666679382326,0.29428973507117995,0.027666521072386985,-0.43938635285868166,0.49471939500345563,-0.20585991589314823,0.2611929580379222,0.19251156361013422,76.13644491550207,9.677515955319762,0.2335264369655344,7,0.05500030517578125,-0.1616659164428711,-0.87583327293396,-1.3216667175292969,-0.23333263397216797,1,-0.047747960139182366,3.928586755494514,13.456666946411133,1.3555733577477362,13.550000190734865,-1.0000000000000155,13.333333015441895,-0.047747960139182366
6140,2004-07-14,13.510000228881836,13.616666793823242,13.416666984558105,13.466667175292967,1456800.0,-0.002461198035604517,-1.7906930324160324,0.5000000000000205,42.782179035661485,60.68381370974923,0.09476029392135388,0.0014365504795676998,-0.6193381555644066,-1.100264382969371,27.765921578686616,0.19999980926513672,0.24630365533032794,-0.027166318893431907,-0.4469755583585897,0.3926429205717259,-0.2370709386260117,0.18273830083914788,0.19257679452718257,64.04503050681801,0.9330967998643089,0.20990461973257918,7,0.0733332633972168,-0.12333345413208008,-0.8266668319702148,-1.2116670608520508,-0.27666759490966797,2,-0.040957311110016215,2.3809673024522557,13.543333053588867,3.928586755494514,13.456666946411133,1.3555733577477362,13.550000190734865,-0.040957311110016215
6141,2004-07-15,13.380000114440918,13.563332557678224,13.363332748413086,13.510000228881836,2068200.0,-0.009622510158290187,-1.4489545685442418,-3.000022008010793,34.438745906431336,56.9794787189563,0.16883442341712396,0.16123044088437766,-0.4729920460301038,-0.9532897682896735,27.815179858841653,0.1999998092651385,0.202519155289421,-0.17083311080932617,-0.5471796838393885,0.2055134622207362,-0.35900639732435735,0.017340175705705008,0.29197072268131663,20.224831071306397,-36.977450183038215,0.1881732865150308,7,0.14499950408935547,0.006666660308837891,-0.6966667175292969,-1.0483336448669434,-0.09666728973388494,3,-0.048580012454786936,-1.7906930324160324,13.510000228881836,2.3809673024522557,13.543333053588867,3.928586755494514,13.456666946411133,-0.048580012454786936
6142,2004-07-16,13.57333278656006,13.633333206176758,13.43000030517578,13.483332633972168,1618800.0,0.014449377463792379,-1.0678117332143462,-0.6923082566115384,44.47003696925918,53.36279387546898,-0.05482379968392692,0.0018593057673381708,-0.6462130670952817,-1.1274465912097167,27.861116198381573,0.25333309173583984,0.16604181801368334,0.0009995937347433426,-0.32278711596221576,0.32478630343170245,-0.1608937611137371,0.16289294858322378,0.07048035917833317,80.85094078903361,25.946985110085308,0.1618933548484798,7,-0.09666633605957209,-0.1866660118103045,-0.8166658878326434,-1.153332710266115,-0.43999958038330256,4,-0.0611493092196117,-1.4489545685442418,13.380000114440918,-1.7906930324160324,13.510000228881836,2.3809673024522557,13.543333053588867,-0.0611493092196117
6143,2004-07-19,13.743332862854006,13.83666706085205,13.630000114440918,13.649999618530273,3244800.0,0.012524564082174061,-2.1000293257229505,1.037034289831729,50.72762896335635,51.36401835693118,-0.23197406499053486,-0.1420843182212721,-0.7995142535545572,-1.276289238664182,27.528044123485028,0.2633342742919904,0.11277390752389671,0.14983301162719975,-0.15952552773639184,0.45919155099079134,-0.00484625805459693,0.30451228130899644,-0.42333316802978516,81.45680808815763,28.484985756791595,0.15467926968179602,7,-0.16499948501587092,-0.3566660881042498,-0.9541661739349383,-1.2116661071777362,-0.37333297729492365,0,-0.04972101382221794,-1.0678117332143462,13.57333278656006,-1.4489545685442418,13.380000114440918,-1.7906930324160324,13.510000228881836,-0.04972101382221794
6144,2004-07-20,13.880000114440918,13.890000343322756,13.65999984741211,13.733332633972168,2259600.0,0.009944258277866602,1.759984893914041,1.5714387893773905,54.24713069029127,49.784409222613974,-0.35356689688661014,-0.24566697717232344,-0.9140040747158942,-1.390097648303275,27.250282701661245,0.2300004959106463,0.07809592801852361,0.25750026702880824,-0.0446701998322947,0.5596707338899112,0.10641503359825677,0.4085855004593597,-0.5496670722961401,98.10122571077248,46.10355610474603,0.15108523343055186,7,-0.27500009536742986,-0.48666667938232244,-1.0891666412353516,-1.3483333587646484,-0.2066669464111328,1,-0.044668579282937215,-2.1000293257229505,13.743332862854006,-1.0678117332143462,13.57333278656006,-1.4489545685442418,13.380000114440918,-0.044668579282937215
6145,2004-07-21,13.720000267028807,13.899999618530273,13.649999618530273,13.899999618530273,2788800.0,-0.011527366433206732,1.777787785507277,-1.2272614960466206,46.32767539683947,48.63822272835745,-0.18886816218445723,-0.07120320459486429,-0.7206559582144738,-1.2096404436784898,26.513670227562503,0.25,0.033749078165502766,0.0860003948211645,-0.21242115712246346,0.38442194676479247,-0.06321038115064859,0.2352111707929776,-0.36728053283690976,66.45976088254496,18.827289609720218,0.1492107759718139,7,-0.11000061035156072,-0.2866668701171857,-0.9291667938232404,-1.1883335113525373,-0.07666683197021129,2,-0.0298833702210195,1.759984893914041,13.880000114440918,-2.1000293257229505,13.743332862854006,-1.0678117332143462,13.57333278656006,-0.0298833702210195
6146,2004-07-22,13.50333309173584,13.723333358764648,13.203332901000975,13.720000267028807,4852500.0,-0.01579206786268439,3.6567199870186595,1.2037108660983236,43.92856832669253,47.09437978143605,0.0608483390061938,0.13755221575541832,-0.4665603794318862,-0.9737278082381877,24.531140873896362,0.5200004577636737,0.00429073586252926,-0.12116680145263636,-0.423704034307784,0.1813704314025113,-0.2724354178802102,0.03010181497493747,0.3966665267944336,43.062225191236934,-2.752910447607512,0.1512686164275735,7,0.048333168029785156,-0.04333305358886719,-0.7124996185302734,-0.9716663360595703,0.12666702270507812,3,-0.019995097205216306,1.777787785507277,13.720000267028807,1.759984893914041,13.880000114440918,-2.1000293257229505,13.743332862854006,-0.019995097205216306
6147,2004-07-23,13.416666984558105,13.539999961853027,13.33666706085205,13.50333309173584,1692300.0,-0.0064181270349299435,1.5416636864315858,0.39999647874925504,44.16517323085,45.88211004124817,0.1414914849595199,0.20561983186280486,-0.34646233879610655,-0.8682844915277208,22.278106453354283,0.20333290100097656,-0.02945144654580467,-0.18933291435241628,-0.4953473913887656,0.11668156268393304,-0.34234015287059094,-0.03632567583424162,0.48333263397216797,30.6221150213278,-15.25073511567902,0.15300723851817505,7,0.13499927520751953,0.05833292007446289,-0.6258335113525391,-0.8850002288818359,0.16666603088378906,4,-0.009937949567096926,3.6567199870186595,13.50333309173584,1.777787785507277,13.720000267028807,1.759984893914041,13.880000114440918,-0.009937949567096926
6148,2004-07-26,13.43333339691162,13.550000190734865,13.380000114440918,13.449999809265135,2544900.0,0.001242217040394289,-1.7567659521822245,0.19230599938377568,46.82834317167274,45.32394241011714,0.13540658085157276,0.17426027068060002,-0.3276317948128007,-0.8644491042125129,19.820690321712448,0.1700000762939471,-0.02937278759519657,-0.15766654014587544,-0.4667954364854534,0.15146235619370252,-0.3122309883156653,-0.0031020919760855747,0.45273288726806804,33.01442283999619,-15.603962423401846,0.154564448169789,7,0.11833286285400568,0.05833292007446467,-0.6300001144409162,-0.9016666412353498,0.3333339691162127,0,-0.02233252029640187,1.5416636864315858,13.416666984558105,3.6567199870186595,13.50333309173584,1.777787785507277,13.720000267028807,-0.02233252029640187
6149,2004-07-27,13.346667289733887,13.4399995803833,13.266667366027832,13.416666984558105,2008800.0,-0.006451571223391017,1.971454729751823,4.20004577706569,44.16520191036406,45.47761161841744,0.21371647451585396,0.24403493919274055,-0.20950502358608247,-0.757257667948263,18.388142734669426,0.17333221435546875,-0.050149037910916405,-0.2256659984588616,-0.5468485784220967,0.09551658150437348,-0.38625728844047913,-0.06507470847724406,0.5257443267822257,20.57431267008732,-29.998286104904157,0.16059128998161795,7,0.20499897003173828,0.20333242416381836,-0.465834379196167,-0.7400007247924805,0.03333282470703125,1,0.001748196408787539,-1.7567659521822245,13.43333339691162,1.5416636864315858,13.416666984558105,3.6567199870186595,13.50333309173584,0.001748196408787539
6150,2004-07-28,13.289999961853027,13.359999656677244,13.15999984741211,13.350000381469727,1893300.0,-0.004245803589068786,4.000059605412349,0.8571525885558583,48.71287891577938,47.063626397233875,0.26361708093611824,0.2801493446130756,-0.12643743998065027,-0.6811974071281508,17.030374020562554,0.19999980926513494,-0.06163756108064611,-0.26016669273376536,-0.5954484472575068,0.07511506178997607,-0.42780756999563607,-0.09252581547189465,0.5690300803527819,23.07693609932656,-32.49268149810566,0.16764087726187038,7,0.23999977111816406,0.23999977111816406,-0.36583375930786133,-0.6833333969116211,0.09333324432373047,2,0.028843732676979705,1.971454729751823,13.346667289733887,-1.7567659521822245,13.43333339691162,1.5416636864315858,13.416666984558105,0.028843732676979705
6151,2004-07-29,13.449999809265135,13.510000228881836,13.283332824707033,13.289999961853027,2155800.0,0.01203911571643057,-1.6153812295740728,-2.666645474052263,46.92621485130276,47.336535050794275,0.1280575213667774,0.09343649149649735,-0.24903673261803227,-0.8249349516736455,14.957928756735384,0.2266674041748029,-0.06987326439782038,-0.08016681671142756,-0.38662327746046543,0.22628964403761032,-0.23339504708594738,0.07306141366309227,0.3810690251489266,74.35889911846257,17.89819956480821,0.15322823037451894,7,0.07999992370605646,0.07999992370605646,-0.46250009536742986,-0.7799997329711896,-0.09000015258789062,3,0.014374247474730817,4.000059605412349,13.289999961853027,1.971454729751823,13.346667289733887,-1.7567659521822245,13.43333339691162,0.014374247474730817
6152,2004-07-30,13.460000038146973,13.513333320617676,13.373332977294922,13.416666984558105,1720800.0,0.0007435114515725871,-1.1538337392529123,0.27083184321579584,50.10798361985811,47.26768556818336,0.11207644576230358,0.0655312623198725,-0.22805633991911023,-0.8171722580555674,13.552573888712569,0.1400003433227539,-0.060814098112116355,-0.05666661262512207,-0.3495449204261085,0.23621169517586438,-0.2031057665256153,0.08977254127537115,0.3442260367870116,76.92305811294882,18.420219771156326,0.14643915390049317,7,0.06999969482421875,0.06999969482421875,-0.3475003242492676,-0.6649999618530273,0.10333251953125178,4,0.012630020491244398,-1.6153812295740728,13.449999809265135,4.000059605412349,13.289999961853027,1.971454729751823,13.346667289733887,0.012630020491244398
6153,2004-08-02,13.43333339691162,13.449999809265135,13.199999809265135,13.43333339691162,1320600.0,-0.0019811769063727835,14.00022888532845,0.0,46.29214465596015,46.38379823103546,0.10073905950392614,0.08057741549733599,-0.17384128739354665,-0.7692046650855033,12.79455128072533,0.2600002288818377,-0.02752822307516567,-0.07333326339721857,-0.3630799549347259,0.21641342814028874,-0.21820660916597312,0.07154008237153597,0.34512362892149007,77.35852112162802,20.21516561030235,0.14487334576875385,8,0.09666633605957209,0.09666633605957209,-0.2766664028167707,-0.6049995422363263,0.07666683197021662,0,0.011166224651638634,-1.1538337392529123,13.460000038146973,-1.6153812295740728,13.449999809265135,4.000059605412349,13.289999961853027,0.011166224651638634
6154,2004-08-03,13.329999923706055,13.449999809265135,13.233332633972168,13.43333339691162,1308000.0,-0.00769231806822579,2.1707477059419285,-100.0,44.20599857071637,46.14805636146623,0.13170009494383095,0.17586304350306214,-0.04520406052492021,-0.6415485307420816,11.995564189089784,0.21666717529296697,-0.02565602354546037,-0.16583337783813512,-0.46532111854300595,0.1336543628667357,-0.3155772481905714,-0.016089507485698817,0.4237188149902149,48.11321009346904,-7.820167323577095,0.1497438703524356,8,0.11166667938232422,0.19999980926513672,-0.08583331108093262,-0.48833322525024414,0.14999961853027344,1,0.032758247923558415,14.00022888532845,13.43333339691162,-1.1538337392529123,13.460000038146973,-1.6153812295740728,13.449999809265135,0.032758247923558415
6155,2004-08-04,13.350000381469727,13.41333293914795,13.196666717529295,13.329999923706055,1087800.0,0.0015004094432216064,1.9545614149164687,-0.19355255507462055,48.96074849102544,46.70718749083655,0.06000598040626848,0.14657583022982656,-0.04226300143242412,-0.6377146929024757,11.193339572225163,0.21666622161865412,-0.04910948706053375,-0.13516631126403844,-0.43968555880467974,0.16935293627660286,-0.2874259350343582,0.017093312506281322,0.37996960157517634,48.42116675550926,-11.532191840367446,0.1522596237703202,8,0.004999637603759766,0.17999935150146484,-0.08083367347717285,-0.508333683013916,0.15666675567626775,2,0.0022471709448661503,2.1707477059419285,13.329999923706055,14.00022888532845,13.43333339691162,-1.1538337392529123,13.460000038146973,0.0022471709448661503
6156,2004-08-05,12.989999771118164,13.350000381469727,12.979999542236328,13.350000381469727,1058400.0,-0.026966337083499714,1.0555567329292588,-17.999618539004388,31.884085442027498,45.34262218096738,0.3794342126029804,0.5054506633553508,0.33524956820236085,-0.25770047844896027,11.701908873846477,0.37000083923339844,-0.1036169617034286,-0.4780002593994137,-0.8498292513474812,-0.1061712674513462,-0.6639147553734475,-0.29208576342537995,0.7171714065014267,1.8750413506878072,-53.144954542089664,0.1859144959740338,8,0.27500009536743164,0.4499998092651367,0.3125,-0.14833307266235352,0.7833328247070312,3,0.030279710699697482,1.9545614149164687,13.350000381469727,2.1707477059419285,13.329999923706055,14.00022888532845,13.43333339691162,0.030279710699697482
6157,2004-08-06,12.743332862854006,12.90666675567627,12.713333129882812,12.90666675567627,1994100.0,-0.01898898480449518,1.367342410724712,0.45370448861950086,20.355761619359825,42.40122423071039,0.5817181470096724,0.7257974791119146,0.5880040152940644,0.010516496413146115,12.517752720903424,0.27666664123535156,-0.14068328239029704,-0.6843338012695295,-1.1747906592193669,-0.19387694331969207,-0.9295622302444482,-0.4391053722946108,0.9202080166425901,4.072361871497602,-45.63710132057001,0.2452284289749183,8,0.37000036239623846,0.5633335113525373,0.6050007343292219,0.12000083923339666,1.2200002670288068,4,0.04839132748551078,1.0555567329292588,12.989999771118164,1.9545614149164687,13.350000381469727,2.1707477059419285,13.329999923706055,0.04839132748551078
6158,2004-08-09,12.736666679382324,12.83666706085205,12.69333267211914,12.743332862854006,1773600.0,-0.0005231114609830501,-2.071422732660318,0.04081322839060384,13.276243594864539,38.96911775121045,0.5354812635738462,0.7122761115043623,0.6032773671022689,0.036251582181378694,13.755393216714202,0.14333438873291016,-0.16001996905914773,-0.6549999713897705,-1.2341686330321746,-0.0758313097473664,-0.9445843022109734,-0.36541564056856757,0.8508575801451688,5.726957751413824,-36.29726280572669,0.28958433082120233,8,0.366666316986084,0.5599994659423828,0.6408336162567139,0.12666702270507812,1.2966661453247088,0,0.06490441330572616,1.367342410724712,12.743332862854006,1.0555567329292588,12.989999771118164,1.9545614149164687,13.350000381469727,0.06490441330572616
6159,2004-08-10,12.896666526794435,12.93333339691162,12.706666946411133,12.706666946411133,2131800.0,0.012562144510785744,-1.3859679062786856,-28.502002861223,23.55460201778618,36.17375365143343,0.3407717483905266,0.5284389600382529,0.44854836430030964,-0.10323603008095894,14.767768973727277,0.2266664505004865,-0.17247217020191208,-0.4626667976379384,-1.0773016748980773,0.1519680796222005,-0.7699842362680069,-0.15534935900786984,0.6014385739922226,28.24080267558553,-10.250790786793079,0.30731743863006905,8,0.20666646957397283,0.39999961853027166,0.5500004291534406,-0.033332824707033026,1.2466669082641602,1,0.04755753750886882,-2.071422732660318,12.736666679382324,1.367342410724712,12.743332862854006,1.0555567329292588,12.989999771118164,0.04755753750886882
6160,2004-08-11,12.956666946411133,12.956666946411133,12.720000267028807,12.899999618530273,1473000.0,0.004652397539475661,7.352844160215478,0.29824975279702975,30.47621707525913,34.34597612076192,0.2553705099459549,0.4478185976918354,0.3919381896329188,-0.14152838543254198,15.56378145781302,0.236666679382326,-0.1936894021978297,-0.37499971389770437,-1.010537938091577,0.26053851029616837,-0.6927688259946407,-0.057230601800768,0.4609609115087743,40.10160246076629,2.0977724092318937,0.3177691120969361,8,0.1466660499572754,0.3399991989135742,0.5541665554046631,-0.09333324432373047,1.2133331298828125,2,0.04039098928680529,-1.3859679062786856,12.896666526794435,-2.071422732660318,12.736666679382324,1.367342410724712,12.743332862854006,0.04039098928680529
6161,2004-08-12,12.729999542236328,12.956666946411133,12.716667175292967,12.956666946411133,1056900.0,-0.017494268017562153,1.1176381490924854,-3.999966341299226,27.705629582198213,31.856825672133034,0.4125492973557954,0.6569762882330181,0.619969164454389,0.10601550752303623,16.715500342348935,0.23999977111816584,-0.21026087247368253,-0.5691670894622796,-1.2585007302369853,0.12016655131242615,-0.9138339098496324,-0.2245002690749267,0.6151987971035027,13.924078138241239,-23.980207781914896,0.34466682038735297,8,0.34166669845581055,0.5666666030883789,0.7975008487701416,0.13333415985107422,1.4133338928222674,3,0.0610108109063785,7.352844160215478,12.956666946411133,-1.3859679062786856,12.896666526794435,-2.071422732660318,12.736666679382324,0.0610108109063785
6162,2004-08-13,12.743332862854006,12.829999923706055,12.649999618530273,12.729999542236328,1380900.0,0.0010473936447081833,-1.076928578895534,-0.0588232819192431,27.548820403720313,29.774234088550834,0.32057812929101104,0.6095238180727609,0.6078600761170776,0.11475296618438868,17.660299754834785,0.18000030517578125,-0.2357854704280875,-0.5143337726593007,-1.2334631042514008,0.20479555893279944,-0.8738984384553508,-0.15476910686325063,0.5366789097637561,30.434687962583457,-7.754020330068965,0.3595646657960496,8,0.3066668510436994,0.5316667556762678,0.7500007152557355,0.12000083923339666,1.5833339691162092,4,0.08082655801713945,1.1176381490924854,12.729999542236328,7.352844160215478,12.956666946411133,-1.3859679062786856,12.896666526794435,0.08082655801713945
6163,2004-08-16,13.0600004196167,13.146666526794435,12.710000038146973,12.713333129882812,1825800.0,0.024849665324662373,-1.4716961270941566,26.00007152563848,41.88680304541784,29.516545696850997,-0.06103428101447683,0.2519557581522456,0.30127975978564336,-0.1799072891273461,17.15685987040511,0.4366664886474627,-0.2653853363057337,-0.1634995937347412,-0.8496484675637603,0.5226492800942779,-0.5065740306492508,0.17957484317976835,0.14440989451056474,82.55045670736713,40.393148384742254,0.34307443691450956,8,-0.02833414077758789,0.21499919891357422,0.433333158493042,-0.19666671752929688,1.0833330154418963,0,0.06916789289755831,-1.076928578895534,12.743332862854006,1.1176381490924854,12.729999542236328,7.352844160215478,12.956666946411133,0.06916789289755831
6164,2004-08-17,13.260000228881836,13.363332748413086,13.166666984558105,13.216667175292967,1850700.0,0.015313920584927976,-1.7441715015702348,0.12499896838300738,49.21466778977053,29.54475895226712,-0.3039738605325688,0.0032944436162196666,0.11346934471718129,-0.35795043115795977,16.143787185923124,0.3033323287963867,-0.30091581238822585,0.06750020980834925,-0.5459321020958345,0.680932521712533,-0.23921594614374264,0.37421636576044115,-0.6100006103515625,85.51412864446299,39.25195683140774,0.3067161559520916,8,-0.25333404541015625,0.0149993896484375,0.23000001907348633,-0.3966665267944336,0.7600002288818359,1,0.05832070757742436,-1.4716961270941566,13.0600004196167,-1.076928578895534,12.743332862854006,1.1176381490924854,12.729999542236328,0.05832070757742436
6165,2004-08-18,13.3100004196167,13.33666706085205,13.17666721343994,13.17666721343994,953100.0,0.0037707533839974605,-1.3999999999999626,3.076940006162158,46.11113465858522,31.12554219855131,-0.4025803686009386,-0.08326590704869297,0.0720850363376151,-0.39128170082312863,15.14063150964397,0.15999984741211115,-0.3296752602687114,0.13800039291381871,-0.42667297236440405,0.7026737581920415,-0.14433628972529178,0.4203370755529292,-0.6457341384887698,92.52350317653854,47.75755650956933,0.28233668263911105,8,-0.30333423614501953,-0.03500080108642578,0.17999982833862305,-0.4466667175292969,0.7833328247070312,2,0.06260954088428905,-1.7441715015702348,13.260000228881836,-1.4716961270941566,13.0600004196167,-1.076928578895534,12.743332862854006,0.06260954088428905
6166,2004-08-19,13.233332633972168,13.283332824707033,13.203332901000975,13.283332824707033,889200.0,-0.00576016402911117,2.1999847412690596,-0.3750017881410569,43.928564494984535,33.744742518065166,-0.3215839011075925,-0.029368770856551762,0.152894363905542,-0.30104244380724765,15.560127043563629,0.10666751861572443,-0.3511327196057934,0.07483263015746999,-0.4690135402911384,0.6186788006060784,-0.19709045506683331,0.3467557153817733,-0.5550850234985347,81.77567969368329,39.38052669051826,0.2719230852243038,8,-0.22666645050048828,0.04166698455810547,0.25166749954223633,-0.3699989318847656,0.7833347320556641,3,0.07078091877757209,-1.3999999999999626,13.3100004196167,-1.7441715015702348,13.260000228881836,-1.4716961270941566,13.0600004196167,0.07078091877757209
6167,2004-08-20,13.283332824707033,13.350000381469727,13.233332633972168,13.256667137145994,1019700.0,0.0037783521443801593,-2.1817886263443307,-0.5333117167980075,46.03173962427342,37.38424207688838,-0.32064940239573225,-0.09472688962186204,0.10866924032616687,-0.34018284097057183,16.104487903139038,0.1166677474975586,-0.38510475781625964,0.13149952888488947,-0.40219568565274777,0.6651947434225267,-0.13534807838392915,0.3983471361537081,-0.5913835114746107,87.7551020408166,47.72611293556747,0.26684760726881873,8,-0.27666664123535334,-0.008333206176759589,0.17250037193298162,-0.4199991226196307,1.1400003433227521,4,0.06474283387313462,2.1999847412690596,13.233332633972168,-1.3999999999999626,13.3100004196167,-1.7441715015702348,13.260000228881836,0.06474283387313462
6168,2004-08-23,13.133333206176758,13.333333015441895,13.123332977294922,13.326666831970215,1011000.0,-0.011292318013087499,1.032265060796936,-7.250277171774006,44.922555553476414,39.75845913640951,-0.121212149119037,0.03335523027988074,0.26196030963753714,-0.18205469455453382,16.642696587150944,0.21000003814697266,-0.36260310585256406,-0.003500080108642223,-0.5204842914685397,0.5134841312512552,-0.26199218578859096,0.2549920255713065,-0.427956224240722,4.166766007836031,-33.4004346025596,0.2584921056799487,8,-0.12666702270507812,0.14166641235351562,0.29833340644836426,-0.26999950408935547,1.323333740234375,0,0.09086296731070664,-2.1817886263443307,13.283332824707033,2.1999847412690596,13.233332633972168,-1.3999999999999626,13.3100004196167,0.09086296731070664
6169,2004-08-24,13.369999885559082,13.446666717529295,13.17666721343994,13.19333267211914,2453400.0,0.018020305711197393,-1.5714467368152918,-0.9137945492662474,50.464384081575346,41.97936658155576,-0.31701287005289025,-0.2123616978001337,0.040322188463917996,-0.4140307212681069,16.794201274787834,0.3133335113525373,-0.2868346859101756,0.23199996948242152,-0.287079040585148,0.751078979549991,-0.027539535551364125,0.49153947451620716,-0.6514637882935048,76.28863850873095,38.43813365889447,0.259539505033785,8,-0.3216667175292969,-0.0950002670288086,0.11250019073486328,-0.5066661834716797,1.2833328247070312,1,0.057840954085182084,1.032265060796936,13.133333206176758,-2.1817886263443307,13.283332824707033,2.1999847412690596,13.233332633972168,0.057840954085182084
6170,2004-08-25,13.673333168029785,13.733332633972168,13.263333320617676,13.396666526794435,2841000.0,0.022687605465003147,1.3697509701058341,1.566032745116023,66.29568932148351,46.267150997031905,-0.5676954844802751,-0.5117413847941634,-0.24930598269618898,-0.7095844764909636,16.896029587297416,0.4699993133544922,-0.18784618361482686,0.5161665916442875,-0.052485517002166304,1.0848187002907412,0.23184053732106058,0.8004926459675143,-0.9256718459536586,90.16401644072911,45.7898230365348,0.28432605432322716,8,-0.48166704177856445,-0.3983335494995117,-0.17416644096374334,-0.8033328056335449,0.9499998092651367,2,0.02535353197890644,-1.5714467368152918,13.369999885559082,1.032265060796936,13.133333206176758,-2.1817886263443307,13.283332824707033,0.02535353197890644
6171,2004-08-26,13.643333435058596,13.760000228881836,13.59000015258789,13.673333168029785,1307400.0,-0.0021940321794640116,-1.4878127071630438,-0.10843277974257112,73.93615968954886,51.421299806568406,-0.44087776215422636,-0.49172598495839814,-0.2065268453024487,-0.6706233132789183,17.803947482508615,0.1700000762939453,-0.11480630033792849,0.476500177383425,-0.11904871862914312,1.072049073395993,0.17872572937714182,0.7742746253897081,-0.8365318342687065,81.67538953315966,30.87300098096962,0.2977744480062839,8,-0.40833330154419123,-0.43833351135254084,-0.12166690826416193,-0.7683334350585955,0.9666662216186488,3,0.032983127723668515,1.3697509701058341,13.673333168029785,-1.5714467368152918,13.369999885559082,1.032265060796936,13.133333206176758,0.032983127723668515
6172,2004-08-27,13.630000114440918,13.66333293914795,13.536666870117188,13.616666793823242,1030800.0,-0.0009772773406985236,2.1666924956786078,-0.44444797660300817,73.6748830823791,54.953308699564104,-0.3224533171262074,-0.49013304784536693,-0.18148763464295392,-0.6497521626409863,18.68453162677271,0.12666606903076172,-0.05855155055046701,0.4546668529510498,-0.16294392391166035,1.07227762981376,0.14586146451969384,0.7634722413824058,-0.7469426234036725,79.58115261671016,22.12373711119416,0.30880538843135535,8,-0.18833351135253906,-0.4250001907348633,-0.12416696548461914,-0.755000114440918,0.7766666412353516,4,0.028368837002227254,-1.4878127071630438,13.643333435058596,1.3697509701058341,13.673333168029785,-1.5714467368152918,13.369999885559082,0.028368837002227254
6173,2004-08-30,13.583333015441895,13.716667175292967,13.550000190734865,13.600000381469727,1458900.0,-0.0034238516953187803,-3.000022888270991,-1.250053644231457,69.36086364022584,57.191774905170256,-0.21651341727579698,-0.45497918656367986,-0.12911092421839143,-0.5955823998448242,18.959572384342305,0.16666698455810192,0.028429048315864236,0.400499773025512,-0.2337223905450987,1.0347219365961227,0.08338869124020754,0.7176108548108164,-0.6301201053770811,69.71417547725986,8.20740659341714,0.3171110817853051,8,-0.14166641235351562,-0.37833309173583984,-0.06999993324279785,-0.7083330154418945,1.0133342742919922,0,0.06184050347826675,2.1666924956786078,13.630000114440918,-1.4878127071630438,13.643333435058596,1.3697509701058341,13.673333168029785,0.06184050347826675
6174,2004-08-31,13.766667366027832,13.766667366027832,13.563332557678224,13.579999923706055,1395900.0,0.013497007720970844,1.1785781796816934,-11.19957658637066,71.3532210078122,59.99645116619548,-0.3580741961541207,-0.6365588610608146,-0.3038428399533295,-0.7672380862469055,19.31284630767709,0.2033348083496076,0.12735160419684277,0.5620007514953613,-0.12168887563733932,1.245690378628062,0.220155937929011,0.9038455650617117,-0.7489114704576565,100.0,34.30735441050862,0.34184481356635044,8,-0.3216671943664551,-0.5583338737487793,-0.24500107765197754,-0.8666677474975586,0.5999994277954102,1,0.05012103234846954,-3.000022888270991,13.583333015441895,2.1666924956786078,13.630000114440918,-1.4878127071630438,13.643333435058596,0.05012103234846954
6175,2004-09-01,13.380000114440918,13.766667366027832,13.366666793823242,13.75,3728400.0,-0.028087208131511776,-1.0168103189200235,-1.982134007714512,65.80225589186554,62.42686132140448,0.04421657173315374,-0.2609056357558881,0.08098591132853805,-0.3693188966693519,19.190629628129884,0.40000057220458984,0.17479415957850186,0.17383351325988805,-0.5113287169126224,0.8589957434323985,-0.16874760182636805,0.5164146283461442,-0.2873530718249775,3.3333253860587315,-66.06118998706086,0.34258111508625544,9,0.06500005722045898,-0.17166662216186523,0.17083287239074707,-0.48000049591064453,0.8766670227050763,2,0.09516685986055395,1.1785781796816934,13.766667366027832,-3.000022888270991,13.583333015441895,2.1666924956786078,13.630000114440918,0.09516685986055395
6176,2004-09-02,13.383333206176758,13.476667404174805,13.300000190734865,13.31666660308838,4723200.0,0.00024910999307414805,-2.533364486872688,-0.1801800640766191,65.63516238142961,64.60501940553294,0.07196675556125065,-0.24586595499856756,0.06926011419192335,-0.3621180172049634,18.148095754402902,0.17666721343993963,0.19436959981648982,0.1574999332427982,-0.5241079082939226,0.839107774779519,-0.1833039875255622,0.4983038540111586,-0.22328413121962853,17.857055274902823,-54.133079883627516,0.34080392076836064,9,0.06166696548461914,-0.17499971389770508,0.1466665267944336,-0.3966670036315918,0.7766666412353516,3,0.09265253670482276,-1.0168103189200235,13.380000114440918,1.1785781796816934,13.766667366027832,-3.000022888270991,13.583333015441895,0.09265253670482276
6177,2004-09-03,13.359999656677244,13.386667251586914,13.256667137145994,13.383333206176758,3380100.0,-0.0017434781858934878,7.666200451381282,-0.3500035762821331,58.55509854196824,66.11974640425424,0.11993121483141067,-0.18336576039690833,0.0807478804914421,-0.32945016773778946,16.178502580028294,0.13000011444091975,0.21809867099765157,0.10333304405212296,-0.5411543510930663,0.7478204391973122,-0.2189106535204708,0.4255767416247167,-0.1392887526130444,20.26126924644796,-48.311371086018006,0.32224369757259447,9,0.1116676330566424,-0.15166616439819158,0.1700000762939471,-0.3733334541320783,0.680000305175783,4,0.09356287665585805,-2.533364486872688,13.383333206176758,-1.0168103189200235,13.380000114440918,1.1785781796816934,13.766667366027832,0.09356287665585805
6178,2004-09-07,13.563332557678224,13.583333015441895,13.43000030517578,13.44333267211914,3127500.0,0.015219528909145907,-1.090929780413397,-5.142804593942547,58.633735812304124,67.027452152113,-0.01787113937832885,-0.3389706979361993,-0.1305929071265748,-0.5233957849224975,14.327624124913605,0.2233333587646502,0.26033653233396237,0.26533265113830673,-0.34380034089921807,0.8744656431758315,-0.03923384488045656,0.56989914715707,-0.3066654205322301,60.13044762834442,-6.038994570904784,0.3045664960187628,9,-0.05166530609131037,-0.3549990653991717,-0.033332824707033026,-0.5766663551330584,0.2766675949096662,1,0.0621775064801926,7.666200451381282,13.359999656677244,-2.533364486872688,13.383333206176758,-1.0168103189200235,13.380000114440918,0.0621775064801926
6179,2004-09-08,13.510000228881836,13.600000381469727,13.4399995803833,13.533332824707033,1596600.0,-0.003932096228533188,1.042549824078696,-0.19443848397429447,55.68180894556741,65.84813211034454,0.0641552965565424,-0.2501587452242955,-0.085623488748654,-0.46488278282126316,12.963500718190774,0.16000080108642578,0.29593539828946014,0.18133363723754847,-0.40401753993194944,0.7666848144070464,-0.1113419513471996,0.47400922582229654,-0.2533330917358416,49.67313294962001,-12.618960310016462,0.29267558858474896,9,0.001667022705078125,-0.3016667366027832,0.01999950408935547,-0.5016670227050781,0.3599996566772461,2,0.08043427405196946,-1.090929780413397,13.563332557678224,7.666200451381282,13.359999656677244,-2.533364486872688,13.383333206176758,0.08043427405196946
6180,2004-09-09,13.479999542236328,13.576666831970215,13.420000076293945,13.43333339691162,1833900.0,-0.002220628137471925,-3.2727615579686584,-2.0000408730482357,57.19844747826538,63.98838630909083,0.07135087685647434,-0.18861123607547725,-0.06493655601165749,-0.43269735659694675,11.624864378750047,0.15666675567626953,0.3486975349055861,0.1251663208007816,-0.4364750853995627,0.6868077270011259,-0.15565438229939055,0.40598702390095376,-0.17233238220214986,65.04829019113323,5.005076213725516,0.2808207031001722,9,0.03166770935058594,-0.2716660499572754,0.005833625793457031,-0.35833311080932617,0.39333343505859375,3,0.0657765045769294,1.042549824078696,13.510000228881836,-1.090929780413397,13.563332557678224,7.666200451381282,13.359999656677244,0.0657765045769294
6181,2004-09-10,13.506667137145994,13.536666870117188,13.436667442321776,13.466667175292967,2067000.0,0.0019783082949009767,-1.0000000000000355,0.8571516154741873,56.60751821995986,62.092012435488684,0.025991771793146157,-0.16243773266949546,-0.10456118011517646,-0.4548740101239961,10.202775141445139,0.09999942779541193,0.37439342234380923,0.1130005359649644,-0.36840548856451427,0.5944065604944431,-0.12770247629977405,0.35370354822970285,-0.15309995651245067,72.81555285810674,15.605291088787851,0.2407030122647391,9,0.005000114440919745,-0.2983336448669416,-0.06416726112365545,-0.36166715621948065,0.5599994659423864,4,0.055528132320471046,-3.2727615579686584,13.479999542236328,1.042549824078696,13.510000228881836,-1.090929780413397,13.563332557678224,0.055528132320471046
6182,2004-09-13,13.773332595825195,13.91333293914795,13.699999809265135,13.699999809265135,3879000.0,0.019743246499783762,-4.81821965017208,1.833321412393054,67.71215374772748,61.908822447433316,-0.2438469340622813,-0.3667870683809227,-0.3774835603465725,-0.7110347104563672,8.955257974054575,0.4066658020019549,0.34306460150699536,0.32816600799560547,-0.07419235176785399,0.7305243677590649,0.12698682811387663,0.5293451878773343,-0.37845539665222283,71.62152496534873,7.383471837262306,0.20117917988172931,9,-0.18833255767822266,-0.491666316986084,-0.42083287239074707,-0.5766663551330566,0.160000801086424,0,0.028073616090859232,-1.0000000000000355,13.506667137145994,-3.2727615579686584,13.479999542236328,1.042549824078696,13.510000228881836,0.028073616090859232
6183,2004-09-14,13.963333129882812,14.033332824707033,13.793333053588867,13.80666732788086,4346100.0,0.013794812020673008,-1.6181647940075101,2.136367774237545,66.85604675168443,61.409136418974676,-0.4182603785491228,-0.511886962266189,-0.5685458756038528,-0.8899044460900143,9.499103920792539,0.2600002288818377,0.30377902927757994,0.47299990653991664,0.050393638413034125,0.8956061746667991,0.2616967724764745,0.6843030406033588,-0.5266656875610369,88.58699539437036,24.80446257891701,0.21130313406344156,9,-0.31833314895629883,-0.6216669082641602,-0.753333330154419,-0.7349996566772461,-0.12666606903076172,1,0.005490582460296656,-4.81821965017208,13.773332595825195,-1.0000000000000355,13.506667137145994,-3.2727615579686584,13.479999542236328,0.005490582460296656
6184,2004-09-15,14.033332824707033,14.0600004196167,13.833333015441895,13.963333129882812,2828400.0,0.005013107842740894,2.675641402347556,0.4468090287077958,61.79037460012855,60.9633718310039,-0.49892266644293315,-0.5491343560763777,-0.636021905561142,-0.9526176682788705,10.879380753506473,0.2266674041748047,0.2665742071726438,0.504332971572877,0.031887065253192404,0.9767788778925617,0.2681100184130347,0.7405559247327194,-0.5131322288513207,95.83319053061544,33.92590701549154,0.2362229531598427,9,-0.37499904632568537,-0.6783328056335467,-0.8333332538604754,-0.8049993515014666,-0.43999958038330256,2,-0.013776675472184419,-1.6181647940075101,13.963333129882812,-4.81821965017208,13.773332595825195,-1.0000000000000355,13.506667137145994,-0.013776675472184419
6185,2004-09-16,14.143333435058596,14.239999771118164,14.033332824707033,14.033332824707033,1931100.0,0.007838523587062385,-2.757559994451348,1.5714441416893334,65.56014848811122,60.95503695396852,-0.5467545669476941,-0.625576327254894,-0.7427058615821913,-1.053394033394694,12.504566172416986,0.20666694641113104,0.24818916872297692,0.5726669311523462,0.03857701349910947,1.106756848805583,0.30562197232572785,0.8397118899789646,-0.536764867401125,87.96683108665611,27.38029258850645,0.26704495882661844,9,-0.39499998092651545,-0.6983337402343768,-0.9433338642120379,-0.8466672897338885,-0.21333312988281605,3,-0.0193259637662202,2.675641402347556,14.033332824707033,-1.6181647940075101,13.963333129882812,-4.81821965017208,13.773332595825195,-0.0193259637662202
6186,2004-09-17,14.170000076293945,14.366666793823242,14.140000343322756,14.18333339691162,1754100.0,0.0018854565903996257,-5.181858378308333,-0.12121133305588619,66.66664704375998,61.85632012083427,-0.5029925102518842,-0.6097335732691267,-0.7582628904630742,-1.0715989581843672,14.325716208552677,0.2266664505004865,0.20868532806543527,0.5525002002716057,-0.01993439483774928,1.1249347953809608,0.2662829027169291,0.8387174978262824,-0.4494138920135491,70.50000643729865,11.80739105986828,0.2862172975546773,9,-0.27666664123535156,-0.6616668701171875,-0.9700005054473877,-0.8733339309692383,-0.19666671752929688,4,-0.02093628069172282,-2.757559994451348,14.143333435058596,2.675641402347556,14.033332824707033,-1.6181647940075101,13.963333129882812,-0.02093628069172282
6187,2004-09-20,14.143333435058596,14.19333267211914,14.050000190734865,14.103333473205565,1268400.0,-0.0018819083339288722,1.0476297522462434,-3.000000000000666,67.49999850988512,62.84146042056549,-0.39507054351781257,-0.5431836722805965,-0.727552348735772,-1.0376042514984025,15.773115030727002,0.14333248138427557,0.2081919687877143,0.4828335285186789,-0.11264765649573505,1.0783147135330928,0.18509293601147192,0.7805741210258859,-0.2935311288696294,61.04653483792015,3.593243672163908,0.2977405925072068,9,-0.2500000000000018,-0.6350002288818377,-0.9591672420501727,-0.8466672897338885,-0.03666687011719105,0,-0.005420704554710776,-5.181858378308333,14.170000076293945,-2.757559994451348,14.143333435058596,2.675641402347556,14.033332824707033,-0.005420704554710776
6188,2004-09-21,14.326666831970215,14.326666831970215,14.100000381469727,14.146666526794435,2628900.0,0.012962530916309278,1.518511846734201,4.50001192093988,67.49997913837927,64.15459044198903,-0.5126484595196263,-0.6667144042170818,-0.9016192488312562,-1.2090095552211668,17.659062262728796,0.22666645050048828,0.21594598215932237,0.6065002441406246,-0.005487222801455971,1.2184877110827053,0.3005065106695852,0.9124939776116641,-0.37349162825439386,92.50001341103389,38.758531222219545,0.3059937334710399,9,-0.4333333969116211,-0.7883334159851074,-1.1641671657562256,-1.0516672134399414,-0.23999977111816406,1,-0.027454636844130742,1.0476297522462434,14.143333435058596,-5.181858378308333,14.170000076293945,-2.757559994451348,14.143333435058596,-0.027454636844130742
6189,2004-09-22,14.143333435058596,14.31666660308838,14.076666831970215,14.300000190734865,3040800.0,-0.012796653894575627,1.526318959589235,-0.8703693892256263,77.32697125525178,66.3910930838764,-0.25706185111289237,-0.44530525940549914,-0.7137525852278408,-1.0101158062005577,19.36140482524405,0.25,0.2465372731208113,0.38450016975403045,-0.23203725060226255,1.0010375901103234,0.07623145957588484,0.6927688799321761,-0.10745991332129101,33.00012016273485,-25.997452497337186,0.3082687101781464,9,-0.24166631698608576,-0.3983335494995135,-0.9900004863739031,-0.8683338165283221,0.03999996185302379,2,-0.021682750789596583,1.518511846734201,14.326666831970215,1.0476297522462434,14.143333435058596,-5.181858378308333,14.170000076293945,-0.021682750789596583
6190,2004-09-23,14.020000457763672,14.216667175292967,14.010000228881836,14.166666984558105,1603200.0,-0.008720219873287083,-1.4799986267115823,0.9361687880835419,70.98903379151623,67.98903925849379,-0.05484149357885748,-0.3105934911073902,-0.5861514341009659,-0.8744428615771334,19.937161003200714,0.20666694641113104,0.26267560761500874,0.24383382797241282,-0.38200480620155197,0.8696724621463776,-0.06908548911456869,0.5567531450593943,0.3466663360595703,2.8038032899099443,-58.86148966448996,0.31291931708698206,9,0.013332843780517578,-0.27500057220458984,-0.8791675567626953,-0.7450008392333984,0.2199993133544922,3,-0.0304327531746742,1.526318959589235,14.143333435058596,1.518511846734201,14.326666831970215,1.0476297522462434,14.143333435058596,-0.0304327531746742
6191,2004-09-24,14.09333324432373,14.116666793823242,13.993332862854006,14.053333282470705,1671300.0,0.0052305837493358265,1.8461546926064492,-0.2727272727272606,73.40427863216233,68.62149757898655,-0.04045882728746797,-0.3673174119905891,-0.6500849795116093,-0.9329147004559317,20.419604074613424,0.1233339309692365,0.2946386567450787,0.2946666240692135,-0.34330326359694574,0.9326365117353728,-0.024318319763866114,0.6136515679022931,0.26620021820068374,30.000057220349476,-35.378159327472645,0.31898494383308,9,-0.013333320617675781,-0.34833335876464844,-0.9525003433227539,-0.818333625793457,0.073333740234375,4,-0.011589376077070779,-1.4799986267115823,14.020000457763672,1.526318959589235,14.143333435058596,1.518511846734201,14.326666831970215,-0.011589376077070779
6192,2004-09-27,14.016667366027832,14.053333282470705,13.90666675567627,14.050000190734865,2589600.0,-0.005439868409183979,6.3335081779594775,-0.833321412393091,65.74080696818694,68.49758204748683,0.08309202916345093,-0.2742595350621322,-0.5709495757087666,-0.8410973309491876,21.018207764094132,0.18666648864746094,0.3287016749103824,0.19866738319396937,-0.44121366664898076,0.8385484330369195,-0.12127314172750658,0.5186079081154453,0.328218072509765,26.190616754692304,-38.205186741433565,0.31994052492147534,9,0.08333253860473633,-0.27166748046875,-0.8758344650268555,-0.7416677474975586,0.22999954223632812,0,-0.0030916055957932453,1.8461546926064492,14.09333324432373,-1.4799986267115823,14.020000457763672,1.526318959589235,14.143333435058596,-0.0030916055957932453
6193,2004-09-28,14.423333168029785,14.44333267211914,14.016667366027832,14.016667366027832,3059700.0,0.02901301653113264,-1.098358425965011,-12.200160219729264,75.46469053867574,70.01695048510318,-0.28101218835198516,-0.6479908044344516,-0.9758498928345727,-1.232967170652019,21.833481467800752,0.4266653060913086,0.3776570575747744,0.5633331775665287,-0.12045757481482333,1.2471239299478807,0.22143780137585267,0.9052285537572047,-0.5166664123535156,96.27337912161141,28.775357519463242,0.3418953761906759,9,-0.24833345413208008,-0.6400003433227539,-1.2825002670288086,-1.1483335494995117,0.05999946594238281,1,-0.021955161085115305,6.3335081779594775,14.016667366027832,1.8461546926064492,14.09333324432373,-1.4799986267115823,14.020000457763672,-0.021955161085115305
6194,2004-09-29,14.456666946411133,14.479999542236328,14.3100004196167,14.350000381469727,1686300.0,0.0023111009080227785,1.2174026620226397,0.26229538952206743,77.1800057326667,71.30804573449822,-0.27712346219136386,-0.6608639182973981,-1.0114003125224933,-1.2494045600299835,22.54151326077381,0.1699991226196289,0.3866572598326137,0.5621669769287116,-0.1697306321656047,1.294064586023028,0.1962181723815526,0.9281157814758707,-0.5500001907348633,95.93035731216618,26.960751300269322,0.36594880454715834,9,-0.263333797454834,-0.628333568572998,-1.3158340454101562,-1.1816673278808594,0.35000038146972656,2,-0.02559371997228821,-1.098358425965011,14.423333168029785,6.3335081779594775,14.016667366027832,1.8461546926064492,14.09333324432373,-0.02559371997228821
6195,2004-09-30,14.653332710266113,14.703332901000975,14.41333293914795,14.453332901000975,3684600.0,0.01360381093263019,-1.0714302744200335,1.8750000000000167,79.15256357785591,72.69536979384222,-0.4401214264503004,-0.7981659898139029,-1.2028850842106973,-1.4216316040969978,24.446550096174334,0.28999996185302557,0.39215717676038864,0.6951661109924316,-0.06910171972888435,1.4594339417137476,0.31303219563177365,1.0773000263530896,-0.7237326431274411,93.72382132361324,24.198034370410014,0.38213391536065844,9,-0.34833288192749023,-0.6733326911926287,-1.491666316986084,-1.3783330917358398,0.3233346939086914,3,-0.03207456778929296,1.2174026620226397,14.456666946411133,-1.098358425965011,14.423333168029785,6.3335081779594775,14.016667366027832,-0.03207456778929296
6196,2004-10-01,14.623332977294922,14.743332862854006,14.563332557678224,14.640000343322756,1843500.0,-0.0020472976055593284,-1.634121152490875,-0.0833369096154386,74.56651859887967,73.48053869261939,-0.37889915964349186,-0.7067403772620153,-1.1609612384540071,-1.3641921952246552,26.789580171341164,0.18000030517578125,0.40891741481222255,0.6031663894653327,-0.16592509987304638,1.3722578788037119,0.21862064479614318,0.9877121341345223,-0.6473089401245122,85.6573746050416,15.719354296016988,0.3845457446691898,10,-0.29833316802978516,-0.6233329772949219,-1.3900001049041748,-1.3483333587646484,0.17333412170410334,4,-0.02621380548278185,-1.0714302744200335,14.653332710266113,1.2174026620226397,14.456666946411133,-1.098358425965011,14.423333168029785,-0.02621380548278185
6197,2004-10-04,14.609999656677244,14.74666690826416,14.489999771118164,14.623332977294922,4524900.0,-0.0009117839714365417,-1.0263214362348902,0.7999656691652098,70.81548516225281,73.84892825082757,-0.3267712705112604,-0.6271109283309233,-1.1328189549013867,-1.3250809943534367,29.309543071009937,0.2566671371459961,0.4106878321353449,0.5273330688476552,-0.21868666240539447,1.2733528001007048,0.15432320322113036,0.90034293447418,-0.5725909134521476,81.27844694693363,13.133488623533779,0.3730098656265252,10,-0.2833328247070295,-0.6083326339721662,-1.3899996280670148,-1.3350000381469709,0.25666713714599787,0,-0.030344468346138576,-1.634121152490875,14.623332977294922,-1.0714302744200335,14.653332710266113,1.2174026620226397,14.456666946411133,-0.030344468346138576
6198,2004-10-05,14.40666675567627,14.609999656677244,14.386667251586914,14.609999656677244,2313600.0,-0.013917378903431032,1.1967168519300428,15.249982118587349,61.06723133334651,72.04229048172698,-0.12392949880259962,-0.3766701588873733,-0.9172717987910683,-1.096305416498847,30.963643954478513,0.22333240509033025,0.40427353858543214,0.28183345794677805,-0.43536848566984787,0.999035401563404,-0.07676751386153491,0.640434429755091,-0.2983321959472658,22.137337893500014,-40.74939743308691,0.3586009718083126,10,-0.07999992370605469,-0.4049997329711914,-1.0833334922790527,-1.131667137145996,0.5200004577636701,1,-0.011105958798489524,-1.0263214362348902,14.609999656677244,-1.634121152490875,14.623332977294922,-1.0714302744200335,14.653332710266113,-0.011105958798489524
6199,2004-10-06,14.596667289733887,14.596667289733887,14.283332824707033,14.40666675567627,1908000.0,0.01318837572075826,2.2982482557847526,-0.9344308428310198,62.83022605899871,71.13575628922503,-0.27140297757318166,-0.5070846524165269,-1.0898044883272764,-1.2613629668337403,32.451732266165585,0.3133344650268537,0.40445665093653815,0.41750063896179235,-0.26750628855763736,1.102507566481222,0.0749971752020766,0.7600041027215081,-0.42449949515136787,67.62603403170984,7.584935412033111,0.3425034637597152,10,-0.2700004577636719,-0.5950002670288086,-1.27333402633667,-1.3216676712036133,0.46999931335449396,2,-0.007764420022194352,1.1967168519300428,14.40666675567627,-1.0263214362348902,14.609999656677244,-1.634121152490875,14.623332977294922,-0.007764420022194352
6200,2004-10-07,14.366666793823242,14.649999618530273,14.363332748413086,14.553333282470705,1173600.0,-0.015757055452816138,-1.9655002318400205,-0.9824524419013294,54.9915476266549,69.0898972886131,0.014464613320262387,-0.2184514770407695,-0.8428217877935698,-1.0100052089268416,34.17467907377955,0.2866668701171875,0.3858890652606668,0.14316678047180176,-0.46135591916639385,0.7476894801099974,-0.15909456934729604,0.44542813029089956,-0.13704908787255832,17.98571960785493,-39.04978418830051,0.3022613498190976,10,-0.039999961853027344,-0.36499977111816406,-1.0399999618530273,-1.0916671752929688,0.7799997329711932,3,0.030626487018324156,2.2982482557847526,14.596667289733887,1.1967168519300428,14.40666675567627,-1.0263214362348902,14.609999656677244,0.030626487018324156
6201,2004-10-08,14.256667137145994,14.42666721343994,14.17666721343994,14.373332977294922,1516800.0,-0.007656588564060041,1.2387961551436626,0.6249961682691852,52.75975315281917,67.64755797579447,0.16770575432356694,-0.05205146713146824,-0.7219260582998714,-0.8748132074833794,35.661673838880205,0.25,0.36562130686517946,-0.004332876205445757,-0.5059098071755646,0.49724405476467304,-0.25512134169050427,0.24645558927961275,0.48999977111816584,14.035081848723705,-40.73770928899387,0.25078846548505906,10,0.12500000000000178,-0.2550001144409162,-0.9300003051757795,-0.9816675186157209,0.7766656875610387,4,0.050502705864040154,-1.9655002318400205,14.366666793823242,2.2982482557847526,14.596667289733887,1.1967168519300428,14.40666675567627,0.050502705864040154
6202,2004-10-11,14.15999984741211,14.399999618530273,14.140000343322756,14.210000038146973,1583700.0,-0.006780497068772595,-4.777813099363341,0.42857609966239035,45.762698714041385,64.3473366619462,0.32055241837283077,0.07912608576974023,-0.6155837112740077,-0.7568791478230512,35.803932751101286,0.25999927520751775,0.3610905312481787,-0.1203335285186764,-0.5698732180531927,0.3292061610158399,-0.34510337328593366,0.10443631624858085,0.5752670669555666,3.9214769631223363,-44.17559526041054,0.2247698447672581,10,0.28333377838134766,-0.15833282470703125,-0.8333330154418945,-0.8850002288818359,0.7933330535888654,0,0.04496237700901351,1.2387961551436626,14.256667137145994,-1.9655002318400205,14.366666793823242,2.2982482557847526,14.596667289733887,0.04496237700901351
6203,2004-10-12,14.039999961853027,14.15999984741211,13.993332862854006,14.15999984741211,1717500.0,-0.00847456828052251,1.7777857250712974,2.399988555951859,47.2854568147803,61.02572011551437,0.4251692341513742,0.216251480687351,-0.4862440217787345,-0.6179572174172829,35.367769799857165,0.1666669845581037,0.34328899455209516,-0.2441667556762699,-0.683516821829933,0.19518331047739323,-0.46384178875310056,-0.024491722599439214,0.671456289672852,7.106663858894698,-41.12791357557808,0.21967503307683123,10,0.3299999237060547,0.04333353042602539,-0.6999995708465576,-0.7650003433227539,0.9933328628540057,1,0.05887940414645909,-4.777813099363341,14.15999984741211,1.2387961551436626,14.256667137145994,-1.9655002318400205,14.366666793823242,0.05887940414645909
6204,2004-10-13,13.84000015258789,14.133333206176758,13.733332633972168,14.109999656677244,1918800.0,-0.014245000698614008,1.526319910615602,2.2499980131765978,45.454532318519895,57.28149442003259,0.5906041146566317,0.4226965217238856,-0.27570460095416216,-0.40080461258461675,34.654163179638154,0.40000057220458984,0.3447170112347404,-0.4344999313354485,-0.9045240522185907,0.03552418954769365,-0.6695119917770196,-0.19948787089387743,0.8283686956176766,11.636452540847591,-40.5955917669617,0.2350120604415713,10,0.39999961853027344,0.2433333396911621,-0.4799997806549072,-0.5650005340576172,1.1999998092651367,2,0.07851640526527426,1.7777857250712974,14.039999961853027,-4.777813099363341,14.15999984741211,1.2387961551436626,14.256667137145994,0.07851640526527426
6205,2004-10-14,13.869999885559082,13.953332901000975,13.756667137145994,13.853333473205565,1776900.0,0.002167610739916226,1.1454551129329684,-0.0617275665365734,44.23407230861656,53.91122261000336,0.48925355558527706,0.39122783590923405,-0.29524359206836337,-0.41484646542794934,33.414004139897116,0.19666576385498047,0.28683101043468007,-0.3908335208892826,-0.8917932023733783,0.11012616059481317,-0.6413133616313296,-0.1403536801472356,0.7235660655078124,19.711587397216608,-33.87309827778971,0.25047984074204743,10,0.36999988555908203,0.2133336067199707,-0.5099995136260986,-0.5950002670288086,0.9766674041748047,3,0.08627734155753108,1.526319910615602,13.84000015258789,1.7777857250712974,14.039999961853027,-4.777813099363341,14.15999984741211,0.08627734155753108
6206,2004-10-15,13.873332977294922,14.026666641235352,13.853333473205565,13.960000038146973,1501200.0,0.00024030942778230369,-1.7368524081644459,-5.200102998397249,46.15381465776456,51.171036998393554,0.41163245012928407,0.3842292490596986,-0.27625586202161045,-0.40289185294484575,31.715929306560863,0.17333316802978693,0.21854897717736144,-0.3726670742034912,-0.9017314284804367,0.15639728007345433,-0.6371992513419649,-0.10813489706501755,0.6514143084043944,21.000041484812982,-34.5606292211193,0.2645321771384729,10,0.31833314895629883,0.21833419799804688,-0.5133326053619385,-0.5983333587646484,1.1166667938232422,4,0.09178281466922544,1.1454551129329684,13.869999885559082,1.526319910615602,13.84000015258789,1.7777857250712974,14.039999961853027,0.09178281466922544
6207,2004-10-18,14.06666660308838,14.096667289733887,13.81999969482422,13.833333015441895,1758300.0,0.013935629319203224,-1.1282103950409132,-2.6922983813286296,39.19191977574205,48.74044682532639,0.14876626672942272,0.194847365517262,-0.4366098770907705,-0.5840759377589233,30.536584063464655,0.2766675949096662,0.12413532932012394,-0.17550010681152095,-0.7087906553519261,0.3577904417288842,-0.4421453810817244,0.09114516745868251,0.39476751047276437,78.12504889437292,26.569414418665723,0.26664527427020257,10,0.12499952316284002,0.15666675567626775,-0.7066662311553973,-0.7916669845581072,0.9466667175292951,0,0.06872034781903613,-1.7368524081644459,13.873332977294922,1.1454551129329684,13.869999885559082,1.526319910615602,13.84000015258789,0.06872034781903613
6208,2004-10-19,13.93333339691162,14.233332633972168,13.93333339691162,14.050000190734865,1788900.0,-0.009478663989056724,-4.142838458645876,-0.5000000000000114,35.04760472303376,45.653488899108055,0.23232799515830393,0.31326329591516355,-0.2709515316675102,-0.43802102144437427,29.1363622257606,0.29999923706054865,0.04051733711862582,-0.28916664123535263,-0.8381171286099143,0.259783846139209,-0.5636418849226335,-0.014691397548071805,0.469852598282408,40.00015258789027,-5.69690438595493,0.27447524368728066,10,0.2583327293396014,0.30666637420654475,-0.5000002384185773,-0.651667118072508,1.22666645050049,1,0.07320570570108109,-1.1282103950409132,14.06666660308838,-1.7368524081644459,13.873332977294922,1.1454551129329684,13.869999885559082,0.07320570570108109
6209,2004-10-20,13.83666706085205,14.010000228881836,13.80666732788086,13.93333339691162,1856400.0,-0.006937775283622716,-1.5957534880323359,0.8285676917291599,25.25255035690553,42.349155869135906,0.23451255864346798,0.40662484008860567,-0.14757491574255965,-0.3317271284910337,27.606961054287805,0.20333290100097656,-0.038549418576636185,-0.37049965858459544,-0.9452845704139818,0.20428525324479097,-0.6578921144992886,-0.08310720266990224,0.5129306654442285,16.78324196710847,-21.89530701619444,0.287392455914693,10,0.2433328628540039,0.4033327102661133,-0.3433339595794678,-0.49500083923339844,1.2233333587646484,2,0.0864851165813405,-4.142838458645876,13.93333339691162,-1.1282103950409132,14.06666660308838,-1.7368524081644459,13.873332977294922,0.0864851165813405
6210,2004-10-21,13.59333324432373,13.899999618530273,13.453332901000975,13.83666706085205,4532100.0,-0.01758615824592491,1.4144216592950103,2.517254987076071,22.361372205704996,38.97155798612322,0.3985216840265835,0.6496634659130951,0.11825803975884774,-0.08141357913318004,26.626537847391763,0.44666671752929865,-0.0974902589047133,-0.5925001144409183,-1.225280467240946,0.04028023835910943,-0.9088902908409331,-0.27610993804090356,0.7069632745866201,17.948768109120127,-14.176428291688705,0.3163901764000139,10,0.33333301544189453,0.5066666603088379,-0.08666634559631348,-0.23833322525024414,1.433333396911621,3,0.10642472243762535,-1.5957534880323359,13.83666706085205,-4.142838458645876,13.93333339691162,-1.1282103950409132,14.06666660308838,0.10642472243762535
6211,2004-10-22,13.93000030517578,14.109999656677244,13.57333278656006,13.579999923706055,3237600.0,0.024767071828584397,-1.9541188081389338,-1.4383548758788738,34.451239856128964,37.71472922413296,0.011894769513508763,0.31635204135648287,-0.1842266120607743,-0.4088062146824445,25.416243961618346,0.536666870117184,-0.17377226549419333,-0.2476664066314722,-0.8896227141154469,0.3942899008525025,-0.5686445603734605,0.07331174711051602,0.28559985194363335,61.111226584536396,33.749361986289514,0.32097815374198746,10,-0.08666753768920721,0.16999959945678889,-0.33333373069763006,-0.4850006103515607,0.9366664886474627,4,0.06580523793797144,1.4144216592950103,13.59333324432373,-1.5957534880323359,13.83666706085205,-4.142838458645876,13.93333339691162,0.06580523793797144
6212,2004-10-25,13.973333358764648,13.973333358764648,13.84000015258789,13.846667289733887,2295600.0,0.0031107719052072547,1.1052710832034573,0.3619026599310104,39.30921385430908,36.828480006302826,-0.06783509213502015,0.28417590198588627,-0.19259879406068592,-0.44267838272025983,24.6452020500607,0.1333332061767578,-0.22166757006855065,-0.202166652679443,-0.846698300904503,0.44236499554561703,-0.5244324767919739,0.1200991714330879,0.16604007274291988,66.66674817731997,37.04767164549162,0.32226582411253046,10,-0.13000059127807617,0.12666654586791992,-0.27250003814697266,-0.4650001525878906,0.9299993515014648,0,0.07275761525547675,-1.9541188081389338,13.93000030517578,1.4144216592950103,13.59333324432373,-1.5957534880323359,13.83666706085205,0.07275761525547675
6213,2004-10-26,14.106666564941404,14.106666564941404,13.90999984741211,13.946666717529295,1488600.0,0.009541975615512177,1.458336313568392,1.2631626499220745,37.56343506664824,35.95169142276153,-0.21313004860680174,0.13270635529448072,-0.2989096714155721,-0.5631245871186987,22.775048164933505,0.1966667175292951,-0.2567573719733325,-0.05300011634826873,-0.6873755405430977,0.5813753078465602,-0.3701878284456832,0.26418759574914574,-0.6533336639404297,99.4924226470994,71.59597676543189,0.31718771209741464,10,-0.2633337974548322,-0.006666660308836114,-0.4058332443237287,-0.5983333587646467,0.7466669082641602,1,0.06427221849345788,1.1052710832034573,13.973333358764648,-1.9541188081389338,13.93000030517578,1.4144216592950103,13.59333324432373,0.06427221849345788
6214,2004-10-27,14.08666706085205,14.09000015258789,13.923333168029785,14.083333015441895,2637600.0,-0.0014177342320585984,32.332633988174706,0.02083780368595475,42.04545885570956,35.70851215021631,-0.1726133478204268,0.1302427459224802,-0.2580106706774785,-0.5304364411175921,20.717113758259835,0.18333339691161932,-0.2701918258216871,-0.05449962615966797,-0.6738078379645174,0.5648085856451814,-0.36415373206209267,0.25515447974275673,-0.620267486572267,96.44681330012445,64.51676881586735,0.3096541059024246,10,-0.24333429336547852,0.013332843780517578,-0.3708336353302002,-0.578333854675293,0.7666664123535138,2,0.0761949424887689,1.458336313568392,14.106666564941404,1.1052710832034573,13.973333358764648,-1.9541188081389338,13.93000030517578,0.0761949424887689
6215,2004-10-28,14.18333339691162,14.243332862854006,13.90666675567627,14.08666706085205,1788600.0,0.006862257455364507,2.1077072054227393,28.993707093820976,47.900750855031255,35.90261617213483,-0.24603210234339556,-0.003626056160394242,-0.333835238674542,-0.6159053787423368,18.243419143920033,0.33666610717773615,-0.2773472509286563,0.06566667556762518,-0.5056193471938055,0.6369526983290559,-0.21997633581309017,0.3513096869483405,-0.7041284828186036,91.0448568492307,54.50275468979309,0.2856430113807149,10,-0.3350005149841291,-0.08333349227905096,-0.3599998950958234,-0.6750001907348615,0.5533332824707049,3,0.061809660548201695,32.332633988174706,14.08666706085205,1.458336313568392,14.106666564941404,1.1052710832034573,13.973333358764648,0.061809660548201695
6216,2004-10-29,14.239999771118164,14.393333435058596,14.170000076293945,14.18333339691162,1334700.0,0.003995279009579189,-4.360021057209276,0.5862058759693273,52.34374999999999,37.36393064149682,-0.2740347517800199,-0.09537310123171316,-0.3661000544664148,-0.6627940001599395,15.722410148711349,0.2233333587646502,-0.26268398018759065,0.1414997100830071,-0.3820843885002567,0.6650838086662709,-0.12029233920862481,0.403291759374639,-0.7302297390747086,72.28909433103739,30.31448386937371,0.26179204929163213,10,-0.3166666030883789,-0.1399998664855957,-0.3508331775665283,-0.7316665649414062,0.39333343505859375,4,0.055243460868076744,2.1077072054227393,14.18333339691162,32.332633988174706,14.08666706085205,1.458336313568392,14.106666564941404,0.055243460868076744
6217,2004-11-01,14.166666984558105,14.239999771118164,14.013333320617676,14.239999771118164,2424600.0,-0.005149774419855979,5.181858378308083,-1.2941146771234384,53.81527650269959,39.44922750590413,-0.20676914855545903,-0.06003464728697949,-0.2703266378082354,-0.5795316115118432,13.266543062227287,0.22666645050048828,-0.24753182818850306,0.0903335571289059,-0.3765382644748314,0.5572053787326432,-0.14310235367296364,0.32376946793077543,-0.6038831483337415,53.424703168876576,6.748736158894374,0.2334359108018688,11,-0.2433338165283203,-0.06666707992553711,-0.2541670799255371,-0.6583337783813477,0.4333333969116211,0,0.04941175013347521,-4.360021057209276,14.239999771118164,2.1077072054227393,14.18333339691162,32.332633988174706,14.08666706085205,0.04941175013347521
6218,2004-11-02,14.24666690826416,14.3100004196167,14.116666793823242,14.216667175292967,1478700.0,0.005647053311357952,1.468087437681477,-0.4090903179660818,63.20348277346181,43.66599777441038,-0.26557682736037336,-0.16088459507960806,-0.32165797226596027,-0.6494617204212076,11.334445461519918,0.19333362579345703,-0.23384421335434524,0.1783334732055657,-0.2698130145861004,0.6264799609972318,-0.04573977069026647,0.40240671710139786,-0.6340500961097426,69.86304322692001,17.980071300270197,0.22407324389583294,11,-0.323333740234375,-0.1466670036315918,-0.32416701316833496,-0.7383337020874023,0.3900003433227539,1,0.046092591778153835,5.181858378308083,14.166666984558105,-4.360021057209276,14.239999771118164,2.1077072054227393,14.18333339691162,0.046092591778153835
6219,2004-11-03,14.483332633972168,14.489999771118164,14.31666660308838,14.326666831970215,1257600.0,0.016612006670186474,1.0392128263527936,5.2222398830146,67.55726149461373,48.6877632509558,-0.4479759141301951,-0.42844290669015805,-0.5339435898459346,-0.8701616235272667,10.041865732599494,0.2433328628540039,-0.21406011060707897,0.42066593170165945,-0.001462257824011104,0.84279412122733,0.20960183693882506,0.6317300264644938,-0.8238728244434999,98.85706158069152,41.132280038581364,0.21106409476283505,11,-0.45166635513305664,-0.3833327293395996,-0.5041663646697998,-0.9366664886474609,0.23666763305663885,2,0.02554666447178877,1.468087437681477,14.24666690826416,5.181858378308083,14.166666984558105,-4.360021057209276,14.239999771118164,0.02554666447178877
6220,2004-11-04,14.80666732788086,14.80666732788086,14.369999885559082,14.436667442321776,1779600.0,0.022324605950862164,1.360365283151147,2.3617144318098924,72.58068088688063,52.9243678099282,-0.6493896120069866,-0.7558779669918252,-0.8384171676452041,-1.1780429725373143,8.820664027835532,0.43666744232177734,-0.1631909683393893,0.7220005989074707,0.19928424398143108,1.2447169538335103,0.4606424214444509,0.9833587763704905,-1.0807643214250309,100.0,36.07533819253513,0.2613581774630202,11,-0.4833335876464844,-0.6766672134399414,-0.7958340644836426,-1.2416677474975586,0.009999275207521308,3,0.0031516981027075452,1.0392128263527936,14.483332633972168,1.468087437681477,14.24666690826416,5.181858378308083,14.166666984558105,0.0031516981027075452
6221,2004-11-05,14.976667404174805,14.99666690826416,14.779999732971193,14.8100004196167,1901700.0,0.011481319363057185,1.096785953254407,0.4504514489410324,72.26756974856119,56.58640735373399,-0.7323173865021673,-0.9161428456748091,-0.9862247077100079,-1.3318700665992562,8.627050302890954,0.21666717529296697,-0.07692072209845158,0.8560006618499756,0.20097717709120388,1.5110241466087473,0.5284889194705897,1.1835124042293614,-1.1426879655764726,97.96615265250703,34.357324058279275,0.3275117423793855,11,-0.5250005722045898,-0.7516674995422363,-0.83416748046875,-1.3000011444091797,-0.2266674041748047,4,-0.01602497527090574,1.360365283151147,14.80666732788086,1.0392128263527936,14.483332633972168,1.468087437681477,14.24666690826416,-0.01602497527090574
6222,2004-11-08,14.796667098999025,14.99666690826416,14.6899995803833,14.966667175292967,1786200.0,-0.012018715533844593,1.666677723782197,-1.0199985122708828,70.65392423442526,60.26312837237589,-0.47298455586110855,-0.7230716879823706,-0.7852360850176261,-1.1371647462433696,8.464737614979555,0.3066673278808594,0.04531844152571196,0.6441669940948511,-0.07740687288102066,1.365740861070723,0.28338006060691434,1.004953927582788,-0.8231651640407929,77.27275190274277,10.236504567012048,0.3607869334879362,11,-0.34500026702881037,-0.5716671943664569,-0.6341671943664569,-1.1000008583068865,-0.02000045776367365,0,-0.01103855967897771,1.096785953254407,14.976667404174805,1.360365283151147,14.80666732788086,1.0392128263527936,14.483332633972168,-0.01103855967897771
6223,2004-11-09,14.866666793823242,14.956666946411133,14.779999732971193,14.800000190734865,1115100.0,0.004730774461294107,-2.3124837951167074,-0.3921563127601544,74.95961518995776,63.92025685395901,-0.4736503741668816,-0.7673042269959929,-0.8314968758592887,-1.1947239493024142,8.96708383008162,0.17666721343993963,0.13120118786493506,0.672833347320557,-0.11341502524348179,1.4590817198845958,0.2797091610385376,1.0659575336025764,-0.7703850620682982,80.8823446914023,7.180049514194138,0.3931241862820193,11,-0.41499996185302734,-0.6416668891906738,-0.7024998664855957,-1.1683335304260254,-0.23666667938232422,1,-0.01793720247125663,1.666677723782197,14.796667098999025,1.096785953254407,14.976667404174805,1.360365283151147,14.80666732788086,-0.01793720247125663
6224,2004-11-10,14.92666721343994,14.993332862854006,14.733332633972168,14.84000015258789,1443900.0,0.004035902630280752,1.3636560677980576,1.3000071525642023,85.46102564674885,68.09362071970543,-0.44920482516235616,-0.7818035888020436,-0.8724820549289927,-1.241489344255287,9.932991730180932,0.2600002288818377,0.2071551058863701,0.6785004138946515,-0.15364215435368678,1.5106429821429899,0.26242912977048327,1.0945716980188198,-0.7223392605038903,88.82984227859015,7.741526803830823,0.416071284124169,11,-0.42166709899902166,-0.7016673088073713,-0.7625002861022931,-1.2283339500427228,-0.5,2,-0.019428312945297677,-2.3124837951167074,14.866666793823242,1.666677723782197,14.796667098999025,1.096785953254407,14.976667404174805,-0.019428312945297677
6225,2004-11-11,15.06666660308838,15.109999656677244,14.93000030517578,14.993332862854006,1357200.0,0.009379145903540165,1.249994039529938,0.8461546926065074,83.76240226479976,71.58458208246094,-0.5036952897538782,-0.8722771101758067,-0.9789819974749214,-1.3703390065916334,11.056105844056665,0.1833324432373047,0.28697711541362736,0.758666467666627,-0.1292076471546757,1.6465405824879298,0.3147294102559748,1.2026035250772793,-0.7672579755129583,89.6826081625432,5.816690347638357,0.4439370574106517,11,-0.5050001144409197,-0.7850003242492711,-0.9024996757507342,-1.3683333396911639,-0.5566663742065447,3,-0.023008827711666124,1.3636560677980576,14.92666721343994,-2.3124837951167074,14.866666793823242,1.666677723782197,14.796667098999025,-0.023008827711666124
6226,2004-11-12,15.146666526794435,15.146666526794435,14.953332901000975,15.133333206176758,1156200.0,0.005309729471922875,28.00007152563475,0.18181699958387773,84.10855485490013,74.95050189937213,-0.49345105765183916,-0.8980335269938902,-1.0239696338934703,-1.44185745976859,12.50469234933803,0.19333362579346058,0.3644719974802708,0.7749997138977065,-0.16284540508024747,1.7128448328756605,0.3060771544087295,1.2439222733866835,-0.7337751551447571,100.0,13.38189154104657,0.4689225594889766,11,-0.5149998664855975,-0.8466668128967303,-0.9824995994567889,-1.4483332633972186,-0.48333358764648615,4,-0.021786966995165913,1.249994039529938,15.06666660308838,1.3636560677980576,14.92666721343994,-2.3124837951167074,14.866666793823242,-0.021786966995165913
6227,2004-11-15,15.033332824707033,15.146666526794435,14.973333358764648,15.146666526794435,1515000.0,-0.007482418780852873,2.0588106598002653,-8.50003576281984,77.25490834061695,76.5117714068338,-0.2729567030245299,-0.7468582151579017,-0.8754664893931601,-1.3221054925572044,13.754798919377528,0.17333316802978693,0.4261526265231321,0.6133327007293712,-0.35738961016864224,1.5840550116273846,0.12797154528036359,1.0986938561783788,-0.5030374282341938,72.5805930615674,-11.896398196528125,0.48536115544900704,11,-0.301666259765625,-0.733333110809328,-0.8416657447814959,-1.3349995613098162,-0.24666595458984553,0,-0.018846973456303706,28.00007152563475,15.146666526794435,1.249994039529938,15.06666660308838,1.3636560677980576,14.92666721343994,-0.018846973456303706
6228,2004-11-16,14.953332901000975,15.106666564941404,14.949999809265135,15.0600004196167,1278600.0,-0.005321502865590744,-1.7646984575769713,0.9411809254537808,74.62119877994652,77.29665332742634,-0.09183165603204912,-0.6182209181850098,-0.7670566416804494,-1.2352357442050774,14.516231002683716,0.15666675567626953,0.47821058886016665,0.4823328018188455,-0.48791002959304386,1.452575633230735,-0.002788613887098279,0.9674542175247893,-0.324418123676681,53.225799008794674,-28.508681738513978,0.48512141570594425,11,-0.19499969482421697,-0.6533331871032697,-0.7308325767517072,-1.254999637603758,-0.11999988555908025,1,-0.01181450723629629,2.0588106598002653,15.033332824707033,28.00007152563475,15.146666526794435,1.249994039529938,15.06666660308838,-0.01181450723629629
6229,2004-11-17,15.033332824707033,15.146666526794435,14.796667098999025,14.93333339691162,1789200.0,0.005349972760969157,1.1428525552133126,-0.9374871478511384,74.37857525395005,77.49641936821183,-0.09567021520390284,-0.6366123963046295,-0.8154119607796542,-1.3076180239089918,15.591780901621338,0.34999942779541016,0.5412869426423761,0.5024994373321547,-0.45047399408789346,1.455472868752203,0.02601272162213064,0.9789861530421788,-0.32157776746751665,67.61888932182745,-12.403440513901671,0.476486715710024,11,-0.11499977111816584,-0.733333110809328,-0.8066661357879656,-1.3349995613098162,-0.23333263397216797,2,-0.026829227754689544,-1.7646984575769713,14.953332901000975,2.0588106598002653,15.033332824707033,28.00007152563475,15.146666526794435,-0.026829227754689544
6230,2004-11-18,15.039999961853027,15.149999618530273,15.006667137145994,15.036666870117188,1535700.0,0.0004434902907914928,-3.526344320799694,0.033331108080527534,73.62204879620222,77.64691704017194,-0.07348626349259213,-0.5579481706619269,-0.788737417637428,-1.3067642920349538,16.02742623257136,0.14333248138427912,0.5880648508419455,0.4368332386016842,-0.4324621890418143,1.3061286662451828,0.002185524779934056,0.8714809524234344,-0.2586590694847235,68.86794999136278,-11.63139767397574,0.4346477138217494,11,-0.12000036239624023,-0.7383337020874023,-0.878333330154419,-1.3416666984558105,-0.09333324432373225,3,-0.040780103056431205,1.1428525552133126,15.033332824707033,-1.7646984575769713,14.953332901000975,2.0588106598002653,15.033332824707033,-0.040780103056431205
6231,2004-11-19,14.846667289733887,15.036666870117188,14.786666870117188,15.023332595825195,1766100.0,-0.0128545659979723,1.4590100885976802,-53.00343347639485,68.75000657404102,77.43537063346258,0.11115585166493958,-0.308222694759829,-0.5644818823715418,-1.1088214688802722,16.91998104152526,0.25333309173583984,0.6046541535275658,0.19766721725463832,-0.617140431845538,1.0124748663548147,-0.20973660729544896,0.6050710418047256,0.3033323287963867,16.513903543999454,-64.62555854692678,0.4074038245500878,11,0.09499883651733398,-0.5450010299682617,-0.6850006580352783,-1.14833402633667,0.09999942779540838,4,-0.022676271669726744,-3.526344320799694,15.039999961853027,1.1428525552133126,15.033332824707033,-1.7646984575769713,14.953332901000975,-0.022676271669726744
6232,2004-11-22,14.989999771118164,14.993332862854006,14.743332862854006,14.850000381469727,1574700.0,0.009654185588397146,2.40911632745944,-0.792455478361323,69.80461188915486,76.86259248892893,-0.0020879345460027565,-0.39155925148868675,-0.6831851422184805,-1.2447474534314136,17.796408751919376,0.25,0.5825332410606734,0.29016637802124023,-0.4723301318106117,1.0526628878530921,-0.09108187689468572,0.6714146329371662,0.15999984741210938,60.65578383803783,-21.00498703451803,0.38124825491592634,11,-0.04833364486694336,-0.6883335113525391,-0.8483331203460693,-1.2916665077209473,-0.029999732971191406,0,-0.021792317342100076,1.4590100885976802,14.846667289733887,-3.526344320799694,15.039999961853027,1.1428525552133126,15.033332824707033,-0.021792317342100076
6233,2004-11-23,15.013333320617676,15.106666564941404,14.883333206176758,14.966667175292967,1234500.0,0.001556607728872006,-1.0937428754073424,0.33333106267031243,65.93187900915753,74.69268730697434,-0.0027143994540743677,-0.36204721376238425,-0.6872357533280091,-1.2589201446627616,18.78789541562828,0.22333335876464666,0.5491354386702127,0.2681665897369392,-0.4525037844201112,0.9888369638939896,-0.09216859734158689,0.6285017768154653,0.12039962768554702,66.39354065583059,-12.551197455237713,0.36033518707852547,11,-0.06666707992553711,-0.7116670608520508,-0.8058335781097412,-1.315000057220459,-0.13666629791259766,1,-0.015097676555892448,2.40911632745944,14.989999771118164,1.4590100885976802,14.846667289733887,-3.526344320799694,15.039999961853027,-0.015097676555892448
6234,2004-11-24,15.15999984741211,15.203332901000975,15.06666660308838,15.083333015441895,793200.0,0.009769084830283381,-1.48484953573257,1.642879038685487,61.88338822309832,72.26168574678526,-0.12605835438604984,-0.4471025786290639,-0.81477413609813,-1.3940961410257522,19.952029578097445,0.189999580383299,0.5355735778705011,0.36116647720336914,-0.31127605088273747,1.0336090052894757,0.024945213160316726,0.6973877412464216,-0.4166669845581037,90.57977174014482,13.707731214661308,0.33622126404305314,11,-0.18666696548461914,-0.8316669464111346,-0.944166898727417,-1.4616665840148926,-0.45333290100097656,2,-0.02154794427824347,-1.0937428754073424,15.013333320617676,2.40911632745944,14.989999771118164,1.4590100885976802,14.846667289733887,-0.02154794427824347
6235,2004-11-26,15.0600004196167,15.199999809265135,15.0600004196167,15.16333293914795,453900.0,-0.006596268390627991,-1.7096869462492272,-1.347812566083268,52.94116855079264,68.79864282410668,-0.030289199916904153,-0.29308455348586904,-0.699960376470564,-1.2833371203160127,20.631831051159864,0.13999938964843572,0.5045626038972983,0.21733369827270543,-0.39804650711721656,0.8327139036626274,-0.09035640442225557,0.5250238009676664,-0.3074675559997537,68.8407675004407,-5.141469308366823,0.3076901026949613,11,-0.08666753768920898,-0.7316675186157244,-0.9000005722045898,-1.3616671562194824,-0.5266675949096662,4,-0.017264290945381733,-1.48484953573257,15.15999984741211,-1.0937428754073424,15.013333320617676,2.40911632745944,14.989999771118164,-0.017264290945381733
6236,2004-11-29,15.026666641235352,15.116666793823242,14.956666946411133,15.116666793823242,1376100.0,-0.0022133982372223304,2.5555461365659307,0.870976077968104,59.05511042359697,66.7764430555489,-0.01762047491902763,-0.20848290641996847,-0.6527538453197774,-1.2356559129061324,20.69568053877846,0.15999984741210938,0.4486536755902151,0.1446665763854984,-0.40564377930975937,0.6949769320807562,-0.1304886014621296,0.4198217542331264,-0.265117776870726,61.594294540215074,-11.477175073096632,0.27515517784762883,11,-0.05333375930786133,-0.638333797454834,-1.0133335590362549,-1.3283333778381348,-0.6999998092651367,0,-0.005323863609679402,-1.7096869462492272,15.0600004196167,-1.48484953573257,15.15999984741211,-1.0937428754073424,15.013333320617676,-0.005323863609679402
6237,2004-11-30,14.866666793823242,15.013333320617676,14.866666793823242,14.966667175292967,2114400.0,-0.010647727219358583,-1.9333193461633829,1.1111134658584976,50.0,64.04075430222152,0.1299133453365009,0.00700731647964048,-0.4795947541581107,-1.0655529268506925,21.255823878729014,0.15999984741210938,0.38826331231360633,-0.050333261489868164,-0.4862305871171948,0.3855640641374585,-0.2682819243035315,0.16761540132379515,-0.09628224872589008,0.0,-69.10575363007824,0.21794866281366335,11,0.10666608810424805,-0.3450002670288086,-0.8950004577636719,-1.1683335304260254,-0.5299997329711914,1,0.005381160741376956,2.5555461365659307,15.026666641235352,-1.7096869462492272,15.0600004196167,-1.48484953573257,15.15999984741211,0.005381160741376956
6238,2004-12-01,14.903332710266113,15.0,14.866666793823242,14.93333339691162,1844100.0,0.0024663172284258295,-1.5806630242173656,0.30000572202405823,49.12713667438652,61.23503890449223,0.0954462175438735,0.02325170155031131,-0.508314338183709,-1.0903096592830313,21.61587172153362,0.1333332061767578,0.3169325808015415,-0.046500635147094016,-0.3480093126289905,0.25500804233480245,-0.19725497388804136,0.10425370359385333,-0.12428919805068794,10.890884369157613,-53.41817291241865,0.1507543387409479,12,0.07000017166137695,-0.34833288192749023,-0.931666374206543,-1.2049994468688965,-0.6633329391479492,2,0.0038023258946520144,-1.9333193461633829,14.866666793823242,2.5555461365659307,15.026666641235352,-1.7096869462492272,15.0600004196167,0.0038023258946520144
6239,2004-12-02,14.853333473205565,14.970000267028807,14.800000190734865,14.91333293914795,1549200.0,-0.0033549030966816273,-1.040008697542945,1.9999364231675754,41.443840449441545,57.65968242151882,0.13100387840566263,0.10792511737715316,-0.4448756404639198,-1.0299548875705664,21.335513925217874,0.17000007629394176,0.26477056569363633,-0.11499991416931366,-0.32856850186774267,0.09856867352911536,-0.22178420801852816,-0.008215620320099148,-0.06580417321442766,13.333333333332565,-45.792970420579096,0.10678429384921452,12,0.1199994087219256,-0.2983336448669416,-0.8816671371459943,-1.1550002098083478,-0.47333335876464666,3,0.0015709301579747148,-1.5806630242173656,14.903332710266113,-1.9333193461633829,14.866666793823242,2.5555461365659307,15.026666641235352,0.0015709301579747148
6240,2004-12-03,14.853333473205565,14.896666526794435,14.710000038146973,14.81999969482422,1482600.0,0.0,2.1111111111110485,-0.5555679181103608,37.42855601404676,54.17952124818612,0.11369712200518478,0.11763151328621468,-0.42718308844844266,-1.0189619913161465,20.3397952372173,0.1866664886474627,0.2200249777871761,-0.11733322143554936,-0.3243852117818786,0.0897187689107799,-0.220859216608714,-0.01380722626238473,0.34999942779541016,35.24591893926381,-17.937240666481635,0.10352599517316449,12,0.10333299636840998,-0.2983336448669416,-0.8816671371459943,-1.1249999999999982,-0.5533332824706996,4,-0.009874317240571528,-1.040008697542945,14.853333473205565,-1.5806630242173656,14.903332710266113,-1.9333193461633829,14.866666793823242,-0.009874317240571528
6241,2004-12-06,14.736666679382324,14.83666706085205,14.646666526794435,14.786666870117188,1466400.0,-0.007854586583792789,1.5333307902115005,-1.499985695076405,37.32192942630238,50.57033430786919,0.23816499809035818,0.22703642679711322,-0.29617873543841355,-0.8897933797379274,18.95337669295035,0.20666694641112926,0.16498065246010007,-0.22199997901916468,-0.4539142023120988,0.009914244273769413,-0.3379570906656326,-0.10604286737269675,0.456799564361571,24.545487648187567,-25.102391931568953,0.11595711164646749,12,0.18833303451538086,-0.12833356857299805,-0.7625002861022949,-0.8016667366027832,-0.22666645050048828,0,-0.013797818672235396,2.1111111111110485,14.853333473205565,-1.040008697542945,14.853333473205565,-1.5806630242173656,14.903332710266113,-0.013797818672235396
6242,2004-12-07,14.633333206176758,14.83666706085205,14.56666660308838,14.783332824707033,1859700.0,-0.007011997723347929,1.1038879971464102,2.9999809265864665,36.59216269825423,47.31036582887993,0.3191464316618813,0.33466434238368414,-0.17694128908596696,-0.7775190184886256,17.99015648888457,0.2700004577636701,0.10660834684387765,-0.31716675758361745,-0.5822344085111233,-0.052099106656111616,-0.4497005830473704,-0.18463293211986453,0.5382610488891597,15.384598455487644,-32.41401330584013,0.13253382546375264,12,0.2516665458679199,-0.02500009536743164,-0.621666669845581,-0.6983332633972168,-0.26000022888183594,1,-0.020956700013985752,1.5333307902115005,14.736666679382324,2.1111111111110485,14.853333473205565,-1.040008697542945,14.853333473205565,-0.020956700013985752
6243,2004-12-08,14.600000381469727,14.666666984558105,14.529999732971193,14.623332977294922,1593600.0,-0.002277869589750181,1.484845332223577,0.1555510344213707,31.104640524832647,43.89050497351707,0.3214902534738684,0.3657468881633932,-0.1408739761320419,-0.7380627813271161,17.02759295800095,0.1366672515869123,0.06661540451138848,-0.3371662616729729,-0.643590628911884,-0.030741894434061834,-0.49037844529242847,-0.18395407805351738,0.5352982144775389,15.909218985031389,-28.168510072189427,0.15321218361945588,12,0.2649993896484375,0.05999946594238281,-0.5883338451385498,-0.6650004386901855,-0.010000228881835938,2,-0.018036528338170266,1.1038879971464102,14.633333206176758,1.5333307902115005,14.736666679382324,2.1111111111110485,14.853333473205565,-0.018036528338170266
6244,2004-12-09,14.636667251586914,14.686667442321776,14.403332710266113,14.516667366027832,1959600.0,0.002511429394462583,1.5757671650331655,-5.143014796043489,32.86116867843877,41.65939387658887,0.2266126217471367,0.32278957421220156,-0.17539851826140307,-0.7705130431677745,16.39499939849305,0.2833347320556623,0.010271930945558339,-0.2859993934631344,-0.6206603022513253,0.04866151532505647,-0.45332984785722985,-0.11866893906903897,0.45020743532226604,47.29749583412252,6.0930212492494675,0.16733045439409577,12,0.12333250045776367,0.12333250045776367,-0.6250007152557373,-0.701667308807373,0.06999969482421875,3,-0.027100942697576347,1.484845332223577,14.600000381469727,1.1038879971464102,14.633333206176758,1.5333307902115005,14.736666679382324,-0.027100942697576347
6245,2004-12-10,14.720000267028807,14.899999618530273,14.553333282470705,14.899999618530273,1732800.0,0.005693441957072443,2.8518620558113215,-1.4999960263532401,44.06246703109037,39.9935446107548,0.10055286867746638,0.2236185947136935,-0.2619167940110909,-0.8465473237144518,15.042790531888533,0.34666633605956854,-0.03583547496691608,-0.1853330612182642,-0.5244709570424604,0.15380483460593197,-0.3549020091303614,-0.015764113306167005,0.2985202222160659,63.75853746114063,18.628202427263524,0.16956894791209767,12,-0.011667251586912286,0.06666612625122248,-0.654167175292967,-0.7850003242492658,-0.24666690826415838,4,-0.023097836033974306,1.5757671650331655,14.636667251586914,1.484845332223577,14.600000381469727,1.1038879971464102,14.633333206176758,-0.023097836033974306
6246,2004-12-13,14.81666660308838,14.826666831970215,14.65666675567627,14.699999809265135,1903800.0,0.006567006406657194,1.4877953470196643,-0.6481511897130093,41.50325605748249,39.049461950475084,-0.03244675392322094,0.106417984074195,-0.3597436632506881,-0.931819159641039,13.52433175291911,0.1700000762939453,-0.08322768704353933,-0.0721667289733876,-0.39351062142351445,0.24917716347673924,-0.23283867519845103,0.08850521725167582,0.14033510825861661,83.22154867672988,38.40044452649043,0.16067194622506364,12,-0.11500024795532404,-0.01333379745483576,-0.5899996757507342,-0.8249993324279803,0.14666652679443182,0,-0.03487062415549136,2.8518620558113215,14.720000267028807,1.5757671650331655,14.636667251586914,1.484845332223577,14.600000381469727,-0.03487062415549136
6247,2004-12-14,14.75,14.846667289733887,14.713333129882812,14.770000457763672,1512600.0,-0.004499433298612798,-1.857134098990477,-0.1714323082707944,37.6175242133737,37.770616121473665,0.017802410832667093,0.1589174285672783,-0.2946063542369046,-0.8526462296260178,11.88868365962894,0.13333415985107422,-0.1115175774076338,-0.12466669082641602,-0.4441645626618591,0.19483118100902708,-0.28441562674413845,0.03508224509130642,0.15163481123890854,69.79874921513922,26.56188985007546,0.15974893591772155,12,-0.06333351135253906,0.05333280563354492,-0.4116666316986084,-0.6233329772949219,0.046667098999025214,1,-0.016271170923265355,1.4877953470196643,14.81666660308838,2.8518620558113215,14.720000267028807,1.5757671650331655,14.636667251586914,-0.016271170923265355
6248,2004-12-15,14.776666641235352,14.789999961853027,14.696666717529295,14.770000457763672,1301100.0,0.0018079078803627802,4.600080109865064,-0.33330154491703223,29.681930215113198,36.46373720654828,-0.03209664845496363,0.12473184069689935,-0.3159689215575021,-0.866790627100535,10.311563945561119,0.09333324432373225,-0.14877577004231846,-0.08916673660278285,-0.4092752105660473,0.23094173736048162,-0.2492209735844142,0.0708875003788485,0.07513795990627692,75.16786899977535,36.35315134273625,0.16005423698163218,12,-0.1250004768371582,0.02666616439819336,-0.43833327293395996,-0.6499996185302734,-0.6366662979125959,2,-0.027295307780368927,-1.857134098990477,14.75,1.4877953470196643,14.81666660308838,2.8518620558113215,14.720000267028807,-0.027295307780368927
6249,2004-12-16,14.630000114440918,14.776666641235352,14.56666660308838,14.776666641235352,1994700.0,-0.009925548863987332,1.8636396148018823,-22.001573676680973,28.282766008276838,35.447538317018285,0.08890812335619813,0.2525824213506702,-0.17171846241545374,-0.7069437763291937,9.614193001078918,0.21000003814697088,-0.1657656062116999,-0.21566662788391078,-0.5421010224869551,0.11076776671913358,-0.37888382518543295,-0.0524494305823886,0.21666717529296875,22.11545339003993,-12.368236837001632,0.1632171973015225,12,0.02166604995727539,0.17333269119262695,-0.29166674613952637,-0.5033330917358398,-0.29666709899902344,3,-0.0027341053684302175,4.600080109865064,14.776666641235352,-1.857134098990477,14.75,1.4877953470196643,14.81666660308838,-0.0027341053684302175
6250,2004-12-17,14.42666721343994,14.733332633972168,14.416666984558105,14.630000114440918,8153400.0,-0.013898352659633462,-1.835811462879299,1.386362010780877,24.137888510250008,33.98264488190136,0.25183700837686196,0.4296377557416893,0.03420054861725852,-0.49057429734701863,9.077205178868745,0.3166656494140625,-0.19124441454581387,-0.3883328914642359,-0.7511126763081251,-0.02555310662034671,-0.5697227838861814,-0.2069429990422904,0.37566661834716975,2.3256329731547827,-27.541993186670627,0.18138989242194478,12,0.22499895095825373,0.3766655921936053,-0.061667203903196466,-0.3000001907348615,-0.15000057220458807,4,0.019408483527667775,1.8636396148018823,14.630000114440918,4.600080109865064,14.776666641235352,-1.857134098990477,14.75,0.019408483527667775
6251,2004-12-20,14.510000228881836,14.643333435058596,14.43000030517578,14.460000038146973,1564800.0,0.005776317856993618,-2.878796285860373,-0.2459031002298182,33.538417928895115,33.64333990752812,0.14859659860191243,0.3370710742312948,-0.04197853963320952,-0.5628085488329688,9.521887339768101,0.2166662216186559,-0.20160523820643306,-0.28816652297973633,-0.6751925513903103,0.09885950543083766,-0.4816795371850233,-0.09465350877444934,0.2666664123535156,21.705390252124694,-11.447048692475782,0.19351301420528683,12,0.14166593551635742,0.293332576751709,-0.0883338451385498,-0.3266668319702166,-0.23999977111816406,0,-0.0025270068600138362,-1.835811462879299,14.42666721343994,1.8636396148018823,14.630000114440918,4.600080109865064,14.776666641235352,-0.0025270068600138362
6252,2004-12-21,14.66333293914795,14.6899995803833,14.479999542236328,14.546667098999025,1332300.0,0.010567381657300645,1.47060143500676,2.333307902115206,39.9999841053877,34.63171141647869,-3.7024512792527275e-05,0.1665495775747452,-0.1831117322774105,-0.7041978712111963,10.077278387528876,0.21000003814697266,-0.20495814991988404,-0.1185004711151123,-0.4989553610305766,0.261954418800352,-0.30872791607284533,0.07172697384262072,0.07600030899047816,66.07130084706796,28.859404187978186,0.19022744495773256,12,-0.01166677474975586,0.1399998664855957,-0.19749975204467773,-0.4616661071777344,-0.43666553497314453,1,0.020459208829251008,-2.878796285860373,14.510000228881836,-1.835811462879299,14.42666721343994,1.8636396148018823,14.630000114440918,0.020459208829251008
6253,2004-12-22,14.786666870117188,14.800000190734865,14.583333015441895,14.616666793823242,1339500.0,0.008411043483842917,1.2033944331296456,1.457153834206655,47.382197972565685,36.24515911582612,-0.10516718508779377,0.026734366206383697,-0.28869292010282877,-0.8143241916414361,10.02136315837539,0.21666717529297053,-0.1970251854661509,0.016166782379150035,-0.34842539218785795,0.380758956946158,-0.16612930490435396,0.19846286966265403,-0.3833341598510742,96.52174129377944,53.96411128115819,0.1822960872835044,12,-0.12833356857299805,0.016665935516357422,-0.27083373069763184,-0.5850000381469727,-0.38666725158691406,2,0.0006763004110175164,1.47060143500676,14.66333293914795,-2.878796285860373,14.510000228881836,-1.835811462879299,14.42666721343994,0.0006763004110175164
6254,2004-12-23,14.833333015441895,14.873332977294922,14.733332633972168,14.733332633972168,987000.0,0.0031559610921523262,-1.7999961853172863,0.5882372740634362,49.242405633045806,36.820707849376724,-0.1352226530028915,-0.048127153119844834,-0.3102504564205617,-0.8457273378631918,9.482910700034347,0.1400003433227539,-0.17802750431985892,0.07916626930236781,-0.2381606444469142,0.3964931830516498,-0.07949718757227409,0.2378297261770097,-0.4220669555664056,91.24087133939926,45.785510501587574,0.15866345687464142,12,-0.18833303451538086,-0.03000020980834961,-0.3041665554046631,-0.6316661834716797,-0.42333316802978516,3,-0.04674152945918231,1.2033944331296456,14.786666870117188,1.47060143500676,14.66333293914795,-2.878796285860373,14.510000228881836,-0.04674152945918231
6255,2004-12-27,14.800000190734865,14.963333129882812,14.766667366027832,14.866666793823242,866700.0,-0.0022471567699807737,-1.950010371292263,-0.6666634877643874,52.56065999555813,38.049308286940686,-0.09984859309190774,-0.03717774241766314,-0.25264579694073497,-0.7974897401049663,8.82038048867457,0.19666576385498047,-0.14860621213407654,0.05883345603943013,-0.22530669516871882,0.3429736072475791,-0.08323661956464434,0.2009035316435046,-0.37025145416259875,69.37504470352664,20.395888567994632,0.14207007560407425,12,-0.11000013351440607,0.0033326148986798643,-0.19083380699157892,-0.5166668891906756,-0.3733329772949254,0,-0.03153156549181091,-1.7999961853172863,14.833333015441895,1.2033944331296456,14.786666870117188,1.47060143500676,14.66333293914795,-0.03153156549181091
6256,2004-12-28,14.946666717529295,14.946666717529295,14.786666870117188,14.833333015441895,721800.0,0.009909900331369403,1.82351753212335,-1.7000071525642129,62.239620198275254,40.78509672970752,-0.2527105519107131,-0.2004206328958471,-0.3729432304016189,-0.9224991356644434,8.610923097599498,0.1599998474121076,-0.1181098210840048,0.20949997901916362,-0.059570259582919505,0.47857021762124674,0.07496485971812206,0.3440350983202052,-0.4849029173583954,96.55177856877859,41.53350273012258,0.1345351193010412,12,-0.2566666603088361,-0.14333391189575018,-0.33583378791808904,-0.6616668701171857,-0.0033340454101544736,1,-0.044826053123147136,-1.950010371292263,14.800000190734865,-1.7999961853172863,14.833333015441895,1.2033944331296456,14.786666870117188,-0.044826053123147136
6257,2004-12-29,14.946666717529295,14.966667175292967,14.796667098999025,14.91333293914795,1005300.0,0.0,3.636279698818027,0.29412061696916575,63.90375926965725,44.58752218021242,-0.2479547045540862,-0.20461042200642332,-0.3522631376602341,-0.8966835697466227,8.83335885125466,0.17000007629394176,-0.10940877511729497,0.20549998283386017,-0.07385802014132636,0.4848579858090467,0.0658209813462669,0.34517898432145344,-0.4548087575756803,94.78250052866612,33.37892973432606,0.13967900148759305,12,-0.254999637603758,-0.14333391189575018,-0.32500052452087225,-0.6616668701171857,0.2233333587646502,2,-0.04527205112374899,1.82351753212335,14.946666717529295,-1.950010371292263,14.800000190734865,-1.7999961853172863,14.833333015441895,-0.04527205112374899
6258,2004-12-30,14.960000038146973,14.99666690826416,14.90666675567627,14.989999771118164,511200.0,0.0008920598063539842,3.153788595699729,-0.8999799731067913,63.21526713986689,48.46891119483354,-0.2598760666415263,-0.22501745700341047,-0.34003666709176095,-0.883755267170697,9.124707324714127,0.09000015258789062,-0.10425214897605173,0.21599993705749476,-0.07131939654340869,0.5033192706583982,0.07234027025704393,0.3596596038579456,-0.4301573409662094,86.07592186175876,21.942546649316128,0.14365966680045145,12,-0.25333309173583984,-0.15666723251342773,-0.3383338451385498,-0.6666665077209473,0.029999732971191406,3,-0.049019560969399745,3.636279698818027,14.946666717529295,1.82351753212335,14.946666717529295,-1.950010371292263,14.800000190734865,-0.049019560969399745
6259,2004-12-31,14.876667022705078,14.973333358764648,14.833333015441895,14.92666721343994,778800.0,-0.0055703887185428735,-1.0487624470542263,1.6666878596178318,56.40328823508781,52.053955608704406,-0.15407650773513915,-0.14740421102523626,-0.22846888814421362,-0.7769333341283513,9.644390646781286,0.1400003433227539,-0.09011352213029689,0.131500244140625,-0.15787054351140561,0.4208710317926556,-0.013185149685389419,0.2761856379666394,-0.300141904415975,47.82603287280447,-15.679158661355764,0.14468539382601497,12,-0.16333341598510742,-0.0733342170715332,-0.2525007724761963,-0.5750007629394531,0.13666629791259766,4,-0.0320412766816186,3.153788595699729,14.960000038146973,3.636279698818027,14.946666717529295,1.82351753212335,14.946666717529295,-0.0320412766816186
6260,2005-01-03,14.706666946411133,14.923333168029785,14.68000030517578,14.856666564941404,1128000.0,-0.011427295914769542,-1.3934430842830767,2.999980926586502,45.758360049748,53.41172695546583,0.06684820679531178,0.011641457196322591,-0.023782748046578206,-0.585152453877031,10.070459637746568,0.24333286285400568,-0.07416379467653833,-0.031166505813597922,-0.3163995777453952,0.25406656611819933,-0.17378304177949744,0.1114500301523016,-0.08812764912452309,8.421046291361126,-50.41771345809131,0.14261653596589863,1,0.03166627883911133,0.09499931335449219,-0.055834054946899414,-0.378334045410158,0.27666568756103516,0,-0.02017228649292413,-1.0487624470542263,14.876667022705078,3.153788595699729,14.960000038146973,3.636279698818027,14.946666717529295,-0.02017228649292413
6261,2005-01-04,14.533332824707033,14.876667022705078,14.466667175292967,14.75,1292700.0,-0.011786091460131876,-1.3428664850136103,1.4444515087166108,42.28025823989132,53.665090748188454,0.2724959830408835,0.1780921360371952,0.17208498517480741,-0.3872051025006993,10.5693969602533,0.40999984741211115,-0.047779593797963926,-0.19433393478393413,-0.4938781368681351,0.10521026730026684,-0.3441060358260337,-0.04456183374183453,0.46333408355712713,12.578430755113136,-43.020266871320004,0.14977210104210023,1,0.19833421707153143,0.2266669273376447,0.11750006675720037,-0.20499992370605824,0.6366672515869123,1,-0.007339377178905537,-1.3934430842830767,14.706666946411133,-1.0487624470542263,14.876667022705078,3.153788595699729,14.960000038146973,-0.007339377178905537
6262,2005-01-05,14.326666831970215,14.59333324432373,14.286666870117188,14.533332824707033,1195200.0,-0.014220137612584005,-1.1395384426014086,0.9538408042536869,35.78945973571338,52.37700872187153,0.4764919147623594,0.3800930375770122,0.3979507392300956,-0.15709064950175744,10.986478041420517,0.30666637420654297,0.001579318637748628,-0.3856666088104248,-0.7331089545306693,-0.038224263090180344,-0.5593877816705479,-0.21194543595030169,0.6594000816345211,5.63379714139497,-45.527788339801866,0.1737211728601223,1,0.315000057220459,0.3233332633972168,0.35416603088378906,0.0016660690307599424,0.9333333969116211,2,0.04304321775479725,-1.3428664850136103,14.533332824707033,-1.3934430842830767,14.706666946411133,-1.0487624470542263,14.876667022705078,0.04304321775479725
6263,2005-01-06,14.33666706085205,14.40666675567627,14.223333358764648,14.300000190734865,1160100.0,0.0006980150372115634,1.075477198134393,-0.17742091783760322,39.861747810391726,51.3347134082433,0.4424776273273672,0.36823247734071884,0.40336394730596226,-0.14840249185295384,11.34758652430936,0.1833333969116211,0.032432025627764816,-0.3624997138977051,-0.745957983913085,0.02095855611767483,-0.5542288489053941,-0.170770578890016,0.6214238510131835,15.111160278320312,-38.08358473877761,0.19172913500768982,1,0.2733330726623535,0.27499961853027344,0.41083264350891113,-0.008334159851075995,0.8366661071777344,3,0.05812599343381608,-1.1395384426014086,14.326666831970215,-1.3428664850136103,14.533332824707033,-1.3934430842830767,14.706666946411133,0.05812599343381608
6264,2005-01-07,14.239999771118164,14.403332710266113,14.18333339691162,14.383333206176758,953400.0,-0.006742661270125239,1.40000416150815,-3.9090719933418456,43.034792764312115,50.276283715882634,0.4985583311254942,0.45709419083449276,0.5152839257603556,-0.03661262967024825,11.273526748813039,0.21999931335449396,0.043147679693261054,-0.4393336296081536,-0.8740148934351168,-0.004652365781190326,-0.6566742615216352,-0.22199299769467196,0.674005687561035,7.6576205045198655,-49.824826718273414,0.21734063191348152,1,0.35000038146972656,0.35000038146972656,0.5241665840148926,0.08833312988281072,1.0333328247070312,4,0.05266854017239275,1.075477198134393,14.33666706085205,-1.1395384426014086,14.326666831970215,-1.3428664850136103,14.533332824707033,0.05266854017239275
6265,2005-01-10,14.380000114440918,14.463333129882812,14.196666717529295,14.233332633972168,1048500.0,0.009831484941924318,-1.424247678662748,-1.023260765422899,45.346057489496474,48.399221192685,0.32711533214926014,0.3060048920032301,0.38936124306438025,-0.1613211385168647,12.160672886935366,0.2666664123535174,0.03647075830463109,-0.2823332786560062,-0.7364764678551889,0.17180991054317651,-0.5094048732555976,-0.05526168405641485,0.47555157929687475,28.3653799863278,-32.25288222032323,0.22707159459959103,1,0.21000003814697266,0.21000003814697266,0.38416624069213867,-0.05166721343994318,0.819999694824217,0,0.04404264263814173,1.40000416150815,14.239999771118164,1.075477198134393,14.33666706085205,-1.1395384426014086,14.326666831970215,0.04404264263814173
6266,2005-01-11,14.300000190734865,14.363332748413086,14.216667175292967,14.333333015441895,810300.0,-0.005563276986744525,2.1428688206323314,-0.22726799833540196,36.272066623619224,45.32903312090299,0.34166917846196476,0.36397395103418617,0.48097266605969047,-0.06511516432885678,13.095761504722342,0.163332939147951,0.019499401106106262,-0.3364998817443823,-0.8119582363656335,0.1389584728768689,-0.5742290590550088,-0.0987707044337558,0.5017740392568335,28.455326156738337,-30.173039423607833,0.23772917731062565,1,0.28999996185302557,0.28999996185302557,0.45583295822143377,0.02833271026610973,0.6766672134399396,1,0.04778548490370249,-1.424247678662748,14.380000114440918,1.40000416150815,14.239999771118164,1.075477198134393,14.33666706085205,0.04778548490370249
6267,2005-01-12,14.510000228881836,14.526666641235352,14.210000038146973,14.256667137145994,1323300.0,0.014685317157060673,1.2093076639021128,-7.600108720531472,40.1891251356111,42.77057289820791,0.07064292016978513,0.1423712816699112,0.28762784654156803,-0.2583218454730343,13.822626864219451,0.3166666030883789,0.002710494546803943,-0.11449985504150462,-0.590011337115957,0.36101162703294776,-0.3522555960787308,0.12325588599572157,0.24229873446345707,95.14570388127032,39.60409739402532,0.23775574103722621,1,0.06833314895629883,0.07999992370605469,0.2566661834716797,-0.18166732788086115,0.5133323669433594,2,0.045485860578995396,2.1428688206323314,14.300000190734865,-1.424247678662748,14.380000114440918,1.40000416150815,14.239999771118164,0.045485860578995396
6268,2005-01-13,14.373332977294922,14.579999923706055,14.329999923706055,14.489999771118164,1154700.0,-0.00941883180090386,-1.4590216218751466,-0.4605272569163381,34.66667514376624,40.35539366583884,0.12889452811747404,0.2606353919984983,0.4371265946534475,-0.10309039458964797,14.40341220424324,0.25,-0.047173618938444406,-0.23100042343139648,-0.7134992715547117,0.25149842469191874,-0.4722498474930532,0.010249000630260241,0.3334487407356779,47.89907076826931,-2.997653147477905,0.2412494240616574,1,0.18000030517578125,0.21666717529296875,0.3733334541320801,-0.04500007629394709,0.5266666412353516,3,0.06168835391120164,1.2093076639021128,14.510000228881836,2.1428688206323314,14.300000190734865,-1.424247678662748,14.380000114440918,0.06168835391120164
6269,2005-01-14,14.59000015258789,14.619999885559082,14.369999885559082,14.43333339691162,1005600.0,0.015074247262985674,1.3076970478584098,-1.3428564421992404,43.76238240784535,40.133618372294094,-0.14830894183666388,0.04302371830476481,0.2284435540620091,-0.30352388618126014,14.353898900109762,0.25,-0.09856810151273976,-0.012333250045776012,-0.4947157297733149,0.4700492296817629,-0.25352448990954457,0.22885798981799255,0.07490569975318984,92.91344613727962,42.521883179973244,0.24119123986376917,1,-0.059999942779541016,0.0,0.1724996566772461,-0.26166725158691584,0.023332595825195312,4,0.03998170043462457,-1.4590216218751466,14.373332977294922,1.2093076639021128,14.510000228881836,2.1428688206323314,14.300000190734865,0.03998170043462457
6270,2005-01-18,14.706666946411133,14.710000038146973,14.486666679382324,14.583333015441895,957900.0,0.00799635315991054,2.435894802479551,0.7872374099843468,42.74195223021056,40.184917704551786,-0.2961154373538477,-0.054378670565249365,0.11085755048854296,-0.40795714465902044,13.527321291361648,0.22333335876464844,-0.15132510871337956,0.0903335571289059,-0.386806597798909,0.5674737120567208,-0.14823652033500068,0.32890363459281247,-0.5233335494995135,99.33338165283203,52.517838195089254,0.23857007746390746,1,-0.26000022888183594,-0.11666679382324219,0.05333280563354492,-0.378334045410158,-0.1366672515869123,1,0.038531208429408714,1.3076970478584098,14.59000015258789,-1.4590216218751466,14.373332977294922,1.2093076639021128,14.510000228881836,0.038531208429408714
6271,2005-01-19,14.473333358764648,14.673333168029785,14.456666946411133,14.633333206176758,1445700.0,-0.015865837480152134,-1.2413823720921056,-1.297289773825633,37.455846285426624,40.37007176563104,-0.08067125538614839,0.185581964198672,0.3350611705500057,-0.16314363763122586,12.708762153050746,0.25,-0.19779527906693772,-0.14116668701171875,-0.6203047288987023,0.33797135487526475,-0.3807357079552105,0.098402333931773,-0.2794666290283221,52.666664123535156,11.426272317306776,0.23956902094349197,1,-0.026666641235351562,0.11666679382324219,0.2741663455963135,-0.14500045776367365,0.4133338928222656,2,0.05020726272848797,2.435894802479551,14.706666946411133,1.3076970478584098,14.59000015258789,-1.4590216218751466,14.373332977294922,0.05020726272848797
6272,2005-01-20,14.963333129882812,14.993332862854006,14.68333339691162,14.75,4295700.0,0.03385535031717035,1.2682948955025959,-1.3333333333333333,50.07051668249172,41.5043794180866,-0.5261978168511217,-0.2959644178923089,-0.15276013251949472,-0.6384847230810635,12.321108534207697,0.5199995040893572,-0.2059996316850654,0.3338330745697018,-0.1698946847127747,0.8375608338521783,0.08196919492846355,0.58569695421094,-0.7591437339782736,95.47742450273498,57.43367044233182,0.25186387964123835,1,-0.375,-0.3733329772949219,-0.21083354949951172,-0.6350002288818377,-0.19666576385498047,3,0.0008911299492064817,-1.2413823720921056,14.473333358764648,2.435894802479551,14.706666946411133,1.3076970478584098,14.59000015258789,0.0008911299492064817
6273,2005-01-21,14.796667098999025,15.09333324432373,14.796667098999025,15.0,2036700.0,-0.01113829582200132,-1.9180338633272696,-0.9531238824118363,48.36512548343067,42.09663860909976,-0.3211959536975275,-0.13545566384874874,0.011935963225932156,-0.4572352029856255,12.682250912771542,0.29666614532470525,-0.19884402064498552,0.16666703224182378,-0.3377369988120069,0.6710710632956545,-0.08553498328509157,0.4188690477687391,-0.5609119644165084,58.9862486321149,21.2636587966634,0.2522020155269156,1,-0.15166711807251154,-0.15833377838134943,-0.051667451858522284,-0.4683341979980504,0.11999988555908025,4,0.01531868597905417,1.2682948955025959,14.963333129882812,-1.2413823720921056,14.473333358764648,2.435894802479551,14.706666946411133,0.01531868597905417
6274,2005-01-24,14.140000343322756,14.666666984558105,14.083333015441895,14.666666984558105,4876200.0,-0.044379369440614935,1.215192394748755,2.590169316636194,40.340916664634705,41.5405118507818,0.3573760605803127,0.49182099880387575,0.6570273541018175,0.20741728437404028,13.43840664341538,0.7133340835571307,-0.1768354860160386,-0.4553330898284891,-0.9949686797972674,0.08430250014028928,-0.7251508848128783,-0.1855152948440999,0.9533329010009748,5.6106252514018875,-34.33879109338531,0.26981779498438924,1,0.4483327865600568,0.4483327865600568,0.5874991416931135,0.1883325576782191,0.8266668319702113,0,0.053748179402725915,-1.9180338633272696,14.796667098999025,1.2682948955025959,14.963333129882812,-1.2413823720921056,14.473333358764648,0.053748179402725915
6275,2005-01-25,14.333333015441895,14.350000381469727,14.196666717529295,14.223333358764648,2150700.0,0.013672748757070252,1.139523742988907,-0.2088601177003176,46.613999312192085,42.68961548284545,0.17514597862094128,0.2758786471511421,0.44961391149941043,0.029449610232552104,14.598365057709287,0.21000003814697088,-0.15949223944848612,-0.23866705894470286,-0.7813888606868744,0.3040547427974687,-0.5100279598157886,0.032693841926382916,0.7600002288818359,24.752469638227033,-17.888400316153373,0.2713609008710858,1,0.25500011444091797,0.25500011444091797,0.3941664695739746,-0.005000114440919745,0.6733341217040998,1,0.019534865524266865,1.215192394748755,14.140000343322756,-1.9180338633272696,14.796667098999025,1.2682948955025959,14.963333129882812,0.019534865524266865
6276,2005-01-26,14.276666641235352,14.423333168029785,14.213333129882812,14.416666984558105,1816800.0,-0.003953468055580278,1.7391420628059286,-1.272734366194741,49.10820140370382,43.68062395707798,0.25496690661190513,0.29489613409588245,0.48867170079053324,0.10125423873786232,15.712604715950091,0.21000003814697266,-0.14131149129470622,-0.26183342933654785,-0.789689025628828,0.26602216695573233,-0.5257612274826879,0.0020943688095922397,0.796466598510742,19.14193881000357,-27.015987056661952,0.26392779814614004,1,0.31166648864746094,0.31166648864746094,0.4508328437805176,0.051666259765623224,1.1100006103515625,2,0.020546326461222675,1.139523742988907,14.333333015441895,1.215192394748755,14.140000343322756,-1.9180338633272696,14.796667098999025,0.020546326461222675
6277,2005-01-27,14.270000457763672,14.333333015441895,14.17666721343994,14.216667175292967,1419900.0,-0.0004669285652735278,-1.3499892711536727,-0.3809510834394988,48.80952502594505,45.2520517217645,0.2503342683636163,0.26168569350103077,0.4809424297821856,0.12354616977924948,16.82216914772483,0.1566658020019549,-0.1361298901319561,-0.23466629981994558,-0.7385664442900151,0.2692338446501239,-0.4866163720549803,0.01728377241508916,0.7833367774963378,18.48192079406116,-30.29771602442348,0.25195007223503463,1,0.3183326721191406,0.3183326721191406,0.45749902725219727,0.05833244323730291,1.0866661071777326,3,0.0432142098136894,1.7391420628059286,14.276666641235352,1.139523742988907,14.333333015441895,1.215192394748755,14.140000343322756,0.0432142098136894
6278,2005-01-28,14.226667404174805,14.329999923706055,14.17666721343994,14.31999969482422,1253700.0,-0.0030366539732864517,1.7058853228765523,-1.7499821185894893,49.75729908252803,45.91815357450702,0.30248440550050226,0.26062475565171894,0.5116587231637819,0.17916498035024908,17.828689890010967,0.15333271026611506,-0.11046925534551733,-0.24133272171020437,-0.7113079384342136,0.22864249501380485,-0.476320330072209,-0.00634511334819976,0.8072697466888421,24.571582716170486,-28.194827713097308,0.23498760836200416,1,0.3616657257080078,0.3616657257080078,0.5008320808410645,0.1016654968261701,1.2033329010009748,4,0.03795688382330242,-1.3499892711536727,14.270000457763672,1.7391420628059286,14.276666641235352,1.139523742988907,14.333333015441895,0.03795688382330242
6279,2005-01-31,14.399999618530273,14.513333320617676,14.25333309173584,14.3100004196167,1679400.0,0.01218361331091522,-1.5573727434325622,-0.9642879038685366,50.359703592301855,46.76457039251717,0.11104373283686897,0.05243941043128508,0.3248847225832101,0.02010273400452789,18.82859605948775,0.2866659164428711,-0.1008176843796651,-0.04416713714599574,-0.4734674715516878,0.3851331972596963,-0.25881730434884176,0.17048303005685028,0.6149254496249377,66.33646818877135,10.050429294617224,0.21465016720284605,1,0.18833351135253906,0.18833351135253906,0.33083343505859375,-0.07166671752929865,0.8333330154418945,0,0.035879679146864074,1.7058853228765523,14.226667404174805,-1.3499892711536727,14.270000457763672,1.7391420628059286,14.276666641235352,0.035879679146864074
6280,2005-02-01,14.40999984741211,14.546667098999025,14.366666793823242,14.516667366027832,1716900.0,0.0006944603574132735,1.1599995422371765,-1.1852052007502305,52.02951536067737,48.38386695643392,0.06094476165201357,0.020104838571306516,0.3010668358548987,0.02505452093462779,19.036531632600525,0.18000030517578303,-0.06831462660827192,-0.019333553314208274,-0.4305652463451075,0.39189813971669096,-0.2249493998296579,0.18628229320124134,0.5862933796888345,63.062893551870744,3.1219358032137094,0.20561584651544965,2,0.17833328247070312,0.17833328247070312,0.3141665458679199,-0.08166694641113459,0.7933330535888654,1,0.03863062691016128,-1.5573727434325622,14.399999618530273,1.7058853228765523,14.226667404174805,-1.3499892711536727,14.270000457763672,0.03863062691016128
6281,2005-02-02,14.42666721343994,14.486666679382324,14.326666831970215,14.40999984741211,3081300.0,0.0011566527553310557,1.3414674993894142,-0.15625530849625957,48.34437638195997,48.19207358970817,0.04130536491355841,-0.005231604242526444,0.27672324148767835,0.023162081002730872,18.387594739602147,0.15999984741210938,-0.06648144426926805,0.002667093276976118,-0.40564187156576104,0.4109760581197133,-0.20148738914439335,0.20682157569834558,0.5513668094278241,67.56758846620706,11.580790493816593,0.20415448242136888,2,0.16166591644287287,0.16166591644287287,0.3199992179870623,-0.09833431243896484,0.6199998855590856,2,0.04020332035979335,1.1599995422371765,14.40999984741211,-1.5573727434325622,14.399999618530273,1.7058853228765523,14.226667404174805,0.04020332035979335
6282,2005-02-03,14.94333267211914,15.020000457763672,14.289999961853027,14.463333129882812,4989600.0,0.035813223597330524,1.3052582442403253,28.798764089949856,59.83890020715277,49.46693744789951,-0.5347278610742894,-0.49890853506401456,-0.24639375618581383,-0.47983195621338126,17.423895836874223,0.7300004959106445,-0.05953803508090161,0.4884992599487301,0.022131279244851143,0.9548672406526091,0.25531526959679063,0.7216832503006696,-0.8599996566772461,90.9089572644547,32.49877867163636,0.23318399035193954,2,-0.3916659355163574,-0.3549995422363281,-0.19666624069213867,-0.6149997711181658,0.10333442687988459,3,0.029667717984685815,1.3414674993894142,14.42666721343994,1.1599995422371765,14.40999984741211,-1.5573727434325622,14.399999618530273,0.029667717984685815
6283,2005-02-04,15.170000076293945,15.236666679382324,14.90666675567627,14.916666984558105,1902300.0,0.015168464033308515,-1.4146316784770996,0.5277777777777778,59.97707242266537,51.648732532125145,-0.7854693073810672,-0.6956078527954812,-0.47776404620067403,-0.6944048508413374,16.40211098898343,0.3299999237060547,-0.013503358622905637,0.6735000133514397,0.11231732071756362,1.2346827059853158,0.39290866703450256,0.9540913596683769,-1.0679337120056154,93.22034720201727,37.556337592647786,0.280591346316938,2,-0.4633331298828125,-0.5100002288818359,-0.4225001335144043,-0.8416671752929705,-0.18666744232177734,4,0.012304976117907929,1.3052582442403253,14.94333267211914,1.3414674993894142,14.42666721343994,1.1599995422371765,14.40999984741211,0.012304976117907929
6284,2005-02-07,14.989999771118164,15.170000076293945,14.966667175292967,15.166666984558105,3041700.0,-0.011865544118029758,1.218176332586019,-0.6973712444332346,54.769917039895105,52.55494561298104,-0.5277112637451111,-0.4812103958169409,-0.3093834333745331,-0.5043516388002658,15.194986502423596,0.20333290100097834,-0.03773899174383821,0.4559997081756588,-0.13257987213337863,1.0445792884846963,0.1617099180211401,0.7502894983301776,-0.842549394226074,73.94363785092862,22.82021166220369,0.2942897901545185,2,-0.28333282470703125,-0.3299999237060547,-0.2349998950958252,-0.6616668701171893,-0.1666669845581037,0,0.02935293801040495,-1.4146316784770996,15.170000076293945,1.3052582442403253,14.94333267211914,1.3414674993894142,14.42666721343994,0.02935293801040495
6285,2005-02-08,15.013333320617676,15.06999969482422,14.866666793823242,14.993332862854006,1284000.0,0.001556607728872006,2.049996423717848,-0.11320978790707717,59.782617334014745,53.74099182746003,-0.496673439471234,-0.4792339925993794,-0.3410813365615102,-0.5191509349914796,14.16440544424233,0.20333290100097834,-0.04596629372687744,0.4476665973663323,-0.1732854681567133,1.068618662889378,0.1371905646048095,0.7581426301278551,-0.8223142916259771,76.40844928534875,24.427670202896287,0.3104760327615232,2,-0.30666637420654297,-0.3533334732055664,-0.25500011444091797,-0.685000419616701,-0.09000015258789062,1,0.01465359548451306,1.218176332586019,14.989999771118164,-1.4146316784770996,15.170000076293945,1.3052582442403253,14.94333267211914,0.01465359548451306
6286,2005-02-09,14.983332633972168,15.199999809265135,14.979999542236328,15.033332824707033,1607100.0,-0.0019982695384713756,-6.764755381275287,-2.4999523173758593,50.43477215252333,53.92157484152428,-0.3977144758456497,-0.4167836126014368,-0.31889145733961577,-0.4811295963683335,13.203407155511137,0.22000026702880682,0.026988314674959213,0.3834992885589603,-0.25095545729473123,1.0179540344126519,0.06627191563211454,0.7007266614858061,-0.7504876989648448,73.23936283813461,25.65516339029824,0.31722737292684544,2,-0.27666568756103516,-0.3233327865600586,-0.2133328914642334,-0.6549997329711932,-0.0866661071777326,2,0.014682999597165347,2.049996423717848,15.013333320617676,1.218176332586019,14.989999771118164,-1.4146316784770996,15.170000076293945,0.014682999597165347
6287,2005-02-10,15.170000076293945,15.173333168029785,14.983332633972168,14.983332633972168,1037100.0,0.0124583393349047,-1.035711548777684,-3.733334604894105,58.045970396629876,54.84253832086893,-0.4953864828727337,-0.5812724349997378,-0.5062035945682801,-0.6581837071722418,13.220250599736163,0.1900005340576172,0.07294564259147762,0.5371667385101322,-0.14451400769475065,1.218847484715015,0.19632636540769077,0.8780071116125736,-0.8970022715116226,81.98199359233762,34.359560085003835,0.3408403731024415,2,-0.4250001907348633,-0.5100002288818359,-0.4241666793823242,-0.8416671752929705,-0.28999996185302734,3,-0.008130057790022849,-6.764755381275287,14.983332633972168,2.049996423717848,15.013333320617676,1.218176332586019,14.989999771118164,-0.008130057790022849
6288,2005-02-11,15.260000228881836,15.326666831970215,15.100000381469727,15.170000076293945,1607700.0,0.00593277205901499,1.0298485793101093,0.48214167113699646,81.93916463557578,58.35136732567714,-0.4731505520406589,-0.633942340753487,-0.5969979575604558,-0.7408768969195503,13.692492255838056,0.22666645050048828,0.12137905734415,0.5828335285186768,-0.1417658119867884,1.307432869024142,0.22053385826594507,0.9451331987714084,-0.9484556691155124,85.50726140003523,31.225158116179834,0.36229967025273235,2,-0.45166683197021484,-0.5550003051757812,-0.6141667366027832,-0.8716673851013184,-0.5133333206176758,4,-0.013979890346203616,-1.035711548777684,15.170000076293945,-6.764755381275287,14.983332633972168,2.049996423717848,15.013333320617676,-0.013979890346203616
6289,2005-02-14,15.173333168029785,15.236666679382324,15.0,15.18333339691162,1419900.0,-0.005679361700664964,3.0571386531953504,-0.11111346585849761,75.50606490233145,60.95987283030537,-0.29642191900012627,-0.5284253457278467,-0.510536689370511,-0.6444053446135918,14.260400519108327,0.26000022888183594,0.1753189151717809,0.46699981689453196,-0.28910227263126487,1.2231019064203288,0.08894877213163355,0.8450508616574304,-0.8008812719312282,66.66659755983787,8.291904927076118,0.37805104476289847,2,-0.36499977111816406,-0.46833324432373047,-0.5624997615814209,-0.6516666412353516,-0.5100002288818359,0,-0.01252200369909151,1.0298485793101093,15.260000228881836,-1.035711548777684,15.170000076293945,-6.764755381275287,14.983332633972168,-0.01252200369909151
6290,2005-02-15,15.273332595825195,15.436667442321776,15.133333206176758,15.149999618530273,1881300.0,0.006590472026680949,-2.8723733229442905,-12.333015449172514,79.48714910157136,64.42018091026219,-0.29176065039234444,-0.6153438996418146,-0.6095841507390674,-0.7319499760363168,15.547848023571678,0.30333423614501775,0.23855600868942517,0.5386659622192376,-0.2588250759435038,1.336157000381979,0.13992044313786778,0.9374114813006074,-0.8436278035743392,64.23334189549593,0.8589581735405218,0.3987455190813705,2,-0.40999889373779297,-0.5133323669433594,-0.6833324432373047,-0.7183327674865723,-0.5366659164428711,1,-0.029463105477591567,3.0571386531953504,15.173333168029785,1.0298485793101093,15.260000228881836,-1.035711548777684,15.170000076293945,-0.029463105477591567
6291,2005-02-16,15.199999809265135,15.273332595825195,15.09333324432373,15.25,1085400.0,-0.004801361202603882,2.7241739919692978,-0.40540812223563966,76.47056268760181,66.26814340808987,-0.10861671789481342,-0.5109778765796058,-0.5323708087593477,-0.6476332916364935,16.68930813851195,0.17999935150146484,0.29190018315853905,0.4289998531341528,-0.3844139365691568,1.2424136428374624,0.02229295828249711,0.8357067479858085,-0.6897380050086053,47.794074335865965,-20.380720630368522,0.4067068948516552,2,-0.04833269119262518,-0.439999580383299,-0.6099996566772443,-0.6449999809265119,-0.4333324432373029,2,-0.018201752941253813,-2.8723733229442905,15.273332595825195,3.0571386531953504,15.173333168029785,1.0298485793101093,15.260000228881836,-0.018201752941253813
6292,2005-02-17,14.976667404174805,15.50333309173584,14.920000076293945,15.0,1952700.0,-0.014692921571893613,-7.536544178192121,0.46665013637489045,69.36316873339892,67.31104299817137,0.13403689892842863,-0.302083245869861,-0.3043417253063563,-0.41328000956597677,17.531766674797872,0.5833330154418945,0.339567561384424,0.20500073432922328,-0.6090983967603112,1.0190998654187577,-0.20204883121554396,0.6120502998739905,-0.3922931488730548,9.714404359220428,-61.33312511795614,0.4070495655447674,2,0.20833253860473633,-0.1833343505859375,-0.38666725158691406,-0.42166757583618164,-0.3600006103515625,3,-0.005341700875193922,2.7241739919692978,15.199999809265135,-2.8723733229442905,15.273332595825195,3.0571386531953504,15.173333168029785,-0.005341700875193922
6293,2005-02-18,15.023332595825195,15.07333278656006,14.946666717529295,15.020000457763672,1333200.0,0.003115859516075181,1.4516206438275097,-0.1428104308019292,67.21914809986923,68.69429089372406,0.07194478815447702,-0.34877860796394344,-0.3445965686835315,-0.45503437564433646,18.023929341109568,0.12666606903076527,0.40540594247088535,0.24033265113830637,-0.5815060424547802,1.062171344731393,-0.17058669565823692,0.6512519979348497,-0.3470624568800371,17.714155858805988,-51.70152779784211,0.4109193467965431,2,0.1616673469543457,-0.22999954223632812,-0.4391658306121826,-0.41499948501586914,-0.339999198913576,4,-0.009540658204166164,-7.536544178192121,14.976667404174805,2.7241739919692978,15.199999809265135,-2.8723733229442905,15.273332595825195,-0.009540658204166164
6294,2005-02-22,14.899999618530273,15.036666870117188,14.886667251586914,14.9399995803833,2124300.0,-0.008209428667591001,-3.5001215970702257,-12.00429307384087,62.73830302068665,69.02270041446538,0.202459447765321,-0.17453767883184135,-0.2173362792579958,-0.32799013774942765,18.499530715821138,0.14999961853027344,0.39261774957177664,0.0789997100830071,-0.6859701858876601,0.8439696060536743,-0.3034852379023274,0.4614846580683416,-0.14102318430604655,2.162008348012205,-65.24588530178737,0.38248494798533383,2,0.2950005531311035,-0.10666656494140625,-0.32833290100097656,-0.29166650772094727,-0.23666667938232422,1,-0.010290786187364898,1.4516206438275097,15.023332595825195,-7.536544178192121,14.976667404174805,2.7241739919692978,15.199999809265135,-0.010290786187364898
6295,2005-02-23,14.613332748413086,14.979999542236328,14.609999656677244,14.92666721343994,2947500.0,-0.019239387748753778,-1.3124945983399994,7.83336909615426,54.25529648350458,69.44720311790773,0.4765316554846919,0.14143296037574515,0.06732129840495737,-0.04238147494665512,18.568848180699526,0.3699998855590838,0.3537221615440096,-0.2216671466827389,-0.958800517685999,0.5154662243205212,-0.590233832184369,0.14689953881889117,0.8900003433227539,0.3731072413765635,-64.24628266383816,0.3685666855016304,2,0.44333362579345703,0.18000030517578125,-0.05333256721496582,0.04666709899902344,-0.059999465942381036,2,0.003421546035779821,-3.5001215970702257,14.899999618530273,1.4516206438275097,15.023332595825195,-7.536544178192121,14.976667404174805,0.003421546035779821
6296,2005-02-24,14.56999969482422,14.609999656677244,14.42666721343994,14.523332595825195,4435200.0,-0.002965309442746422,1.8947146514080018,-0.14893701206800122,39.14729283912288,67.34735005596252,0.5085466887012995,0.21910203236587655,0.10498377669835612,0.00010965880346525125,18.705247889412902,0.1866655349731463,0.34344895372269946,-0.2796668529510473,-0.980819813413154,0.4214861075110594,-0.6302433331821007,0.07090962728000605,0.915466728210447,13.312624117998547,-45.99925380577109,0.35057648023105364,2,0.3950004577636701,0.22333335876464666,-0.051666259765626776,0.12333345413207653,-0.1866664886474627,3,0.01143905202807316,-1.3124945983399994,14.613332748413086,-3.5001215970702257,14.899999618530273,1.4516206438275097,15.023332595825195,0.01143905202807316
6297,2005-02-25,14.886667251586914,14.893333435058596,14.520000457763672,14.583333015441895,3047400.0,0.02173421848973578,1.3578929615809563,6.499959128621978,42.17312407991475,62.928901105333516,0.16479134727614664,-0.05164551375708726,-0.21164237297153754,-0.31535406362697316,19.016961045903027,0.37333297729492365,0.3221471251012815,0.006167364120482688,-0.6397128399870997,0.6520475682280651,-0.3167727379333076,0.329107466174273,0.5564472030639642,71.13414680906904,15.44591431677339,0.3229401020537908,2,0.07833290100097656,-0.09333419799804688,-0.3683338165283203,-0.193334102630617,-0.4833345413208008,4,-0.008060896608425905,1.8947146514080018,14.56999969482422,-1.3124945983399994,14.613332748413086,-3.5001215970702257,14.899999618530273,-0.008060896608425905
6298,2005-02-28,14.766667366027832,14.903332710266113,14.67666721343994,14.886667251586914,1873200.0,-0.008060896608425905,1.9565552715218015,-0.3956028408930138,43.61907066294568,59.38590174540176,0.23183236350997838,0.11687640536739252,-0.09385431282570877,-0.19158926898172624,19.355028987969604,0.22666549682617365,0.3319679007425318,-0.14083251953124964,-0.7125145823608925,0.4308495432983932,-0.4266735509460702,0.1450085118835709,0.6357891989746083,55.737761303001385,2.2612787377812325,0.2858410314148213,2,0.1983327865600586,0.026665687561035156,-0.17750072479248047,-0.07333421707153498,-0.25,0,-0.010158051812671043,1.3578929615809563,14.886667251586914,1.8947146514080018,14.56999969482422,-1.3124945983399994,14.613332748413086,-0.010158051812671043
6299,2005-03-01,14.916666984558105,14.956666946411133,14.766667366027832,14.766667366027832,1359900.0,0.010157987229763243,-1.5333341810459926,-1.2499980131766126,47.424518224680426,55.82338720352499,0.04648415571661069,0.007977890970852997,-0.23964012722651518,-0.339947282645678,20.56299732250391,0.18999958038330078,0.3085617400440377,-0.01666626930236781,-0.5360945108139994,0.5027619722092638,-0.2763803900581827,0.2430478514534471,0.4467580063818346,88.55433626732348,36.40973675348249,0.2597141207558155,3,0.048333168029785156,-0.12333393096923828,-0.27500033378601074,-0.22333383560180842,-0.47000026702881037,1,-0.015642474816125906,1.9565552715218015,14.766667366027832,1.3578929615809563,14.886667251586914,1.8947146514080018,14.56999969482422,-0.015642474816125906
6300,2005-03-02,14.966667175292967,15.020000457763672,14.83666706085205,14.916666984558105,1989000.0,0.003351968022522911,1.3404250138485607,0.3333354526149698,49.560664059730534,52.83339846709485,-0.05765412870611186,0.001918482137940103,-0.27820359771487624,-0.38432600182305166,22.03610383665397,0.1833333969116211,0.22982995364440129,0.005500555038450372,-0.45179502740850275,0.4627961374854035,-0.2231472361850262,0.23414834626192693,0.3592875045469732,91.01124317895031,39.819221788890395,0.22864779122347634,3,-0.0016670227050763486,-0.12666702270507635,-0.3783340454101545,-0.3233342170715314,-0.6633338928222621,2,-0.02026732021179456,-1.5333341810459926,14.916666984558105,1.9565552715218015,14.766667366027832,1.3578929615809563,14.886667251586914,-0.02026732021179456
6301,2005-03-03,15.006667137145994,15.06666660308838,14.953332901000975,14.970000267028807,1731000.0,0.0026726031510246884,-2.2380316612627373,0.7333346048942639,45.33333696638422,50.163417159648766,-0.14300037107368269,0.00800922364408585,-0.3087527190502115,-0.41665844312467115,23.476710949393176,0.1133337020874059,0.17153194353164203,0.016500520706175692,-0.36542730983485683,0.3984283512472082,-0.17446339456434146,0.20746443597669284,0.28331604403794586,89.02447747029444,40.00347370542491,0.19096391527051643,3,-0.2566671371459943,-0.1666669845581037,-0.4183340072631818,-0.36333417892455877,-0.823333740234375,3,-0.030208829884228794,1.3404250138485607,14.966667175292967,-1.5333341810459926,14.916666984558105,1.9565552715218015,14.766667366027832,-0.030208829884228794
6302,2005-03-04,15.386667251586914,15.43000030517578,15.016667366027832,15.06666660308838,2692500.0,0.02532208590808982,1.0327845017013793,8.727241989180143,53.10458830195242,48.595132737658005,-0.5126349049399366,-0.3552903358064885,-0.679634630400411,-0.7851600117118895,24.261153719595786,0.42333316802978516,0.10134068596286028,0.37433390617370677,-0.04570849259783216,0.7943763049452457,0.1643127067879373,0.5843551055594762,-0.9600000381469744,94.24782290009101,47.78316020911747,0.2100211993857695,3,-0.4583334922790545,-0.5466670989990234,-0.7983341217041016,-0.7433342933654785,-0.7466669082641584,4,-0.06520801607032067,-2.2380316612627373,15.006667137145994,1.3404250138485607,14.966667175292967,-1.5333341810459926,14.916666984558105,-0.06520801607032067
6303,2005-03-07,15.356666564941404,15.5,15.30666732788086,15.356666564941404,2064000.0,-0.0019497845865494856,-2.866712443732494,0.0,54.62185641685011,47.69330533723173,-0.48095597118179967,-0.3273725938288745,-0.6446523832043187,-0.7418024402140286,24.563375700891367,0.19333267211914062,0.03625731086528283,0.33499989509582306,-0.10748912440092084,0.777488914592567,0.11375538534745111,0.556244404844195,-0.9099326896667481,80.45451294288979,35.035612188600226,0.22124450974837218,3,-0.39333295822143377,-0.5166664123535138,-0.768333435058592,-0.7133336067199689,-0.8533334732055646,0,-0.06207947868398145,1.0327845017013793,15.386667251586914,-2.2380316612627373,15.006667137145994,1.3404250138485607,14.966667175292967,-0.06207947868398145
6304,2005-03-08,15.43000030517578,15.466667175292967,15.18333339691162,15.356666564941404,2853600.0,0.004775368399402069,2.8636209945900957,100.0,54.0034371295776,47.66532096457318,-0.526578195047037,-0.3858343729743634,-0.7135541289433078,-0.7980238350420326,24.68832849815617,0.28333377838134766,-0.0012939198510775185,0.3863336086273179,-0.091839905475668,0.8645071227303038,0.14724685157582407,0.6254203656788118,-0.9411357849121096,89.4472759163543,44.49119744482746,0.23908675705149324,3,-0.46666669845580877,-0.5516672134399396,-0.841667175292967,-0.7866673469543439,-0.2833337783813441,1,-0.059192023401424265,-2.866712443732494,15.356666564941404,1.0327845017013793,15.386667251586914,-2.2380316612627373,15.006667137145994,-0.059192023401424265
6305,2005-03-09,15.233332633972168,15.456666946411133,15.233332633972168,15.43000030517578,1629000.0,-0.012745798270505704,-1.271184796892654,-2.6818169995838295,50.8012698540787,48.96020729956827,-0.2600631625547596,-0.1811262699126459,-0.5135737996678724,-0.5856927136334527,25.248990050010256,0.22333431243896484,-0.040340986705684756,0.1786659717559811,-0.3066380869818577,0.6639700304938199,-0.0639860576129383,0.4213180011249005,-0.7040226945190451,51.21942284141239,6.348770066135671,0.24265202936891916,3,-0.22333240509033203,-0.3366661071777344,-0.6449995040893555,-0.5899996757507324,-0.39999961853027344,2,-0.05164109097759162,2.8636209945900957,15.43000030517578,-2.866712443732494,15.356666564941404,1.0327845017013793,15.386667251586914,-0.05164109097759162
6306,2005-03-10,15.203332901000975,15.329999923706055,14.949999809265135,15.31666660308838,2910900.0,-0.0019693479878650777,4.4285597509554,0.5762701179802484,56.00703427261796,50.49730843209084,-0.14614625860430586,-0.14103028813832985,-0.4852699322283698,-0.5400981789723485,25.06462896228907,0.38000011444091975,-0.0633838140808578,0.13766622543334783,-0.35079284269492383,0.6261252935616195,-0.106563308630788,0.38189575949748367,-0.6351953591259765,46.06054616042169,-3.1225866878354864,0.24422953406413614,3,-0.11499929428100408,-0.3066663742065412,-0.6149997711181623,-0.5599999427795392,-0.2033329010009748,3,-0.05919752099034903,-1.271184796892654,15.233332633972168,2.8636209945900957,15.43000030517578,-2.866712443732494,15.356666564941404,-0.05919752099034903
6307,2005-03-11,15.046667098999025,15.3100004196167,15.006667137145994,15.206666946411133,2063400.0,-0.01030470114823534,-1.5277797646011424,1.4117587660615865,50.584336123664954,51.271226816615204,0.03978625622042564,0.006241993566616699,-0.33215543113869295,-0.3716772445255714,24.87030477230185,0.3033332824707049,-0.048324271245293815,-0.012832927703856356,-0.49885398315261753,0.4731881277449048,-0.25584345542823606,0.23017760002052334,-0.44125505879902605,17.575864765561512,-34.117783333389106,0.2430105277243803,3,0.0866665840148908,-0.15000057220459162,-0.4583339691162127,-0.40333414077758967,0.050000190734861505,4,-0.0573770720390856,4.4285597509554,15.203332901000975,-1.271184796892654,15.233332633972168,2.8636209945900957,15.43000030517578,-0.0573770720390856
6308,2005-03-14,15.046667098999025,15.15666675567627,14.979999542236328,15.050000190734865,1217700.0,0.0,-1.585344749384122,0.020831843215793094,53.91460922633327,51.99234803902108,0.09351521528860118,-0.01113052383052704,-0.3362097907207602,-0.3576738205217911,24.212520230133006,0.1766672134399414,0.009041933974060612,-0.0021662712097150205,-0.478935445605595,0.47460290318616494,-0.240550858407655,0.23621831598822496,-0.40547154040702615,18.709772687420507,-37.62794684154012,0.2383845871979399,3,0.12166643142700018,-0.08166694641113459,-0.47666716575622736,-0.40333414077758967,-0.310000419616701,0,-0.027027032166035192,-1.5277797646011424,15.046667098999025,4.4285597509554,15.203332901000975,-1.271184796892654,15.233332633972168,-0.027027032166035192
6309,2005-03-15,14.983332633972168,15.109999656677244,14.963333129882812,15.06999969482422,2034000.0,-0.0042092022512461025,-1.315798191523775,26.002002861230864,61.21210089512318,53.28695213184248,0.18696170238679244,0.039252219205980765,-0.27506274622804305,-0.2790185670250036,23.955054814622468,0.14666652679443182,0.039520091169043425,-0.056000709533691406,-0.5298876943951267,0.4178862753277439,-0.2929442019644082,0.18094278289702537,-0.30778489772384887,6.578840872686807,-54.490105513137706,0.23694349243071738,3,0.2416672706604004,-0.018332481384277344,-0.2999992370605469,-0.3233327865600586,-0.33333301544189453,1,-0.03203556604943891,-1.585344749384122,15.046667098999025,-1.5277797646011424,15.046667098999025,4.4285597509554,15.203332901000975,-0.03203556604943891
6310,2005-03-16,14.82333278656006,14.966667175292967,14.80666732788086,14.916666984558105,1303200.0,-0.010678522016479453,-1.5263443207998635,1.0769281556388979,57.1697939040868,54.60211401380944,0.3626253134936963,0.17266317710146062,-0.11367418238252647,-0.10058743554201044,22.9287812194978,0.1766653060913086,0.07412345361166217,-0.19350056648254288,-0.6633219777035286,0.2763208447384429,-0.42841127209303487,0.04141013912794911,-0.11480695976167432,3.1844870379080357,-61.28462419743368,0.23491070561049252,3,0.3300008773803693,0.14166736602783025,-0.13999938964843928,-0.163332939147951,-0.4333324432373047,2,0.021812486091355554,-1.315798191523775,14.983332633972168,-1.585344749384122,15.046667098999025,-1.5277797646011424,15.046667098999025,0.021812486091355554
6311,2005-03-17,14.923333168029785,15.00333309173584,14.710000038146973,14.779999732971193,1768800.0,0.006746146963683586,-1.0705899776503218,-1.5357011484857257,51.18276989715714,54.38857863549885,0.2788890431790563,0.05362211163187425,-0.20550727018543036,-0.18676353059540673,21.90187525566595,0.2933330535888672,0.09450558119190333,-0.0796668529510498,-0.5430282249393414,0.38369451903724183,-0.3113475389451956,0.152013833043096,0.5766668319702148,35.55549904155792,-26.91096537901666,0.2316806859941456,3,0.18166685104370117,0.04166698455810547,-0.23999977111816406,-0.2633333206176758,-0.17333316802978516,3,-0.006030834504231142,-1.5263443207998635,14.82333278656006,-1.315798191523775,14.983332633972168,-1.585344749384122,15.046667098999025,-0.006030834504231142
6312,2005-03-18,14.896666526794435,15.146666526794435,14.829999923706055,14.883333206176758,5588700.0,-0.0017869091934821224,-4.277781751424582,0.09302310108054795,54.462207056568374,54.37083981768978,0.2556207932973855,0.0779863867369226,-0.16415233011369956,-0.14697922658677065,20.432473911161647,0.3166666030883807,0.10704386979681857,-0.10233345031738139,-0.5680273328875547,0.3633604322527919,-0.33518039160246715,0.13051349096770437,0.5875334739685041,41.79100016226735,-20.63735831069684,0.23284694128508646,3,0.19166707992553533,0.06833362579345525,-0.21333312988281428,-0.236666679382326,-0.22666645050049006,4,0.006936684325966391,-1.0705899776503218,14.923333168029785,-1.5263443207998635,14.82333278656006,-1.315798191523775,14.983332633972168,0.006936684325966391
6313,2005-03-21,14.880000114440918,15.07333278656006,14.84333324432373,14.93333339691162,1990200.0,-0.0011188014663240375,-2.631561511820537,-3.999999999999334,48.61460430752555,53.772080615239545,0.22077867312247967,0.08786921292490746,-0.1330108297779642,-0.1192878438641003,18.883664292134274,0.2299995422363299,0.12642874149738148,-0.11183323860168493,-0.5803534048186414,0.35668692761527154,-0.34609332171016405,0.1224268445067942,0.5887158870697018,38.931331053249835,-19.358145217993794,0.2342600831084785,3,0.20333337783813477,0.08500003814697266,-0.17750024795532227,-0.2200002670288086,-0.15666675567626953,0,0.014560965969529382,-4.277781751424582,14.896666526794435,-1.0705899776503218,14.923333168029785,-1.5263443207998635,14.82333278656006,0.014560965969529382
6314,2005-03-22,14.74666690826416,14.973333358764648,14.74666690826416,14.886667251586914,1892700.0,-0.008960564862318665,-2.238084209235632,2.6250089407053303,42.180096393285744,52.81417245292921,0.27601320425352505,0.22042756299223143,0.016662918292574602,0.024726269325295647,17.408527947287777,0.22666645050048828,0.09481254345589463,-0.23749980926513636,-0.7172312141752215,0.24223159564494878,-0.47736551172017805,0.0023658931899053215,0.7068747739791874,8.396996579874955,-43.86337064126327,0.2398657024550423,3,0.2733330726623535,0.21833324432373047,0.009999752044677734,-0.04166698455810547,-0.23999977111816584,1,-0.0006781348588155156,-2.631561511820537,14.880000114440918,-4.277781751424582,14.896666526794435,-1.0705899776503218,14.923333168029785,-0.0006781348588155156
6315,2005-03-23,14.66333293914795,14.766667366027832,14.57333278656006,14.75,2218500.0,-0.005651037596130282,2.2221948486461707,0.6190489165605139,38.16091152681009,50.83126992561723,0.3017187420761882,0.32432794688007505,0.11119266785456361,0.11682151140233898,17.219492601204784,0.19333457946777166,0.05574191149225172,-0.32333378791809153,-0.7953879839183884,0.14872040808220532,-0.55936088591824,-0.0873066899179431,0.7753379102134712,15.697689891946249,-30.59400190209238,0.23602709800014854,3,0.2783336639404297,0.3016672134399414,0.09333372116088867,0.04166698455810547,0.19333362579345525,2,-0.0009092967248993666,-2.238084209235632,14.74666690826416,-2.631561511820537,14.880000114440918,-4.277781751424582,14.896666526794435,-0.0009092967248993666
6316,2005-03-24,14.736666679382324,14.883333206176758,14.666666984558105,14.670000076293945,1577700.0,0.005001164505962219,-4.909122829832889,-0.7692265369675495,21.574392659785133,47.60794287407502,0.17346906909216564,0.27839409948277805,0.05271671650266718,0.05185962199972671,17.56761930514553,0.2200002670288086,0.009678342637691628,-0.2583333969116204,-0.7045966524044776,0.18792985858123679,-0.4814650246580481,-0.03520176916519269,0.667390647467041,28.488449459732486,-11.25226619000032,0.22313162774642847,3,0.12833309173583984,0.2283334732055664,0.07500028610229492,0.02333354949951172,0.14333343505859375,3,-0.0235240671178768,2.2221948486461707,14.66333293914795,-2.238084209235632,14.74666690826416,-2.631561511820537,14.880000114440918,-0.0235240671178768
6317,2005-03-28,14.766667366027832,14.896666526794435,14.486666679382324,14.770000457763672,1607100.0,0.0020357851132970506,2.194821891035257,-0.04999642371790287,24.198352622249985,44.306136584732435,0.11127533785726662,0.2518551151203905,0.031458800099787965,0.031661146907641324,17.335562344813148,0.40999984741211115,-0.017704243195019842,-0.22233271598815918,-0.6778593793146275,0.23319394733830912,-0.45009604765139244,0.00543061567507408,0.6041609792099614,47.727435285549724,12.594075949642864,0.227763331663234,3,0.049999237060546875,0.1983327865600586,0.18916630744934082,-0.006667137145996094,-0.12000083923339666,0,-0.0011287154789019205,-4.909122829832889,14.736666679382324,2.2221948486461707,14.66333293914795,-2.238084209235632,14.74666690826416,-0.0011287154789019205
6318,2005-03-29,14.616666793823242,14.826666831970215,14.58666706085205,14.68333339691162,3275700.0,-0.010158051812671043,-2.7894879497662233,20.001430615163986,16.6667448364921,39.356652578217876,0.21664880934086028,0.41112017563589376,0.19304524784925192,0.18941382796402806,17.063718529100797,0.23999977111816406,-0.06239380979065068,-0.3648332595825199,-0.8402769420233032,0.11061042285826339,-0.6025551008029115,-0.12711141836212825,0.7011118514632226,26.712351584438387,-1.4866063149366937,0.23772184122039167,3,0.19999980926513672,0.3466668128967285,0.3724997043609619,0.176666259765625,0.06666660308837713,1,0.0036487992250902046,2.194821891035257,14.766667366027832,-4.909122829832889,14.736666679382324,2.2221948486461707,14.66333293914795,0.0036487992250902046
6319,2005-03-30,14.68333339691162,14.796667098999025,14.57333278656006,14.649999618530273,1861800.0,0.004560999031362645,-1.3928576902445087,-0.5000071525641809,24.770724878603403,35.75675601983084,0.11505093547319056,0.3436980918197765,0.1319931684119915,0.1271868208724154,16.64509288103897,0.22333431243896484,-0.08470402881737193,-0.2864999771118182,-0.7797597255189199,0.20675977129528356,-0.533129851315369,-0.03987010290826731,0.5845785304205968,47.967509932172156,21.74357854379692,0.24662987420355073,3,0.1333332061767596,0.2800002098083514,0.3058331012725848,0.10999965667724787,0.006666183471681464,2,0.0027241744617365615,-2.7894879497662233,14.616666793823242,2.194821891035257,14.766667366027832,-4.909122829832889,14.736666679382324,0.0027241744617365615
6320,2005-03-31,14.66333293914795,14.793333053588867,14.640000343322756,14.65666675567627,1298400.0,-0.0013621197055893042,-6.666825616327901,0.19998283409150494,25.0000662272122,32.84756672317028,0.12289204132324727,0.35817198988582,0.15373040718110254,0.14639291145731548,16.026411811831544,0.1533327102661115,-0.11802466137837442,-0.291333723068238,-0.8033023715670513,0.22063492543057528,-0.5473180473176456,-0.03534939881883048,0.557704273307273,43.08934768652462,18.574269311466423,0.255984324249407,3,0.1533336639404297,0.3000006675720215,0.33083367347717285,0.13000011444091797,-0.10333251953125,3,-0.010684187739043338,-1.3928576902445087,14.68333339691162,-2.7894879497662233,14.616666793823242,2.194821891035257,14.766667366027832,-0.010684187739043338
6321,2005-04-01,14.553333282470705,14.766667366027832,14.49666690826416,14.706666946411133,1503000.0,-0.007501681720911368,-1.0250053644231456,-23.001716738197157,26.129085250827686,29.699442078087984,0.1954404193531154,0.45583872963815786,0.2717466376929192,0.2522360772449517,15.429551251696383,0.2700004577636719,-0.1665865609208641,-0.3786666870117177,-0.9202278541032491,0.16289448007981377,-0.6494472705574843,-0.10788610346595107,0.623641698000144,16.260153146196362,-8.755427116084388,0.27078058354576584,4,0.2266664505004865,0.4100003242492658,0.3716664314270002,0.2399997711181623,0.013333320617675781,4,0.02084287335301127,-6.666825616327901,14.66333293914795,-1.3928576902445087,14.68333339691162,-2.7894879497662233,14.616666793823242,0.02084287335301127
6322,2005-04-04,14.383333206176758,14.526666641235352,14.270000457763672,14.516667366027832,2182500.0,-0.011681177981315738,2.34783338827349,0.8695687328183603,22.437727355581956,26.790900194538697,0.3184555608099142,0.5763681711799578,0.43215658250868927,0.41992301462532566,14.153603885739741,0.283332824707033,-0.2033358393328779,-0.49850006103515554,-1.0485429844297673,0.051542862359456265,-0.7735215227324623,-0.22347859933784875,0.7522232762287793,20.359187057890345,-5.228734874900766,0.2750214616973061,4,0.23833370208740234,0.5016670227050781,0.4958333969116211,0.4099998474121094,-0.05666637420654297,0,0.03453072393893186,-1.0250053644231456,14.553333282470705,-6.666825616327901,14.66333293914795,-1.3928576902445087,14.68333339691162,0.03453072393893186
6323,2005-04-05,14.403332710266113,14.5,14.166666984558105,14.386667251586914,3026400.0,0.0013904637960251431,2.174599570392505,-0.12499016529457625,25.000041106589237,24.882005162683534,0.2500226961251304,0.5072945438373377,0.40797458154327515,0.3965854887821241,12.761050695606674,0.33333301544189453,-0.23680914265202269,-0.43083386421203684,-0.9727899964296967,0.11112226800562297,-0.7018119303208668,-0.15985579810320694,0.6629792901680744,37.565981383675116,9.17806553865903,0.2709780661088301,4,0.12833404541015625,0.43000078201293945,0.4758338928222656,0.3900003433227539,-0.0733327865600586,1,0.01689427172329938,2.34783338827349,14.383333206176758,-1.0250053644231456,14.553333282470705,-6.666825616327901,14.66333293914795,0.01689427172329938
6324,2005-04-06,14.516667366027832,14.56999969482422,14.42666721343994,14.449999809265135,1342200.0,0.007868641101440144,-1.5294097847489694,4.000343347639592,36.227640827878126,24.667197307246646,0.11245773864255426,0.33942966723188484,0.3128577245400912,0.2795799228813305,11.72492357103199,0.16666698455810725,-0.27473242723203484,-0.27183256149291957,-0.7528910859492264,0.20922596296338725,-0.5123618237210739,-0.03130329926476527,0.45968013281874676,55.8511779664499,23.27241449641967,0.24052926222815385,4,0.0149993896484375,0.3166661262512207,0.3624992370605469,0.27666568756103516,-0.43000030517578125,2,0.011481011907307437,2.174599570392505,14.403332710266113,2.34783338827349,14.383333206176758,-1.0250053644231456,14.553333282470705,0.011481011907307437
6325,2005-04-07,14.446666717529295,14.513333320617676,14.383333206176758,14.5,1203600.0,-0.004822088068391905,2.250005960470162,-0.7999885560610015,28.0000809886958,25.381162677125612,0.16594284610612853,0.3662513945811039,0.3944057262617946,0.34322995200437134,10.679563499441791,0.13333415985107422,-0.30612354145024057,-0.30249991416931366,-0.7584001427031808,0.15340031436455348,-0.5304500284362472,-0.07454979990238009,0.44871272988843636,46.66659249204447,13.866858010767189,0.2279501142669339,4,0.08500003814697443,0.38666677474975764,0.4324998855590838,0.3466663360595721,-0.4266662597656232,3,0.01684352990290483,-1.5294097847489694,14.516667366027832,2.174599570392505,14.403332710266113,2.34783338827349,14.383333206176758,0.01684352990290483
6326,2005-04-08,14.303333282470705,14.49666690826416,14.286666870117188,14.446666717529295,1396200.0,-0.00992155753719104,-1.3773643979961996,2.687504470352465,25.277856146611015,25.501107513165728,0.2697062130845378,0.46240998946804446,0.549685855014669,0.4780374473332163,10.873107300502175,0.21000003814697266,-0.32244345008991004,-0.4008333683013898,-0.8455128499711275,0.04384611336834787,-0.6231731091362587,-0.17849362746652098,0.5191749186610632,33.88425843825766,2.130075909070719,0.22233974083486852,4,0.19333362579345525,0.5300002098083478,0.5991668701171857,0.4899997711181623,-0.02666664123535334,4,0.017944568030205277,2.250005960470162,14.446666717529295,-1.5294097847489694,14.516667366027832,2.174599570392505,14.403332710266113,0.017944568030205277
6327,2005-04-11,14.18333339691162,14.32333278656006,14.116666793823242,14.266667366027832,1960200.0,-0.008389644790431472,1.1017079013470983,0.5813993719061321,23.273732519273338,26.235217255696973,0.33330938074491456,0.5422144106003284,0.6806992439545549,0.5905366587345409,11.243130133284076,0.20666599273681818,-0.32981762177805685,-0.4776665687561046,-0.9491608817137145,-0.006172255798494675,-0.7134137252349095,-0.24191941227729963,0.5735906825627826,14.705882352940728,-15.473694264774133,0.23574715647880534,4,0.2733335494995135,0.6250000000000018,0.611666679382326,0.6099996566772479,0.3166666030883807,0,0.027027017940664866,-1.3773643979961996,14.303333282470705,2.250005960470162,14.446666717529295,-1.5294097847489694,14.516667366027832,0.027027017940664866
6328,2005-04-12,14.640000343322756,14.75,14.416666984558105,14.75,5659200.0,0.03219743438524647,5.060619196656927,1.319985809434388,46.721323008662836,28.674172603481352,-0.1337666138628535,0.05641112863150077,0.24197635288418695,0.13022575653503843,11.057936255143286,0.5666666030883807,-0.31380914355664835,-0.0006662845611558055,-0.4358046576811052,0.4344720885587936,-0.2182354711211314,0.21690290199881979,-0.5233335494995135,82.63162966911538,47.64378362830807,0.2175691865599748,4,-0.185000419616701,0.1683330535888654,0.2441666126251203,0.1533327102661115,0.09333229064941229,1,-0.021402561748944948,1.1017079013470983,14.18333339691162,-1.3773643979961996,14.303333282470705,2.250005960470162,14.446666717529295,-0.021402561748944948
6329,2005-04-13,14.50333309173584,14.640000343322756,14.486666679382324,14.640000343322756,2450400.0,-0.009335194561607363,1.2438976735097997,1.2424334376598856,45.238111457006426,30.92284429568071,-0.02829283968321228,0.16366543021013058,0.38978167170707145,0.26113997409433765,10.933277976131938,0.15333366394043146,-0.3079857844888707,-0.11333355903625453,-0.5209740606813824,0.29430694260887336,-0.31715380985881936,0.0904866917863103,-0.38666629791259766,61.05258561236444,22.64875402941668,0.20382025082256403,4,-0.061666011810302734,0.2883338928222656,0.3983337879180908,0.28999996185302734,0.16333389282226562,2,-0.011951264370295145,5.060619196656927,14.640000343322756,1.1017079013470983,14.18333339691162,-1.3773643979961996,14.303333282470705,-0.011951264370295145
6330,2005-04-14,15.146666526794435,15.399999618530273,14.916666984558105,14.983332633972168,6797100.0,0.0443576266910104,-2.2584384523396213,-1.1951209300378187,59.11109227313187,34.5875117426034,-0.6658796781095209,-0.47874832046763593,-0.23503084916400674,-0.38437040355954544,11.637437842146015,0.8966665267944336,-0.2609963413201566,0.5138331890106222,0.04992009828744415,0.9777462797338003,0.2818766436490332,0.7457897343722113,-1.0173330688476572,80.25975126182323,38.92447657111743,0.23195654536158902,4,-0.38833332061767756,-0.35999965667724787,-0.2258331775665301,-0.3533334732055682,-0.5799999237060547,3,-0.06998235975336531,1.2438976735097997,14.50333309173584,5.060619196656927,14.640000343322756,1.1017079013470983,14.18333339691162,-0.06998235975336531
6331,2005-04-15,14.833333015441895,15.283332824707033,14.826666831970215,15.199999809265135,3971100.0,-0.020686631662369726,-1.4035105331051296,-2.2448910479482094,51.31576767921649,37.7961828896739,-0.34492374867434705,-0.18182539053373858,0.0930271534967666,-0.07197098310766492,12.647050876598321,0.4566659927368182,-0.24128349225098766,0.20499968528747559,-0.2486818417265244,0.6586812123014756,-0.021841078219523524,0.4318404487944747,-0.6531729110717759,55.844143297921036,14.68468653713036,0.22684076350699978,4,-0.07499980926513672,-0.07499980926513672,0.12000036239624023,-0.039999961853027344,-0.08333301544189453,4,-0.05483140955788712,-2.2584384523396213,15.146666526794435,1.2438976735097997,14.50333309173584,5.060619196656927,14.640000343322756,-0.05483140955788712
6332,2005-04-18,15.0,15.050000190734865,14.766667366027832,14.869999885559082,1885500.0,0.011235976727860253,1.4637583809132637,-0.35454564370393277,57.51632838071528,41.409103697910126,-0.4636781872304674,-0.3587471113292402,-0.07333128800894428,-0.2409009923042582,13.121047756416065,0.283332824707033,-0.21587921860216852,0.3664999961853024,-0.10215483729837338,0.8351548296689781,0.1321725794434645,0.6008274129271403,-0.7710463150634759,59.32204376107435,15.660338179527919,0.23432741674183805,4,-0.2416667938232422,-0.2416667938232422,-0.0074999332427978516,-0.2066669464111328,-0.3199996948242205,0,-0.04822222391764319,-1.4035105331051296,14.833333015441895,-2.2584384523396213,15.146666526794435,1.2438976735097997,14.50333309173584,-0.04822222391764319
6333,2005-04-19,15.096667289733887,15.133333206176758,14.90999984741211,15.0,2297400.0,0.006444485982259218,1.6274648400904312,0.7435938818178484,58.01033515319758,43.82940306739007,-0.5047310692986464,-0.46203894303927484,-0.17586767674015036,-0.3396647360308336,13.69825651293658,0.22333335876464844,-0.18090214190459797,0.452333927154541,-0.049177855456839836,0.9538457097659219,0.2015780358488506,0.7030898184602314,-0.8208717674536121,66.78841681989853,22.69352679659829,0.25075589130569,4,-0.3383340835571289,-0.3383340835571289,-0.08166718482971191,-0.30333423614501953,-0.49666690826416016,1,-0.03952311316681367,1.4637583809132637,15.0,-1.4035105331051296,14.833333015441895,-2.2584384523396213,15.146666526794435,-0.03952311316681367
6334,2005-04-20,14.736666679382324,15.103333473205565,14.713333129882812,15.100000381469727,2021700.0,-0.02384636313713906,1.1081106159449345,-3.7586002782080246,51.25571305676379,46.41336218606428,-0.12319724065474169,-0.10838277963697962,0.17976242359765493,0.013782904480247993,14.471714065466923,0.39000034332275213,-0.12814354131884187,0.09283332824707102,-0.40826863848671735,0.5939352949808594,-0.15771765511982316,0.3433843116139652,-0.4159029932520504,3.3980906138979083,-39.13759668124525,0.2505509833668943,4,0.021666526794433594,0.021666526794433594,0.3300001621246338,0.05666637420654297,0.13000011444091797,2,-0.0002262414888449804,1.6274648400904312,15.096667289733887,1.4637583809132637,15.0,-1.4035105331051296,14.833333015441895,-0.0002262414888449804
6335,2005-04-21,14.649999618530273,15.09000015258789,14.516667366027832,14.81999969482422,4729800.0,-0.0058810491366615425,-1.6259642348583458,0.467889643369919,51.66857620712583,49.345664415010376,-0.005201163894740901,-0.02399612836719811,0.26020956004031603,0.09492320945262733,14.772711703962182,0.5733327865600586,-0.08053923056909618,0.006832933425902965,-0.49419527464756463,0.5078611414993706,-0.24368117061083083,0.25734703746263676,-0.2860664951040004,17.391190772066878,-27.292183940702387,0.25051410403673396,4,0.10833358764648438,0.10833358764648438,0.44500041007995605,0.14333343505859375,0.35000038146972656,3,0.001137704195346867,1.1081106159449345,14.736666679382324,1.6274648400904312,15.096667289733887,1.4637583809132637,15.0,0.001137704195346867
6336,2005-04-22,14.390000343322756,14.633333206176758,14.270000457763672,14.633333206176758,4219500.0,-0.01774739126127034,1.9863023362453116,1.4313691391129457,50.111614876150774,52.32765134355232,0.2999250006266596,0.21997855611182793,0.5118066149463285,0.3483599823586161,15.789272486357147,0.37999916076660156,-0.06246554287710637,-0.23583302497863556,-0.7471226391398762,0.27545658918260507,-0.491477832059255,0.019811782101983866,1.0099992752075178,13.899610061086953,-32.46186389592396,0.2556448070806199,4,0.444999694824217,0.36833286285400213,0.6691665649414045,0.4033327102661115,0.426666259765625,4,0.012277015674124092,-1.6259642348583458,14.649999618530273,1.1081106159449345,14.736666679382324,1.6274648400904312,15.096667289733887,0.012277015674124092
6337,2005-04-25,14.75,14.800000190734865,14.456666946411133,14.456666946411133,2199000.0,0.025017348720515642,-1.3409107164918745,-1.2054806331887231,55.21042397270621,53.270884784001574,0.03214007650788986,-0.1489716556501719,0.14139695957256215,-0.013620678639163941,16.037714726463435,0.4099998474121094,-0.017841685653772643,0.125,-0.38537660559644493,0.6353766055964449,-0.13018830279822247,0.38018830279822247,0.6273996353149407,55.59844024434699,7.788785227027319,0.2551883027982227,4,0.08500003814697266,0.008333206176757812,0.2850000858306885,0.04333305358886719,0.3033332824707049,0,0.0,1.9863023362453116,14.390000343322756,-1.6259642348583458,14.649999618530273,1.1081106159449345,14.736666679382324,0.0
6338,2005-04-26,14.670000076293945,14.833333015441895,14.649999618530273,14.699999809265135,2645700.0,-0.0054237236410884515,-4.238048527949211,-0.1022719144813355,52.32792393854828,54.05864172639511,0.13057425919144094,-0.06827158942065026,0.2069412290388204,0.0633274834047235,16.26490298351752,0.1833333969116211,0.04706881422149145,0.04233341217041087,-0.46841705124098354,0.5530838755818053,-0.21304181953528634,0.29770864387610807,0.6852515754699695,47.99997253416931,1.157634843461821,0.25537523170569754,4,0.16499996185302734,0.0883331298828125,0.35666680335998535,0.12333297729492188,0.35999965667724787,1,0.0006816788568388965,-1.3409107164918745,14.75,1.9863023362453116,14.390000343322756,-1.6259642348583458,14.649999618530273,0.0006816788568388965
6339,2005-04-27,14.723333358764648,14.866666793823242,14.5,14.6899995803833,2212800.0,0.0036355338918427904,1.2916628172078262,-1.1111358362209387,54.2217672787642,53.51538339368759,0.12486023849481143,-0.12485595480750611,0.1422679513243743,0.008019932874614,16.6036007865793,0.3666667938232422,0.13489153777593899,0.09366669654846227,-0.4183133610160539,0.6056467541129784,-0.16232333223379491,0.34965672533071945,0.6102132691192619,55.284520697066405,8.072132871547602,0.2559900287822578,4,0.053333282470703125,0.034999847412109375,0.30083346366882324,0.06999969482421875,0.2933340072631836,2,-0.008376702088423671,-4.238048527949211,14.670000076293945,-1.3409107164918745,14.75,1.9863023362453116,14.390000343322756,-0.008376702088423671
6340,2005-04-28,14.506667137145994,14.786666870117188,14.44333267211914,14.723333358764648,1861800.0,-0.014715840247526257,1.0000055553858076,-6.49989986553377,53.03483244233612,53.70639058958977,0.2695404681403062,0.083766201513777,0.34161891747448614,0.22143193976575581,17.01519781390686,0.3433341979980469,0.15091784060810554,-0.11516623497009526,-0.6297647515822042,0.3994322816420137,-0.37246549327615064,0.14213302333596012,0.8056085673355113,39.664828578278296,-8.85205252699766,0.25729925830605477,4,0.19499969482422053,0.2516660690307635,0.48583292961120783,0.28666591644287287,0.6733331680297852,3,0.024816151999202285,1.2916628172078262,14.723333358764648,-4.238048527949211,14.670000076293945,-1.3409107164918745,14.75,0.024816151999202285
6341,2005-04-29,14.856666564941404,14.9399995803833,14.5,14.550000190734865,3166200.0,0.024126798008565098,-1.1639318889079102,-1.4153861728677353,59.40409222081655,53.916142127378805,-0.08582660362298711,-0.25543959857240317,-0.019621648330481634,-0.12795667454165915,16.74206303871331,0.4399995803833008,0.19130285320625084,0.21966652870178116,-0.3042276089233642,0.7435606663269265,-0.04228054011079152,0.48161359751435384,0.4347636346057442,83.22154867672917,29.17086244109055,0.26194706881257285,4,-0.15499973297118963,-0.09833335876464666,0.09666681289673029,-0.06333351135253729,0.27666664123535334,4,0.009647752033207224,1.0000055553858076,14.506667137145994,1.2916628172078262,14.723333358764648,-4.238048527949211,14.670000076293945,0.009647752033207224
6342,2005-05-02,14.880000114440918,15.0,14.779999732971193,14.853333473205565,2557200.0,0.001570577719942623,-1.5384530739351305,0.08695652173913723,53.81355469886525,53.449833188008554,-0.1430114020705009,-0.25260760898092194,-0.04695719341598803,-0.14888758506729793,15.648838879591908,0.22000026702880682,0.14872478469057882,0.2181667327880863,-0.3021727003097947,0.7385061658859673,-0.04200298376085421,0.4783364493370268,0.3910014902705612,78.44315993613245,26.850798704321505,0.26016971654894083,5,-0.19333314895629883,-0.12166690826416016,0.034999847412109375,-0.08666706085205078,0.11333274841308771,0,-0.0042562843323551425,-1.1639318889079102,14.856666564941404,1.0000055553858076,14.506667137145994,1.2916628172078262,14.723333358764648,-0.0042562843323551425
6343,2005-05-03,14.646666526794435,14.803333282470705,14.449999809265135,14.756667137145994,4048200.0,-0.015681020554565328,2.4754186013788964,-4.125026822115321,52.20966208177764,53.555827524121206,0.02210087058318244,-0.00011526493487146183,0.1780761407238156,0.08604844035870585,14.51913924172181,0.430000305175783,0.14280492311640458,-0.027333545684813387,-0.5334070198260559,0.4787399284564291,-0.28037028275543463,0.22570319138580786,0.6043150549780876,36.5269963749001,-13.295807988346631,0.25303673707062085,5,0.03333377838134588,0.11166667938232244,0.2441668510436994,0.14666652679443182,0.3500003814697248,1,0.027765140616284212,-1.5384530739351305,14.880000114440918,-1.1639318889079102,14.856666564941404,1.0000055553858076,14.506667137145994,0.027765140616284212
6344,2005-05-04,14.68333339691162,14.883333206176758,14.523332595825195,14.766667366027832,3799500.0,0.0025034276604922745,1.2736953693441913,0.7575773338882359,41.2136594103038,52.39417010225209,-0.025621270860890277,-0.024934112478089077,0.13733995487849704,0.05062802697849911,13.589921449446724,0.3600006103515625,0.10346734963784954,0.0010000228881814621,-0.4996246117797085,0.5016246575560714,-0.24931229444576353,0.25131234022212645,0.5480285623807273,43.113851446270765,-2.7407862927277975,0.2503123173339448,5,-0.04833316802978338,0.0749998092651385,0.2066667079925555,0.10999965667724787,0.323333740234375,2,0.02360951200171546,2.4754186013788964,14.646666526794435,-1.5384530739351305,14.880000114440918,-1.1639318889079102,14.856666564941404,0.02360951200171546
6345,2005-05-05,14.6899995803833,14.763333320617676,14.5600004196167,14.666666984558105,2030700.0,0.00045399660223499616,1.3921507029137543,-0.2799890137556874,46.92417511261952,52.0400101285264,-0.029074229428010412,-0.013107745916183688,0.13583956077851056,0.04392912739940691,12.476509839006756,0.20333290100097656,0.05100554834837112,-0.004500436782837625,-0.4926825256761873,0.48368165211051206,-0.24859148122951247,0.23959060766383722,0.5221351488784727,43.63630688882087,-0.9152868514887658,0.244091044446675,5,0.03166675567626953,0.06833362579345703,0.20000052452087402,0.1033334732055664,0.46000003814697266,3,0.022237426478946665,1.2736953693441913,14.68333339691162,2.4754186013788964,14.646666526794435,-1.5384530739351305,14.880000114440918,0.022237426478946665
6346,2005-05-06,14.5600004196167,14.786666870117188,14.489999771118164,14.773332595825195,2879700.0,-0.00884950064533696,1.4722183589698759,-9.143096542140112,40.40698073341197,50.39518310193815,0.1425679470475707,0.1445155857748297,0.27099738425971154,0.17159581537594093,11.079431071056964,0.29666709899902344,0.04039751686556592,-0.147332954406739,-0.604742858804709,0.31007694999123103,-0.376037906605724,0.08137199779224602,0.6332916242151114,20.000104037162334,-21.746110529811208,0.22870495219898493,5,0.1616659164428711,0.1983327865600586,0.3299996852874756,0.23333263397216797,0.6133327484130859,4,0.04258240849524664,1.3921507029137543,14.6899995803833,1.2736953693441913,14.68333339691162,2.4754186013788964,14.646666526794435,0.04258240849524664
6347,2005-05-09,14.56666660308838,14.623332977294922,14.420000076293945,14.606666564941404,3267300.0,0.0004578422582117714,4.545484101697119,0.1875008381948469,37.97274017901975,48.80016268421276,0.11975452834988332,0.17712134830300919,0.2594649818775654,0.16367671848776233,9.200832410124692,0.20333290100097656,0.03421035741602907,-0.1598334312438947,-0.5523092689529339,0.23264240646514445,-0.3560713500984143,0.03640448761062487,0.6081596090220671,31.654659970360992,-6.637865906758751,0.19623791885451966,5,0.14333343505859197,0.19166660308837713,0.30500006675720037,0.2266664505004865,0.530000686645506,0,0.03890159763581291,1.4722183589698759,14.5600004196167,1.3921507029137543,14.6899995803833,1.2736953693441913,14.68333339691162,0.03890159763581291
6348,2005-05-10,14.326666831970215,14.543333053588867,14.279999732971193,14.543333053588867,2440200.0,-0.016475956899245747,1.4307741063686337,5.416660706196986,40.15998864744361,47.23774283628825,0.34188353991649123,0.4136514922904375,0.49557793172645503,0.40058947917756527,9.316929165517914,0.2866668701171875,0.047923068671714475,-0.3841665267944343,-0.8143813064055436,0.04604825281667502,-0.599273916599989,-0.16905913698887964,0.8300628650532982,7.7348764939354675,-33.526921663659955,0.21510738980555483,5,0.31333303451538086,0.43166637420654297,0.4266667366027832,0.46666622161865234,0.9066658020019531,1,0.046533226374477765,4.545484101697119,14.56666660308838,1.4722183589698759,14.5600004196167,1.3921507029137543,14.6899995803833,0.046533226374477765
6349,2005-05-11,14.329999923706055,14.376667022705078,14.166666984558105,14.326666831970215,2221800.0,0.00023264949027801407,3.344800370944033,-0.015383531918077741,41.99999237059091,46.01164949498322,0.30942826941614676,0.41810326975918954,0.48348093583678775,0.3964992650855539,9.543325020190107,0.21000003814697266,0.013155125743130824,-0.37216677665710485,-0.8263005661056475,0.08196701279143781,-0.5992336713813771,-0.14509988193283263,0.8089951885322613,26.34402730585418,-17.196273176199288,0.22706689472427175,5,0.25333356857299805,0.4283332824707031,0.35250020027160645,0.4633331298828125,1.2133331298828125,2,0.04652246951203676,1.4307741063686337,14.326666831970215,4.545484101697119,14.56666660308838,1.4722183589698759,14.5600004196167,0.04652246951203676
6350,2005-05-12,14.08666706085205,14.58666706085205,14.006667137145994,14.329999923706055,2050800.0,-0.01698066044309321,-1.8760371224212165,-73.00515021459228,42.3529287310691,44.117075773900176,0.5441410493012242,0.6091851436791149,0.7134297504882987,0.6408989970714174,8.956897612729737,0.5799999237060565,-0.012177241952084472,-0.5624996662139896,-1.0447548696871891,-0.08024446274079011,-0.8036272679505885,-0.32137206447739075,1.0134349262790572,10.256403986360212,-35.50343935921251,0.24112760173659956,5,0.41666650772094727,0.616666316986084,0.5958330631256104,0.7066659927368164,1.3466663360595685,3,0.06530998939065547,3.344800370944033,14.329999923706055,1.4307741063686337,14.326666831970215,4.545484101697119,14.56666660308838,0.06530998939065547
6351,2005-05-13,14.020000457763672,14.18333339691162,13.793333053588867,14.133333206176758,3616800.0,-0.004732603021026183,2.6562567055289765,0.4657519213961819,28.402338481679877,41.293607305324024,0.5360131792840193,0.6448568404937873,0.7643721679270428,0.7069250466620645,8.839944214497644,0.39000034332275213,-0.05396039037005451,-0.5884996414184567,-1.1378658535211592,-0.03913342931575414,-0.863182747469807,-0.3138165353671063,1.0144954383683285,27.309328314478154,-16.495236634293345,0.2746831060513508,5,0.3183326721191406,0.5766658782958984,0.6624996662139893,0.7733325958251953,1.446666717529295,4,0.08059908158853557,-1.8760371224212165,14.08666706085205,3.344800370944033,14.329999923706055,1.4307741063686337,14.326666831970215,0.08059908158853557
6352,2005-05-16,14.276666641235352,14.286666870117188,14.020000457763672,14.020000457763672,2759100.0,0.018307145156300608,-1.0779240081149168,-2.2647133071913026,39.464262176486656,39.877451760291684,0.2064772542242057,0.3491214684349906,0.48238966993013577,0.4486560218138518,8.786674140838203,0.2666664123535156,-0.0711956254938606,-0.29566679000854457,-0.8315862812771702,0.24025270126008103,-0.5636265356428574,-0.02770704437423177,0.6585362274931974,60.9243500494668,16.92135299003244,0.26795974563431285,5,0.06166648864746094,0.31999969482421875,0.3883335590362549,0.5583333969116211,1.4066667556762678,0,0.06280643439586853,2.6562567055289765,14.020000457763672,-1.8760371224212165,14.08666706085205,3.344800370944033,14.329999923706055,0.06280643439586853
6353,2005-05-17,14.5,14.5,14.166666984558105,14.233332633972168,3754200.0,0.015643242528307955,1.4999910593267316,1.038965719678673,44.517174596693394,40.24450900322387,-0.04453161197115918,0.08305354075636373,0.23678034198700715,0.22303293067823127,8.253818556627712,0.33333301544189453,-0.14134399643584317,-0.04250006675720286,-0.5186140773652905,0.4336139438508848,-0.2805570720612458,0.1955569385468401,0.3438532835173742,89.07558984506011,44.57877791742426,0.2380570053040435,5,-0.21000003814697266,0.09666633605957031,0.13250017166137695,0.309999942779541,0.8166666030883807,1,0.041149468257509536,-1.0779240081149168,14.276666641235352,2.6562567055289765,14.020000457763672,-1.8760371224212165,14.08666706085205,0.041149468257509536
6354,2005-05-18,14.733332633972168,14.946666717529295,14.476667404174805,14.476667404174805,5197200.0,0.016091905791183914,-2.6623528144077326,0.9624920875041574,55.5194624239227,41.19954092670199,-0.3017591980820935,-0.15867713781452508,-0.018940325131080016,-0.012000988879258045,8.461933339788347,0.4699993133544904,-0.18525827938431227,0.19099926948547363,-0.28483074376469375,0.666829282735641,-0.04691573713961006,0.4289142761105573,-0.9399995803833008,81.50283042738391,34.891373246288296,0.2379150066250837,5,-0.36333274841308594,-0.13666629791259766,-0.10166597366333008,0.07666730880737305,0.43000030517578125,2,0.03393665319461392,1.4999910593267316,14.5,-1.0779240081149168,14.276666641235352,2.6562567055289765,14.020000457763672,0.03393665319461392
6355,2005-05-19,14.666666984558105,14.760000228881836,14.633333206176758,14.75,3975300.0,-0.004524818048317503,1.4516164757782433,-0.3246759037353279,44.63276714395405,41.66907275009555,-0.26680917454268993,-0.09560026274521682,0.030441194588407328,0.05309067583252336,9.10312346662462,0.12666702270507812,-0.21008645320877228,0.12350025177001989,-0.35318134646083443,0.6001818500008742,-0.11484054734540727,0.36184105088544705,-0.8502672576904295,75.72257346459868,32.34819749912785,0.2383407991154274,5,-0.29666709899902344,-0.07000064849853516,-0.04999995231628418,0.14333295822143555,0.4866657257080078,3,0.05977268522928658,-2.6623528144077326,14.733332633972168,1.4999910593267316,14.5,-1.0779240081149168,14.276666641235352,0.05977268522928658
6356,2005-05-20,14.56666660308838,14.6899995803833,14.466667175292967,14.666666984558105,1644600.0,-0.006818207679700539,2.045464594577045,1.200009155308341,41.51622162339149,42.06279291058131,-0.18524415455193477,0.019303850124119393,0.11260620090623519,0.1485777496106575,8.91880705591015,0.2233324050903338,-0.2039364957956611,0.014666557312013495,-0.4565808682818364,0.4859139829058634,-0.22095715548491235,0.25029027010893934,-0.7276615364074726,58.99277539930872,19.225939633023124,0.23562371279692523,5,-0.19666671752929865,-0.028333663940431464,0.20583343505859197,0.24333333969116033,0.8833332061767543,4,0.059496576494686204,1.4516164757782433,14.666666984558105,-2.6623528144077326,14.733332633972168,1.4999910593267316,14.5,0.059496576494686204
6357,2005-05-23,14.75,14.786666870117188,14.58666706085205,14.600000381469727,1444500.0,0.012585816776554015,-1.2641539989635515,-1.4999904632932421,52.875706565559206,43.4756504570386,-0.3797741581488818,-0.17289390731766652,-0.08174936810301858,-0.038248700224364995,9.32343850230118,0.22000026702880682,-0.21493430472590802,0.1979999542236328,-0.2732474713702171,0.6692473798174827,-0.03762375857329303,0.43362366702055866,-0.888841700302125,74.78630963370352,33.1799667859547,0.23562371279692523,5,-0.38000011444091797,-0.2866668701171875,0.008333206176757812,0.059999942779541016,0.766667366027832,0,0.04858760510460791,2.045464594577045,14.56666660308838,1.4516164757782433,14.666666984558105,-2.6623528144077326,14.733332633972168,0.04858760510460791
6358,2005-05-24,14.68000030517578,14.733332633972168,14.55666732788086,14.699999809265135,1495800.0,-0.004745742021981081,3.0769628610727353,-0.13333036633902573,49.90893167869533,44.35442149127242,-0.28427817408753064,-0.10762457493326671,-0.023812501257753027,0.02760253958947878,9.81611294804282,0.19333267211914062,-0.20014481965063702,0.12750024795531978,-0.3442952486848494,0.599295744595489,-0.10839750036476481,0.36339799627540437,-0.7971318371212757,44.44444444444444,2.9036750516434466,0.23589774832008467,5,-0.31000041961669744,-0.21666717529296697,0.07833290100097834,0.12999963760376154,1.0166664123535156,1,0.06834693943310688,-1.2641539989635515,14.75,2.045464594577045,14.56666660308838,1.4516164757782433,14.666666984558105,0.06834693943310688
6359,2005-05-25,14.600000381469727,14.69333267211914,14.470000267028807,14.646666526794435,1617900.0,-0.005449585970229598,2.190498572878587,2.333365123265551,47.63574232695405,44.94140077970408,-0.1809833036534787,-0.0393560046004513,0.04498805047115617,0.10427728734796737,9.815170828364593,0.2233324050903338,-0.18205341263919195,0.05366697311401403,-0.4119099566612583,0.5192439028892863,-0.17912149177362124,0.2864554380016493,-0.6958559484257272,41.66666666666699,0.3748181611630841,0.23278846488763605,5,-0.23000049591064453,-0.15166711807250977,0.15833282470703125,0.20999956130981445,1.109999656677246,2,0.04908672622558585,3.0769628610727353,14.68000030517578,-1.2641539989635515,14.75,2.045464594577045,14.56666660308838,0.04908672622558585
6360,2005-05-26,14.866666793823242,14.866666793823242,14.673333168029785,14.68333339691162,2838900.0,0.018264822286715,1.1090933681511035,-3.9286166799500246,57.51634689688283,48.17629060361552,-0.36360848905670906,-0.2926748894324316,-0.22485189118211224,-0.16148299011632972,9.835083189085541,0.2666664123535156,-0.14534533483263878,0.3023334026336677,-0.1841532489802873,0.7888200542476227,0.05909007682669021,0.5455767284406452,-0.9416719150895361,100.0,53.700971730108336,0.24324332580697736,5,-0.3833332061767578,-0.4250001907348633,-0.10833358764648438,-0.05666685104370117,0.8400001525878906,3,0.01995512171214897,2.190498572878587,14.600000381469727,3.0769628610727353,14.68000030517578,-1.2641539989635515,14.75,0.01995512171214897
6361,2005-05-27,15.0,15.020000457763672,14.80666732788086,14.81666660308838,2280000.0,0.00896860123562826,-1.0983729579895782,0.9999999999999806,60.000017606323446,50.458041206930716,-0.3836551334294427,-0.4371312822376652,-0.3630985188607738,-0.29035788435421495,10.496681592238316,0.2133331298828125,-0.10782028845664016,0.4284999370574951,-0.07985105675421522,0.9368509308692055,0.17432444015163995,0.6826754339633503,-1.0545716844903819,96.36355439496323,46.22051940851359,0.25417549690585545,5,-0.40666627883911133,-0.5933332443237305,-0.2416667938232422,-0.19000005722045898,0.42333316802978516,4,0.010222180684407611,1.1090933681511035,14.866666793823242,2.190498572878587,14.600000381469727,3.0769628610727353,14.68000030517578,0.010222180684407611
6362,2005-05-31,14.81666660308838,15.006667137145994,14.800000190734865,14.923333168029785,3280500.0,-0.012222226460774643,-1.952397820163512,-0.5818174251842718,61.61138661744321,52.35739809812514,-0.12926045456281088,-0.27277106769649784,-0.1860505205723033,-0.10028712195776102,11.374049539635847,0.20666694641112926,-0.052719118224498374,0.24833321571350275,-0.2526620621860829,0.7493284936130884,-0.0021644232362891813,0.4988308546632947,-0.828255401888601,63.03022106163032,7.2120785087681725,0.2504976389497925,5,-0.07333278656006037,-0.40999984741211115,-0.019999980926515448,-0.006666660308839667,0.6300001144409144,1,0.04274464851930615,-1.0983729579895782,15.0,1.1090933681511035,14.866666793823242,2.190498572878587,14.600000381469727,0.04274464851930615
6363,2005-06-01,15.053333282470705,15.06999969482422,14.829999923706055,14.833333015441895,2265000.0,0.015973004301317983,-1.117647058823545,-2.0625044703526725,65.43387487994278,53.45899948212737,-0.311991771917814,-0.5032089691310784,-0.4258448119032714,-0.32893150673696603,11.429818533207307,0.25333309173583984,0.04697736355177007,0.4646665573120128,-0.08075499868067304,1.0100881133046986,0.19195577931566987,0.7373773353083557,-1.0236585110083691,97.22226195868998,36.11949188055463,0.2727107779963433,6,-0.28499984741211115,-0.6216669082641619,-0.25666666030883967,-0.24333333969116389,0.6666669845581019,2,0.030779500783170155,-1.952397820163512,14.81666660308838,-1.0983729579895782,15.0,1.1090933681511035,14.866666793823242,0.030779500783170155
6364,2005-06-02,15.029999732971193,15.126667022705078,14.923333168029785,15.05666732788086,4399200.0,-0.0015500586522376736,1.4400016021697957,-0.12121619337022854,72.2135088934343,56.523526343180734,-0.27060778711135036,-0.47702998955840137,-0.4016761114387375,-0.2960864011753266,11.804660385634671,0.20333385467529297,0.11377932478306363,0.4239996910095236,-0.15508422580506043,1.0030836078241077,0.1344577326022307,0.7135416494168165,-0.9379054661071446,78.67635766953158,10.68160532413458,0.2895419584072924,6,-0.23333263397216975,-0.5699996948242205,-0.23333311080932795,-0.21999979019165217,0.9066677093505824,3,0.0443557549169904,-1.117647058823545,15.053333282470705,-1.952397820163512,14.81666660308838,-1.0983729579895782,15.0,0.0443557549169904
6365,2005-06-03,15.016667366027832,15.146666526794435,14.966667175292967,15.029999732971193,2486100.0,-0.0008870503779261352,-2.176475538127498,0.4999463576870434,74.07411673267919,60.1410702442127,-0.22619341853970987,-0.46163810326788024,-0.3849597838741019,-0.27545884834048806,12.219735692153513,0.1799993515014684,0.15825588454908868,0.3943339347839352,-0.21248911310434693,1.0011569826722173,0.09092241083979324,0.6977454587280771,-0.8418072786965016,62.50020632396664,-10.201410688681648,0.30341152394414117,6,-0.20833396911621094,-0.5466675758361816,-0.24916744232177734,-0.20666742324829102,0.7866659164428729,4,0.04617087501636119,1.4400016021697957,15.029999732971193,-1.117647058823545,15.053333282470705,-1.952397820163512,14.81666660308838,0.04617087501636119
6366,2005-06-06,15.18000030517578,15.18000030517578,15.0,15.016667366027832,2785800.0,0.010876776795193166,1.2040906888075606,-12.250858369096948,72.84995961753903,62.360431694432684,-0.3278528462155492,-0.6072759848230884,-0.54530517677175,-0.429195395676258,12.491321829799773,0.18000030517577947,0.16418271395433948,0.5266668796539289,-0.12819340265911805,1.1815271619669758,0.19923673849740453,0.8540970208104532,-0.9079595738981379,100.0,24.742509712890495,0.32743014115652364,6,-0.35500001907348633,-0.6933336257934553,-0.45000028610229315,-0.37000036239623846,0.5699996948242205,0,0.034694771452394635,-2.176475538127498,15.016667366027832,1.4400016021697957,15.029999732971193,-1.117647058823545,15.053333282470705,0.034694771452394635
6367,2005-06-07,15.133333206176758,15.329999923706055,15.100000381469727,15.229999542236328,2205300.0,-0.0030742488841130067,-1.8163441663844546,-0.5918361388942476,67.59261515899371,64.32528541446584,-0.247074068102199,-0.5438630779346543,-0.49709837032720827,-0.37645894914490086,12.72775816691648,0.22999954223632812,0.20217415382294135,0.4516664505004879,-0.23563683025977333,1.1389697312607492,0.1080148101203573,0.7953180908806186,-0.7523373260313395,60.666656494140625,-12.31240864601287,0.3436516403801304,6,-0.23333311080932617,-0.5716667175292969,-0.4033331871032715,-0.3233332633972168,0.8733329772949219,1,0.019162993235004144,1.2040906888075606,15.18000030517578,-2.176475538127498,15.016667366027832,1.4400016021697957,15.029999732971193,0.019162993235004144
6368,2005-06-08,14.993332862854006,15.213333129882812,14.973333358764648,15.199999809265135,2657100.0,-0.009251124085843165,1.0571386531953504,2.1379412403069815,57.61720146985203,65.4343364303434,-0.06476401705972279,-0.3703447208589328,-0.3523176837364108,-0.22895954990998213,12.397678133161099,0.23999977111816406,0.25581444482372717,0.27833280563354634,-0.4010974797764515,0.9577630910435442,-0.06138233707145346,0.6180479483385461,-0.47947641661009754,17.213035943352196,-52.428732359238396,0.3397151427049992,6,0.00833368301391424,-0.43166637420654475,-0.2708327770233172,-0.18333292007446467,1.0066671371459943,2,0.030235696013821256,-1.8163441663844546,15.133333206176758,1.2040906888075606,15.18000030517578,-2.176475538127498,15.016667366027832,0.030235696013821256
6369,2005-06-09,14.99666690826416,15.08666706085205,14.903332710266113,14.956666946411133,1801200.0,0.0002223685314433066,-1.4999837443836845,-0.19354794052772292,60.040565008472875,65.71480510940894,-0.006608644927172946,-0.3385294941912811,-0.35288327634719074,-0.22815857721099242,11.648896266280518,0.1833343505859375,0.2732335762528155,0.2483335018157966,-0.4168313062912343,0.9134983099228275,-0.08424890223771975,0.580915905869313,-0.3685503751755519,21.875174622758962,-45.05599808194863,0.3325824040535156,6,0.06833314895629883,-0.4350004196166992,-0.2775001525878906,-0.18666696548461914,1.0033330917358398,3,0.048232941572239785,1.0571386531953504,14.993332862854006,-1.8163441663844546,15.133333206176758,1.2040906888075606,15.18000030517578,0.048232941572239785
6370,2005-06-10,15.006667137145994,15.130000114440918,14.890000343322756,14.986666679382324,1670100.0,0.0006668300991818921,-1.2500000000000209,0.5000119209402794,64.16310778321056,66.17737068461864,0.0059660079896950435,-0.29099092749919464,-0.35929699621749656,-0.2357864936679892,11.707162474608646,0.2399997711181623,0.3052919725833192,0.2123337268829335,-0.3838336835042213,0.8085011372700883,-0.08574997831064302,0.51041743207651,-0.2802869293709431,26.515205701243193,-39.70909840614925,0.29808370519357735,6,0.05833292007446467,-0.4450006484985334,-0.31000041961669744,-0.19833374023437322,0.9399995803833008,4,0.06197247507901027,-1.4999837443836845,14.99666690826416,1.0571386531953504,14.993332862854006,-1.8163441663844546,15.133333206176758,0.06197247507901027
6371,2005-06-13,15.149999618530273,15.19333267211914,14.920000076293945,15.0600004196167,1400100.0,0.00955125345783725,2.094355104266196,4.499856952127045,63.21585486664101,66.3556449345295,-0.12723113343130166,-0.36398794387731215,-0.4937573263343715,-0.3721634349603704,11.27223720936974,0.2733325958251953,0.35626773483247653,0.29916625022888255,-0.19315072852338666,0.7914832289811518,0.05300776085274883,0.5453247396050163,-0.33911265052488204,59.09080071872417,-5.8005287106616805,0.24615848937613435,6,-0.06999969482421875,-0.5883331298828125,-0.4099998474121094,-0.34166622161865234,1.0599994659423793,0,0.04312433533934379,-1.2500000000000209,15.006667137145994,-1.4999837443836845,14.99666690826416,1.0571386531953504,14.993332862854006,0.04312433533934379
6372,2005-06-14,15.173333168029785,15.24666690826416,15.123332977294922,15.133333206176758,986400.0,0.0015401683225768625,-3.111102280855122,0.44444797660298185,66.81817088245045,66.5094556014748,-0.10577428229673913,-0.3338160870866389,-0.5022842130966119,-0.39615904611855335,11.250759460507606,0.12333393096923828,0.36671754775341014,0.27766647338867223,-0.15408008562321562,0.7094130324005601,0.0617931938827283,0.49353975289461616,-0.28977038622630147,79.43913238785846,11.467296032481258,0.21587327950594382,6,-0.06333303451538086,-0.6116666793823242,-0.4333333969116211,-0.36499977111816406,0.9299993515014648,1,0.038005283716121996,2.094355104266196,15.149999618530273,-1.2500000000000209,15.006667137145994,-1.4999837443836845,14.99666690826416,0.038005283716121996
6373,2005-06-15,15.096667289733887,15.243332862854006,14.986666679382324,15.226667404174805,1704300.0,-0.0050526721747224945,2.142895512801752,-3.250005960470162,66.97040891805679,65.92688893754395,-0.02493748671659546,-0.22151461094269465,-0.41204199739190983,-0.31794657790216974,11.737786860992152,0.25666618347168146,0.3584283644125339,0.17116723060607875,-0.2265824120312061,0.5689168732433636,-0.027707590712564567,0.37004205192472206,-0.1766672134399414,57.94402019294509,-12.803551894261773,0.19887482131864265,6,0.013332843780517578,-0.5350008010864258,-0.3625006675720215,-0.2883338928222656,1.0433320999145508,2,0.060278131343373786,-3.111102280855122,15.173333168029785,2.094355104266196,15.149999618530273,-1.2500000000000209,15.006667137145994,0.060278131343373786
6374,2005-06-16,15.233332633972168,15.333333015441895,15.09333324432373,15.09333324432373,2381700.0,0.009052683060135847,-2.42858310626703,-1.0769174338847523,63.7499919533596,64.779763962064,-0.14497223653540914,-0.33602896211987243,-0.5369167000038857,-0.4417698328750461,12.050088531816563,0.23999977111816406,0.36486010494941645,0.28283257484435964,-0.12673851567025274,0.692403665358972,0.07804702958705434,0.48761812010166494,-0.25593257904052713,77.44348933460672,9.966698302215448,0.204785545257306,6,-0.12166595458984375,-0.6699995994567871,-0.5341660976409912,-0.4249992370605469,0.6933345794677717,3,0.05032827579160659,2.142895512801752,15.096667289733887,-3.111102280855122,15.173333168029785,2.094355104266196,15.149999618530273,0.05032827579160659
6375,2005-06-17,15.543333053588867,15.636667251586914,15.366666793823242,15.416666984558105,3242400.0,0.02035013788941753,-1.3823592522625243,0.9047615803814714,67.99118071327348,64.23989963936783,-0.4161737523581248,-0.6081652085193063,-0.8290244731620611,-0.740082122011378,12.693738656349824,0.4033346176147461,0.34808486427385255,0.5489996910095218,0.08350214244842569,1.014497239570618,0.31625091672897376,0.7817484652900699,-0.556666374206543,86.97663277798478,22.197362489970217,0.23274877428054766,6,-0.2799992561340332,-0.8283329010009766,-0.8724997043609619,-0.7349996566772461,0.36999988555908203,4,0.029380245847957953,-2.42858310626703,15.233332633972168,2.142895512801752,15.096667289733887,-3.111102280855122,15.173333168029785,0.029380245847957953
6376,2005-06-20,15.43333339691162,15.510000228881836,15.356666564941404,15.460000038146973,2182800.0,-0.007076967102101039,1.4210510465291653,-0.21052710832035976,71.4617525151813,64.66980379005535,-0.29777381930293245,-0.4531407230124991,-0.6974206960675122,-0.6180105168574705,13.86811680550457,0.1866664886474627,0.31717771286560215,0.39566669464111115,-0.0635166658329851,0.8548500551152074,0.16607501440406303,0.6252583748781593,-0.34000015258788885,68.71789604959075,3.563821548689802,0.2295916802370478,6,-0.16999959945678533,-0.7183332443237287,-0.8299999237060529,-0.6799998283386213,0.36666679382324574,0,0.03326133813194243,-1.3823592522625243,15.543333053588867,-2.42858310626703,15.233332633972168,2.142895512801752,15.096667289733887,0.03326133813194243
6377,2005-06-21,15.466667175292967,15.526666641235352,15.416666984558105,15.466667175292967,3317400.0,0.0021598560417297463,-1.199984741269223,-0.0,66.75680189786588,65.68531494872354,-0.31162208322794704,-0.4532700868763353,-0.7044490356092314,-0.6388495157189009,14.85553120254145,0.1099996566772461,0.28501018395684774,0.39316711425781037,-0.08303344837555215,0.8693676768911729,0.1550668329411291,0.6312673955744916,-0.275533809661864,73.84616513223023,12.221873260886063,0.23810028131668123,6,-0.203333377838133,-0.638333320617674,-0.9991674423217756,-0.8200006484985334,0.413332939147951,1,0.04806025116820978,1.4210510465291653,15.43333339691162,-1.3823592522625243,15.543333053588867,-2.42858310626703,15.233332633972168,0.04806025116820978
6378,2005-06-22,15.68333339691162,15.75333309173584,15.56999969482422,15.583333015441895,3378600.0,0.014008591454321984,-1.8947297093811704,100.0,72.89724499086202,67.11383494676679,-0.469490661512328,-0.6228488367457725,-0.9064717697858615,-0.8409422995280682,16.203478953728258,0.28666591644287287,0.2516854797763699,0.5596666812896718,0.04793815327283113,1.0713952093065124,0.30380241728125057,0.815530945298093,-0.4120039318084707,89.3939831806488,28.690423374307343,0.25586426400842044,6,-0.36166667938232244,-0.7233333587646467,-1.215833663940428,-1.0366668701171857,0.1866664886474627,2,0.026779965201934486,-1.199984741269223,15.466667175292967,1.4210510465291653,15.43333339691162,-1.3823592522625243,15.543333053588867,0.026779965201934486
6379,2005-06-23,15.31666660308838,15.713333129882812,15.30666732788086,15.67666721343994,2042100.0,-0.02337939164740599,-1.1403510533105121,-3.599992370634601,58.42695064035533,66.4764841531162,-0.058846701106146426,-0.21053241695895153,-0.5247144036374038,-0.46445388623990347,17.476640183853053,0.4066658020019531,0.22954320210310186,0.15716657638549947,-0.2973327811989126,0.6116659339699115,-0.07008310240670568,0.3844162551777046,0.43666648864745916,2.2386482279774156,-55.83191071663126,0.22724967879220584,6,0.019999980926511896,-0.20666646957397639,-0.8733334541320819,-0.6700000762939471,0.8033342361450213,3,0.053754045047506915,-1.8947297093811704,15.68333339691162,-1.199984741269223,15.466667175292967,1.4210510465291653,15.43333339691162,0.053754045047506915
6380,2005-06-24,15.16333293914795,15.446666717529295,15.05666732788086,15.283332824707033,4140600.0,-0.010010903019166961,-1.340011959155753,0.33333245030306424,49.529170319276304,64.95574142563123,0.1330373552487032,-0.035662114791929156,-0.3785005155520764,-0.30225019473128434,17.96966526528338,0.3899993896484357,0.23807726052584677,-0.011000394821166992,-0.44412095967265763,0.42212017003032365,-0.22756067724691142,0.20555988760457744,0.5900001525878906,15.310873133317,-35.908629185705195,0.21656028242574502,6,0.2066669464111328,-0.05333280563354492,-0.679999828338623,-0.5166664123535156,0.9000005722045898,4,0.050340797590828545,-1.1403510533105121,15.31666660308838,-1.8947297093811704,15.68333339691162,-1.199984741269223,15.466667175292967,0.050340797590828545
6381,2005-06-27,15.153332710266113,15.279999732971193,15.126667022705078,15.216667175292967,1830900.0,-0.0006595007128029629,-1.6285793694261053,0.5277877118946916,50.5769090045782,63.151156772534314,0.16043115408310094,-0.014319776409923435,-0.36578183939676734,-0.2836141691647711,18.07017225677235,0.15333271026611506,0.2435249998998028,-0.028667259216309304,-0.4541557416934463,0.3968212232608277,-0.24141150045487692,0.1840769820222583,0.572133750915528,13.875431720709042,-34.65578837378703,0.2127442412385685,6,0.21666717529296875,-0.043332576751708984,-0.6699995994567871,-0.5233325958251953,0.8066673278808594,0,0.050153998688813095,-1.340011959155753,15.16333293914795,-1.1403510533105121,15.31666660308838,-1.8947297093811704,15.68333339691162,0.050153998688813095
6382,2005-06-28,15.449999809265135,15.453332901000975,15.18333339691162,15.199999809265135,1791000.0,0.019577680017415222,1.1038962004057458,-3.9472978873982827,62.08114004989377,62.60790467607177,-0.10377687727363849,-0.2752168581216434,-0.6616001421165105,-0.5780823686759735,18.38728323601212,0.3000001907348615,0.2507132293883423,0.2363331794738759,-0.16843888879581748,0.6411052477435693,0.033947145339029206,0.43871921360872257,0.24871468658447426,56.45928101989415,3.802668355995422,0.2023860341348469,6,-0.04499959945678533,-0.3383331298828107,-0.9958333969116193,-0.8249998092651349,0.32333278656006037,1,0.022653746653112483,-1.6285793694261053,15.153332710266113,-1.340011959155753,15.16333293914795,-1.1403510533105121,15.31666660308838,0.022653746653112483
6383,2005-06-29,15.516667366027832,15.606666564941404,15.423333168029785,15.456666946411133,2480400.0,0.004315052270920994,-1.8947079151639896,0.24000167846679688,63.31059486831968,62.559082777734,-0.11689484872650269,-0.3218966103772072,-0.7297430718843998,-0.6457602658516759,18.696976331393433,0.18333339691161932,0.25340003636198816,0.2798340320587158,-0.13908959361255668,0.6987576577299883,0.07037221922307957,0.48929584489435207,0.15636524310302669,70.0508594698532,12.942905972441594,0.2094618128356358,6,-0.11166715621948242,-0.4050006866455078,-1.1000008583068848,-0.9200010299682617,0.18666553497314275,2,0.02341564331066137,1.1038962004057458,15.449999809265135,-1.6285793694261053,15.153332710266113,-1.340011959155753,15.16333293914795,0.02341564331066137
6384,2005-06-30,15.696666717529295,15.696666717529295,15.380000114440918,15.600000381469727,4112100.0,0.011600387329018469,5.551745229968042,1.6110943336247021,66.24803781762651,62.36540023377322,-0.25061316386861243,-0.47367570637324086,-0.8975509359234106,-0.8228594358508783,18.94962733536386,0.31666660308837713,0.25482623127491344,0.4265000343322729,-0.027732720381619558,0.8807327890461654,0.19938365697532667,0.6536164116892191,-0.6399993896484357,100.0,37.41029994770564,0.22711637735694587,6,-0.2916665077209455,-0.5850000381469709,-1.2800002098083478,-1.1000003814697248,-0.11666679382324041,3,0.01104267365479683,-1.8947079151639896,15.516667366027832,1.1038962004057458,15.449999809265135,-1.6285793694261053,15.153332710266113,0.01104267365479683
6385,2005-07-01,15.710000038146973,15.773332595825195,15.636667251586914,15.733332633972168,3001800.0,0.0008494364349844741,1.6451565268753692,-0.24137250646199215,64.04683658340196,61.541520685797735,-0.2657667440460365,-0.45577061188429724,-0.895492506797078,-0.8335581693970244,19.229932644828036,0.13666534423828125,0.264790311724342,0.4051667213439938,-0.07281392019773314,0.8831473628857207,0.16617640057313032,0.6441570421148572,-0.6405327224731447,90.20628895200848,26.051471687277527,0.2389903207708631,7,-0.2950000762939453,-0.4866671562194824,-1.3008334636688232,-1.1133337020874023,0.026666641235351562,4,0.026098077663327057,5.551745229968042,15.696666717529295,-1.8947079151639896,15.516667366027832,1.1038962004057458,15.449999809265135,0.026098077663327057
6386,2005-07-05,15.706666946411133,15.779999732971193,15.546667098999025,15.666666984558105,1554600.0,-0.0002121637000475074,1.5000076635007418,-1.7143382653478296,63.513531146743965,61.18115726900641,-0.24538914798871225,-0.43316659271115654,-0.8681072154774299,-0.827104100081753,19.29059678091512,0.23333263397216797,0.2753614682130028,0.37550029754638636,-0.13071979034210734,0.8817203854348801,0.12239025360213951,0.6286103414906332,-0.6090450195312496,87.7095820346837,24.435239570378748,0.2531100439442468,7,-0.2883334159851074,-0.4166669845581037,-1.2441668510437012,-1.1100006103515625,-0.01666736602783203,1,0.0227079727454782,1.6451565268753692,15.710000038146973,5.551745229968042,15.696666717529295,-1.8947079151639896,15.516667366027832,0.0227079727454782
6387,2005-07-06,15.423333168029785,15.673333168029785,15.356666564941404,15.666666984558105,2367900.0,-0.018039077249682678,1.4675366174470847,-6.083351214743819,57.49233560931906,59.46950067105719,0.03481213820514206,-0.13385562887586389,-0.5751233370474775,-0.5452457782524505,18.655901005837062,0.35000038146972834,0.24529193540768546,0.0776665210723877,-0.42125458647219993,0.5765876286169753,-0.17179403269990523,0.3271270748446806,-0.284768572784424,15.748022626870936,-46.209453939502545,0.24946055377229365,7,-0.004999637603759766,-0.13333320617675604,-0.923332929611206,-0.8266668319702148,0.2766666412353498,2,0.03479577755796748,1.5000076635007418,15.706666946411133,1.6451565268753692,15.710000038146973,5.551745229968042,15.696666717529295,0.03479577755796748
6388,2005-07-07,15.446666717529295,15.449999809265135,15.113332748413086,15.34000015258789,2554200.0,0.0015128733358285018,4.941214089769421,-0.4383548758788737,55.16130386851486,59.106651029741585,-0.028634230787400128,-0.1280503824453394,-0.5857576532279243,-0.5713711257997076,18.235018467137284,0.336667060852049,0.21810321507824426,0.07833337783813299,-0.3936539390129621,0.5503206946892281,-0.15766028058741455,0.3143270362636805,0.3333330154418981,50.00007152553923,-9.585499673534933,0.2359936584255479,7,-0.028333187103269708,-0.14166688919067205,-0.8716664314270002,-0.8500003814697248,0.3033332824707049,3,0.02114798514589511,1.4675366174470847,15.423333168029785,1.5000076635007418,15.706666946411133,1.6451565268753692,15.710000038146973,0.02114798514589511
6389,2005-07-08,15.720000267028807,15.766667366027832,15.4399995803833,15.446666717529295,2609700.0,0.017695309577005824,-1.2790683748457499,2.562504470352664,54.35140568192118,59.64245495892435,-0.2667944945733165,-0.363027724328413,-0.8446733331534428,-0.8445515691261907,18.416291689747624,0.32666778564453125,0.2071926773726478,0.3155002593994123,-0.14733772832023817,0.7783382471190627,0.08408126553958795,0.5469192532592366,-0.6066675186157209,91.00008440013625,33.43847044195307,0.2314189938598252,7,-0.27333402633666815,-0.3850002288818324,-1.1200003623962385,-1.1233339309692365,-0.02333354949951172,4,-0.0010602649964828181,4.941214089769421,15.446666717529295,1.4675366174470847,15.423333168029785,1.5000076635007418,15.706666946411133,-0.0010602649964828181
6390,2005-07-11,15.936667442321776,15.989999771118164,15.783332824707033,15.850000381469727,1655400.0,0.01378289895754059,1.1379517864277673,0.31707436211449713,61.77847406336201,60.88707329878922,-0.40479671584952825,-0.5338183887732537,-1.0371228135705035,-1.0614008805633812,18.669289351658282,0.26999950408935725,0.16954785569605058,0.48566741943359126,0.004610158154035204,0.9667246807131473,0.24513878879381323,0.7261960500733693,-0.8233346939086896,93.91646686653911,36.20597109414091,0.24052863063977803,7,-0.38500118255615057,-0.4966673851013166,-1.3083338737487775,-1.3400011062622053,-0.6466674804687482,0,-0.022380307545889155,-1.2790683748457499,15.720000267028807,4.941214089769421,15.446666717529295,1.4675366174470847,15.423333168029785,-0.022380307545889155
6391,2005-07-12,15.803333282470705,15.949999809265135,15.789999961853027,15.899999618530273,2723700.0,-0.008366501988802622,-1.5945996102811255,-1.1153757276318563,57.52605829998331,60.380953104354724,-0.1894906063003976,-0.36789042250975434,-0.891904250961991,-0.927855122064349,18.73349209376492,0.1599998474121076,0.1782053084360804,0.3196665763854991,-0.16405184095514436,0.8033849937261426,0.07780736771517738,0.5615257850558208,-0.6549338531494158,78.7072532885435,22.086142955840764,0.2418592086703219,7,-0.2516670227050799,-0.3633332252502459,-1.1641666889190692,-1.2066669464111346,-0.31333351135254084,1,-0.004218515290209557,1.1379517864277673,15.936667442321776,-1.2790683748457499,15.720000267028807,4.941214089769421,15.446666717529295,-0.004218515290209557
6392,2005-07-13,15.75,15.846667289733887,15.686667442321776,15.770000457763672,2387400.0,-0.0033748122321677343,-1.1818323688145886,0.20690199483041363,51.60771297453469,59.08063289393417,-0.09960119866785178,-0.28368422140670546,-0.8278134976235325,-0.8710522414635591,18.498262965241818,0.15999984741211115,0.22016714097083323,0.23749995231628418,-0.2369905658974183,0.7119904705299867,0.0002546932094329435,0.4747452114231354,-0.5679365570068367,72.62361137098424,19.315753920049957,0.23724525910685162,7,-0.198333740234375,-0.309999942779541,-1.0941665172576904,-1.1533336639404297,-0.23333263397216797,2,-0.003809550451853938,-1.5945996102811255,15.803333282470705,1.1379517864277673,15.936667442321776,-1.2790683748457499,15.720000267028807,-0.003809550451853938
6393,2005-07-14,16.00666618347168,16.00666618347168,15.736666679382324,15.833333015441895,2480400.0,0.016296265617249395,2.115381864398387,-8.66646004196071,67.57212172494675,59.227753328080865,-0.31229241666299323,-0.4940080851320978,-1.0629957412168007,-1.1234662114792595,19.025552308300625,0.26999950408935547,0.2722524713276897,0.44866619110107386,-0.03240702452156796,0.9297394067237157,0.20812958328975384,0.6892027989123939,-0.7922852873535167,100.0,38.570279079235526,0.2405366078113207,7,-0.4466667175292969,-0.5583329200744629,-1.2758328914642334,-1.4099998474121094,-0.5899991989135742,3,-0.01915866618891604,-1.1818323688145886,15.75,-1.5945996102811255,15.803333282470705,1.1379517864277673,15.936667442321776,-0.01915866618891604
6394,2005-07-15,16.0,16.083332061767578,15.93000030517578,16.00666618347168,3312000.0,-0.00041646295332642413,-1.0909031796605497,-0.0384587874753099,73.02751041385054,60.225605975908486,-0.28840201016788924,-0.45003359840623247,-1.0356621908665815,-1.1105741327815934,19.34473785824003,0.15333175659179865,0.2792967998076872,0.4036666393280033,-0.09048132591457758,0.8978146045705842,0.15659265670671196,0.6507406219492946,-0.7380819866406263,78.99180877689444,11.243877169077805,0.24707398262129068,7,-0.40166759490966797,-0.513333797454834,-1.2183334827423096,-1.4033336639404297,-0.4300003051757795,4,-0.015625,2.115381864398387,16.00666618347168,-1.1818323688145886,15.75,-1.5945996102811255,15.803333282470705,-0.015625
6395,2005-07-18,16.0,16.106666564941403,15.923333168029785,16.0,2428800.0,0.0,-1.3913000211465993,-0.0,73.43173061645493,61.32762813920971,-0.2714894846515463,-0.4364437823242078,-1.0147836115508966,-1.0997077784886766,18.801067371337844,0.18333339691161754,0.27972862468587323,0.38083329200744664,-0.14423833078356552,0.905904914798457,0.11829748061194145,0.6433691034029518,-0.6723688627679696,74.60314576942451,0.03902374852506796,0.2625358113955054,7,-0.3900003433227557,-0.5016665458679199,-1.18666672706604,-1.4033336639404297,-0.5600004196166992,0,-0.018958330154419056,-1.0909031796605497,16.0,2.115381864398387,16.00666618347168,-1.1818323688145886,15.75,-0.018958330154419056
6396,2005-07-19,15.946666717529295,16.086666107177734,15.93333339691162,16.066667556762695,3458700.0,-0.0033333301544190563,-1.0908889929254832,-100.0,65.88485763523508,62.2601305865337,-0.20174801708274437,-0.36119991924963557,-0.9365701134019151,-1.035016049474594,18.275105539757597,0.15333271026611506,0.2557931828193549,0.3018333435058569,-0.23504313447106817,0.8387098214827802,0.03339510451739436,0.5702715824943194,-0.541132037526328,61.90471865413593,-14.331993749595291,0.26843823898846175,7,-0.3366670608520508,-0.4333333969116211,-1.1333334445953351,-1.3500003814697248,-0.7100000381469709,1,-0.041178935216249934,-1.3913000211465993,16.0,-1.0909031796605497,16.0,2.115381864398387,16.00666618347168,-0.041178935216249934
6397,2005-07-20,16.209999084472653,16.209999084472653,15.850000381469727,15.960000038146973,4579500.0,0.016513317272373262,1.8800006103539442,-2.0833108161805005,69.69693193092571,63.875200371246024,-0.381919740408053,-0.5965751139432633,-1.1716642473027683,-1.290399669788954,17.788311059018174,0.35999870300292613,0.24563918161702958,0.5279991149902301,-0.05764756211315358,1.113645792093612,0.23517577643853826,0.820822453541922,-0.7343512159758419,100.0,22.031504882945598,0.29282333855169135,7,-0.38499975204467596,-0.6116662025451642,-1.3891658782958949,-1.6133327484130824,-1.0466661453247035,2,-0.044416986676092174,-1.0908889929254832,15.946666717529295,-1.3913000211465993,16.0,-1.0909031796605497,16.0,-0.044416986676092174
6398,2005-07-21,16.10333251953125,16.26333236694336,15.960000038146973,16.25,3244200.0,-0.006580294322383828,2.500011004005458,-0.5866721598516923,62.05531160840403,64.731189918633,-0.19255901037228185,-0.48151760293709955,-1.0296796192440496,-1.17440786582495,16.716153342552047,0.3033323287963867,0.2357498319513276,0.40033259391784703,-0.21488906420521303,1.015554252040907,0.09272176485631789,0.7079434229793762,-0.5395625051173383,61.29023326642209,-13.31758423048423,0.3076108290615297,7,-0.12833261489868164,-0.4783329963684082,-1.2674992084503174,-1.5066661834716797,-0.9566659927368146,3,-0.03643128854178901,1.8800006103539442,16.209999084472653,-1.0908889929254832,15.946666717529295,-1.3913000211465993,16.0,-0.03643128854178901
6399,2005-07-22,16.139999389648438,16.149999618530273,15.970000267028807,16.10333251953125,1527600.0,0.0022769740407904138,5.352844160215478,-0.25,62.573080172776834,64.81947948634576,-0.1825844031008632,-0.4778388627342274,-1.0299816240049893,-1.203836675407592,16.8027132387334,0.17999935150146662,0.26354034451260944,0.39583282470703196,-0.220725581211191,1.0123912306252567,0.0875536217479187,0.7041120276661434,-0.4782906458804028,70.16127915830276,-2.371261490723441,0.3082792029591121,7,-0.16499948501586914,-0.4799995422363281,-1.3041660785675049,-1.5433330535888672,-0.8966665267944318,4,-0.044816135839153115,2.500011004005458,16.10333251953125,1.8800006103539442,16.209999084472653,-1.0908889929254832,15.946666717529295,-0.044816135839153115
6400,2005-07-25,15.92666721343994,16.209999084472653,15.91333293914795,16.209999084472653,1693200.0,-0.013217607452037483,1.0941247749036254,-7.727189970869698,55.72917623859747,64.61982592396956,0.03260927688299731,-0.21543278784898234,-0.7741692105854145,-0.9852318331234731,17.92811603682909,0.2966661453247035,0.296042859378824,0.14433393478393342,-0.4124406293847098,0.7011084989525767,-0.1340533473003891,0.42272121686825415,-0.1807311624273602,18.548487575274713,-49.913538559306325,0.27838728208432145,7,0.04833269119262873,-0.26666736602783025,-1.089167356491087,-1.3300008773803693,-0.8433341979980451,0,-0.02239435996469752,5.352844160215478,16.139999389648438,2.500011004005458,16.10333251953125,1.8800006103539442,16.209999084472653,-0.02239435996469752
6401,2005-07-26,15.91333293914795,16.016666412353516,15.83666706085205,16.016666412353516,2203800.0,-0.0008372294161290705,2.4838537004051573,0.36470825830121906,64.84848134554814,66.09102240963772,0.07061369804695694,-0.14992877533090088,-0.7154846013566996,-0.9672875871027831,18.979579378050772,0.17999935150146484,0.3133514875050132,0.09299964904785085,-0.3805378282260321,0.566537126321732,-0.14376908958908885,0.32976838768479233,-0.09496140390506014,17.968622524816098,-54.800093277283125,0.23676873863694098,7,0.08666658401489258,-0.25333309173583984,-0.9241659641265869,-1.1983327865600586,-0.46000003814697443,1,-0.02974445143419413,1.0941247749036254,15.92666721343994,5.352844160215478,16.139999389648438,2.500011004005458,16.10333251953125,-0.02974445143419413
6402,2005-07-27,15.800000190734865,16.020000457763672,15.716667175292967,16.0,2887200.0,-0.007121873767517162,1.5277697201371845,1.9354794052771787,60.15326762476303,65.26670528739508,0.21432322390230674,-0.009518451981287868,-0.5654578129514629,-0.8560246083624978,19.348262557189972,0.3033332824707049,0.29203518613399737,-0.03783311843871928,-0.4784716051515847,0.40280536827414437,-0.2581523617951529,0.18248612491771254,0.4633321762084943,15.243885419211376,-57.909646201275926,0.22031924335643185,7,0.189999580383299,-0.14000034332275568,-0.8108332157135028,-1.0850000381469744,-0.32333278656006037,2,-0.03565401927544787,2.4838537004051573,15.91333293914795,1.0941247749036254,15.92666721343994,5.352844160215478,16.139999389648438,-0.03565401927544787
6403,2005-07-28,15.880000114440918,16.0,15.863332748413086,15.883333206176758,1711500.0,0.005063286249386456,-6.454342115529663,0.016665474572634436,55.17241379310354,63.282805662867645,0.12791814739540897,-0.06419400425308197,-0.6142773421455843,-0.9371710933727915,19.30014651494792,0.19999980926513494,0.29288341951517616,0.024000167846679688,-0.3900429911028169,0.4380433267961745,-0.18302141162806862,0.231021747321428,0.372398948669435,33.108123782129084,-36.22695815852272,0.20702157947474756,7,0.1099996566772461,-0.2200002670288086,-0.8341662883758545,-1.1649999618530273,-0.5366668701171875,3,-0.04513017444132428,1.5277697201371845,15.800000190734865,2.4838537004051573,15.91333293914795,1.0941247749036254,15.92666721343994,-0.04513017444132428
6404,2005-07-29,15.869999885559082,16.00666618347168,15.869999885559082,15.899999618530273,1447800.0,-0.0006297373305899079,-8.11116762564771,9.000572246065808,47.51240134083943,60.402880187799255,0.1313516201242777,-0.04273322731338958,-0.5800922091392771,-0.9295581474918038,19.013504326404217,0.13666629791259766,0.3158084046751899,0.005333280563354137,-0.4018670332732448,0.41253359439995485,-0.19826687635494622,0.2089334374816545,0.37168453979492355,31.081044508367057,-33.69286800751971,0.20360015691830008,7,0.11999988555908203,-0.21000003814697266,-0.7291665077209473,-1.0966668128967285,-0.37666702270507635,4,-0.04557866187654136,-6.454342115529663,15.880000114440918,1.5277697201371845,15.800000190734865,2.4838537004051573,15.91333293914795,-0.04557866187654136
6405,2005-08-01,16.120000839233402,16.163333892822266,16.00666618347168,16.033332824707028,2322900.0,0.015753053275180395,-1.2380893993269846,-2.8889595320598738,60.86960791502563,59.84563021888708,-0.11156987625160397,-0.274517697388557,-0.8003554234872237,-1.1773766550309617,18.690929436401603,0.2933340072631836,0.2876629532955288,0.23483419418335316,-0.18077600919536607,0.6504443975620724,0.027029092493993545,0.4426392958727128,0.11118324111938449,90.29857119676232,26.159929281653348,0.2078051016893597,8,-0.13000106811523793,-0.4600009918212926,-0.8966674804687536,-1.3466677665710485,-0.6333341598510778,0,-0.05438386667113149,-8.11116762564771,15.869999885559082,-6.454342115529663,15.880000114440918,1.5277697201371845,15.800000190734865,-0.05438386667113149
6406,2005-08-02,16.06333351135254,16.280000686645508,16.030000686645508,16.166667938232422,1581900.0,-0.0035153427376346524,-1.941175150624376,-1.1923017672042862,60.73060643273327,58.84937183019904,-0.040915721587960974,-0.20001461147682775,-0.7107719034083075,-1.1183552319399084,18.86751953505845,0.25,0.24843974026106608,0.16033353805542028,-0.2536323856326632,0.5742994617435038,-0.04664942378862236,0.3673164998994629,-0.3466663360595721,61.538383404040765,-1.4638895105333702,0.20698296184404194,8,-0.06499958038330078,-0.3666667938232422,-0.8233335018157959,-1.2900004386901855,-0.9533338546752947,1,-0.06100853818530527,-1.2380893993269846,16.120000839233402,-8.11116762564771,15.869999885559082,-6.454342115529663,15.880000114440918,-0.06100853818530527
6407,2005-08-03,15.960000038146973,16.09666633605957,15.923333168029785,16.09666633605957,1479000.0,-0.00643287852627461,1.5365897910051987,1.322563080273917,48.21430526391848,57.31148223636731,0.025955550030641206,-0.057354525238523024,-0.5809546089981907,-1.0107431372300013,19.629429288715052,0.17333316802978516,0.20450161766397557,0.030166721343993785,-0.31708267491917397,0.37741611760716154,-0.14345797678759098,0.20379141947557855,-0.23206619262695405,23.200078735111283,-33.67136741390636,0.17362469813158432,8,0.038333892822265625,-0.2633333206176758,-0.7200000286102295,-1.1866669654846191,-0.6266670227050781,2,-0.0317460611488084,-1.941175150624376,16.06333351135254,-1.2380893993269846,16.120000839233402,-8.11116762564771,15.869999885559082,-0.0317460611488084
6408,2005-08-04,15.773332595825195,15.993332862854006,15.726667404174805,15.983332633972168,1280400.0,-0.011695955004737635,1.3188250757754603,1.5365897910051987,42.376661765724705,55.06743574669486,0.17979737076245073,0.16341930452726317,-0.36716975379978933,-0.8208390980640097,20.97436279474645,0.266665458679201,0.18025142851938192,-0.17283401489257777,-0.4475480914905603,0.10188006170540476,-0.3101910531915699,-0.035476976593587395,0.5066680908203125,8.433469145760515,-43.754562712820004,0.137357038298991,8,0.22500133514404297,-0.07666587829589844,-0.5149991512298584,-0.9999995231628418,-0.45666599273681463,3,-0.018808022328072327,1.5365897910051987,15.960000038146973,-1.941175150624376,16.06333351135254,-1.2380893993269846,16.120000839233402,-0.018808022328072327
6409,2005-08-05,15.703332901000975,15.829999923706055,15.666666984558105,15.813332557678224,1240200.0,-0.004437850682407318,1.279047485977764,0.5238077937884194,40.471082238139886,53.372091968866236,0.20265312921180367,0.2446496112998453,-0.2677279151303722,-0.7469657218133534,21.352672551398626,0.16333293914794922,0.11952796678526312,-0.24200034141540705,-0.5196882650532135,0.03568758222239765,-0.3808443032343103,-0.10315637959650381,0.5656011199951205,5.978134956236969,-41.582778413439456,0.13884396181890277,8,0.27000093460083185,-0.006666183471677911,-0.44499945640563787,-0.9299998283386213,-0.45666599273681463,4,-0.022925047755581685,1.3188250757754603,15.773332595825195,1.5365897910051987,15.960000038146973,-1.941175150624376,16.06333351135254,-0.022925047755581685
6410,2005-08-08,15.579999923706055,15.743332862854006,15.536666870117188,15.743332862854006,1068300.0,-0.00785393636321996,1.530610100019235,1.4848495357325224,38.72950675506135,50.46998368103438,0.3035628470200411,0.3582600830671865,-0.12437567149668638,-0.6178821706001667,20.98505128092189,0.20666599273681818,0.077394327864166,-0.34749994277954066,-0.669764306524467,-0.0252355790346126,-0.5086321246520029,-0.18636776090707663,0.6648434158325216,5.8295549893385274,-38.26803489353946,0.1611321818724637,8,0.32833385467529297,0.11666679382324219,-0.3216664791107178,-0.8066668510437012,-0.38000011444091975,0,-0.005562712533790148,1.279047485977764,15.703332901000975,1.3188250757754603,15.773332595825195,1.5365897910051987,15.960000038146973,-0.005562712533790148
6411,2005-08-09,15.736666679382324,15.776666641235352,15.633333206176758,15.68333339691162,1707900.0,0.010055632634367928,1.150003576282097,-0.3265310888846144,34.42986955378761,47.61182833981488,0.13320891889415876,0.2069533555245453,-0.2630883109212334,-0.7694256828177934,20.644399573324492,0.19666671752929688,0.031060374642542854,-0.18749985694885218,-0.5164809837728477,0.14148126987514154,-0.35199042036084904,-0.023009293536855324,0.46568607199096945,35.714285714285715,-1.257826844951488,0.16449056341199697,8,0.17166709899902344,-0.039999961853027344,-0.41750025749206543,-0.953333854675293,-0.4033336639404297,1,-0.015886464719211624,1.530610100019235,15.579999923706055,1.279047485977764,15.703332901000975,1.3188250757754603,15.773332595825195,-0.015886464719211624
6412,2005-08-10,15.6899995803833,15.970000267028807,15.633333206176758,15.890000343322756,1537500.0,-0.002965500887183725,-1.148937465378587,-3.750017881410394,35.84478122021817,45.46431360949428,0.18174380940703472,0.2623454862489858,-0.19272890887001992,-0.7174289048581919,20.921961579835692,0.336667060852049,0.00980095924165525,-0.23116693496704066,-0.5678398019409059,0.10550593200682457,-0.39950336845397416,-0.06283050148010716,0.47241201811462474,33.57655544858596,-0.30628106752836715,0.16833643348693275,8,0.21833419799804688,0.006667137145996094,-0.3358328342437744,-0.9033331871032715,-0.3333330154418963,2,-0.036966216648674166,1.150003576282097,15.736666679382324,1.530610100019235,15.579999923706055,1.279047485977764,15.703332901000975,-0.036966216648674166
6413,2005-08-11,15.699999809265135,15.74666690826416,15.543333053588867,15.686667442321776,1310400.0,0.0006373632344984781,2.8125134110577372,-0.06666158042304772,34.65119853409365,44.03529107541142,0.16039236851954897,0.24052441006418057,-0.1860617889380336,-0.7217210808981864,20.654523620675008,0.20333385467529297,-0.028901114404177974,-0.205833387374879,-0.5538528203837618,0.14218604563400383,-0.37984310387931863,-0.03182367087043758,0.42486710552994644,37.69221119628129,8.051426359621235,0.17400971650444097,8,0.2083339691162127,-0.0033330917358380674,-0.3458330631256086,-0.9133334159851056,-0.819999694824217,3,-0.023354573138711587,-1.148937465378587,15.6899995803833,1.150003576282097,15.736666679382324,1.530610100019235,15.579999923706055,-0.023354573138711587
6414,2005-08-12,15.75,15.800000190734865,15.616666793823242,15.733332633972168,1103100.0,0.0031847255632040383,2.142829116769461,1.2501430615164522,43.04461607199855,42.054736426186196,0.10234251430500407,0.18006664343042544,-0.2177177545199811,-0.7635355697088144,20.248077386803796,0.18333339691162287,-0.05098850818452938,-0.14333319664001465,-0.49505074050340525,0.20838434722337595,-0.3191919685717082,0.03252557529168065,0.3395749121144078,49.230715057561774,17.435550062602914,0.17585877193169497,8,0.15833377838134766,0.1100001335144043,-0.3883333206176758,-0.9633336067199707,-1.3199996948242205,4,-0.027513231549944117,2.8125134110577372,15.699999809265135,-1.148937465378587,15.6899995803833,1.150003576282097,15.736666679382324,-0.027513231549944117
6415,2005-08-15,15.696666717529295,15.80666732788086,15.666666984558105,15.80666732788086,801900.0,-0.0033862401568701683,1.5454466638923567,-6.599759684156426,41.73031157430962,39.943592553028,0.0998065216232078,0.22083194584094734,-0.14585195832066056,-0.7009130070084506,19.76867072104248,0.1400003433227539,-0.06944147575983806,-0.18149981498718404,-0.5399465191501616,0.1769468891757935,-0.3607231670686719,-0.0022764629056943875,0.35973371206527993,35.93753143209635,2.2945328440282324,0.1792233520814889,8,0.11999988555908381,0.21166706085205256,-0.30583357810973943,-0.9100003242492658,-1.7366666793823224,0,-0.028668494869843686,2.142829116769461,15.75,2.8125134110577372,15.699999809265135,-1.148937465378587,15.6899995803833,-0.028668494869843686
6416,2005-08-16,15.289999961853027,15.74666690826416,15.283332824707033,15.74666690826416,1326900.0,-0.02590784164526605,1.0291991228986035,4.151494659453394,34.09565672547316,38.37485382653408,0.43051279303328016,0.60689634279362,0.26973839373466824,-0.28839834257700403,19.243192083984827,0.46333408355712713,-0.08466767099206152,-0.5553332328796383,-0.9978110091384167,-0.11285545662086172,-0.7765721210090284,-0.33409434475025,0.7352164541729032,0.9709412060445533,-33.55363145877309,0.2212388881293887,8,0.348332881927492,0.4916667938232422,0.20583319664001465,-0.3983335494995117,-0.9433326721191406,1,-0.005886210125077396,1.5454466638923567,15.696666717529295,2.142829116769461,15.75,2.8125134110577372,15.699999809265135,-0.005886210125077396
6417,2005-08-17,15.489999771118164,15.576666831970215,15.210000038146973,15.286666870117188,1822200.0,0.01308043229327116,-1.056076065798199,-0.4452542549859037,38.68472852700734,37.96463902223215,0.17526303612755711,0.3691150094173068,0.0826746315879312,-0.48180691025365974,18.446995082388327,0.3666667938232422,-0.1412649213697197,-0.3193334579467777,-0.7539771588595556,0.11531024296599846,-0.5366553084031658,-0.10201160749038962,0.47586595760225414,46.92728054458476,11.718594933265337,0.21732185045638833,8,0.10000038146972656,0.25500059127807617,0.00583338737487793,-0.5983333587646484,-0.8233327865600586,2,-0.010114057972317236,1.0291991228986035,15.289999961853027,1.5454466638923567,15.696666717529295,2.142829116769461,15.75,-0.010114057972317236
6418,2005-08-18,15.516667366027832,15.653332710266113,15.40666675567627,15.513333320617676,1784400.0,0.0017216007297424785,-1.2769111588436213,0.01639697950377562,39.84678760401335,37.89527295177364,0.12109290891816116,0.312251710643455,0.07403299686992604,-0.4992661957801481,17.354089610969545,0.24666595458984375,-0.19798391302027696,-0.2633326053619385,-0.6935971192321269,0.1669319085082499,-0.47846486229703267,-0.048200348426844286,0.37361179363524144,51.39670519187215,15.01875854116556,0.2151322569350939,8,0.0733327865600586,0.2283329963684082,-0.02083420753479004,-0.6250009536743164,-0.9433345794677717,3,-0.0103115441809839,-1.056076065798199,15.489999771118164,1.0291991228986035,15.289999961853027,1.5454466638923567,15.696666717529295,-0.0103115441809839
6419,2005-08-19,15.416666984558105,15.55666732788086,15.376667022705078,15.550000190734865,1967100.0,-0.006444707430454222,1.4545359966708282,-39.991418764302594,27.882625106538356,36.69006387971553,0.196854800150005,0.3744832925461665,0.1911614989188717,-0.39160999325782875,16.240247355506437,0.18000030517578125,-0.2316445922115804,-0.32716636657714915,-0.7515809258954675,0.09724819274116747,-0.5393736462363083,-0.11495908691798995,0.4055842629533579,34.63688222347603,4.869701715276982,0.21220727965915837,8,0.17333316802978516,0.32833337783813477,0.08749938011169434,-0.516667366027832,-0.8400001525878906,4,-0.03481082328980267,-1.2769111588436213,15.516667366027832,-1.056076065798199,15.489999771118164,1.0291991228986035,15.289999961853027,-0.03481082328980267
6420,2005-08-22,15.56999969482422,15.65666675567627,15.449999809265135,15.460000038146973,2667600.0,0.009945905325690507,-2.1794886842973398,-0.8249982118589537,35.37549474160359,36.795133345028425,0.046884819470609074,0.20349309267897908,0.05676940687435561,-0.5359981865503265,14.749691757098066,0.23999977111816406,-0.23918952808238458,-0.1560002803802476,-0.5780344506570625,0.2660338898965655,-0.36701736551865416,0.055016804758158955,0.19102643175079415,67.08065593813117,39.624923462703094,0.21101708513840683,8,0.0200004577636701,0.1750006675720197,-0.027500391006471503,-0.6316671371459979,-1.1166667938232457,0,-0.07321768863151612,1.4545359966708282,15.416666984558105,-1.2769111588436213,15.516667366027832,-1.056076065798199,15.489999771118164,-0.07321768863151612
6421,2005-08-23,15.4399995803833,15.59333324432373,15.376667022705078,15.550000190734865,1631100.0,-0.008349397366021472,1.203384734749297,-1.0000086697935722,34.824904456400645,36.68181370460425,0.14569900582904616,0.3122218418287428,0.19996930014051273,-0.3959623120788258,13.663553330148442,0.21666622161865234,-0.24158078928602933,-0.2623337268829342,-0.6931313609520622,0.16846390718619375,-0.4777325439174973,-0.04693490984837112,0.2659239373489104,51.49242896550547,22.52769087123654,0.21539881703456362,8,0.06833410263061523,0.30500078201293945,0.1141669750213623,-0.48999977111816584,-1.0233325958251953,1,-0.09585489523695878,-2.1794886842973398,15.56999969482422,1.4545359966708282,15.416666984558105,-1.2769111588436213,15.516667366027832,-0.09585489523695878
6422,2005-08-24,15.236666679382324,15.536666870117188,15.210000038146973,15.356666564941404,2013000.0,-0.013169229697344909,-2.7692362712032264,1.0909019975030874,34.48942882642419,36.66383929264097,0.3106301581577693,0.4966508495655102,0.41365915960943767,-0.18095972042820385,13.30815059533122,0.32666683197021484,-0.23613572641792402,-0.43749995231628347,-0.9127784220835551,0.037778517450989924,-0.6751391871999193,-0.19986071743264766,0.4200000762939453,5.97014288032385,-24.534497469007427,0.23763923488363656,8,0.2716670036315918,0.508333683013916,0.32499980926513494,-0.2866668701171893,-0.5466670989990234,2,-0.05841168599249802,1.203384734749297,15.4399995803833,-2.1794886842973398,15.56999969482422,1.4545359966708282,15.416666984558105,-0.05841168599249802
6423,2005-08-25,15.16333293914795,15.279999732971193,15.063332557678224,15.236666679382324,1115700.0,-0.0048129779155441366,1.7083422740385161,0.6111150847578948,34.42308887926663,35.70589182678188,0.33506799855280534,0.5412931642287884,0.4991828004262615,-0.0965835837179796,13.100802449199062,0.21666717529296875,-0.238992938112343,-0.47500033378601003,-0.9912374804307369,0.04123681285871683,-0.7331189071083735,-0.2168817604636466,0.44866714477539027,16.85397231562477,-16.061052487065464,0.25811857332236315,8,0.2716670036315918,0.508333683013916,0.5483331680297834,-0.16166687011718928,-0.633333206176756,3,-0.03275440541884933,-2.7692362712032264,15.236666679382324,1.203384734749297,15.4399995803833,-2.1794886842973398,15.56999969482422,-0.03275440541884933
6424,2005-08-26,15.146666526794435,15.213333129882812,15.036666870117188,15.17666721343994,1078800.0,-0.0010991259257049357,2.4193738924985233,0.4090980024968305,36.68033663894571,35.144783500630325,0.2873715709286575,0.5280649113616818,0.5236909709534139,-0.07066921597737341,12.888559611974967,0.176666259765625,-0.24473155014026382,-0.45550007820129146,-1.0037575997988792,0.09275744339629632,-0.7296288390000853,-0.18137131740249757,0.3994934539794901,17.74188338406808,-17.830954482104485,0.27412876079879434,8,0.24500036239623846,0.5116672515869123,0.6533331871032697,-0.11833381652832209,-0.7399997711181658,4,-0.03785213988966807,1.7083422740385161,15.16333293914795,-2.7692362712032264,15.236666679382324,1.203384734749297,15.4399995803833,-0.03785213988966807
6425,2005-08-29,15.243332862854006,15.300000190734865,15.079999923706055,15.146666526794435,1308300.0,0.006382020485403039,1.0952307426817365,-3.2221374531124676,34.255312673107085,35.16252305036743,0.13369691607623224,0.38193532826816856,0.42615757533604715,-0.15631388878659003,11.990709642072964,0.22000026702881037,-0.24951340012686352,-0.31500034332275284,-0.8279827469924417,0.19798206034693422,-0.5714915451575973,-0.05850914148790842,0.23149808242797576,37.12564694273014,1.5058172284662774,0.2564912018348439,8,0.10333395004272283,0.415000915527342,0.5741670131683332,-0.2150001525878924,-0.896665573120119,0,-0.0437349257463483,2.4193738924985233,15.146666526794435,1.7083422740385161,15.16333293914795,-2.7692362712032264,15.236666679382324,-0.0437349257463483
6426,2005-08-30,15.083333015441895,15.16333293914795,14.9399995803833,15.15999984741211,1674600.0,-0.010496382179123631,4.3600210572092335,-0.793107870799708,31.94445075181315,34.41360329756807,0.29200563166144633,0.48986731830554575,0.5869594343474738,0.01617775094526941,10.846998750880903,0.3033332824707049,-0.28147437632233796,-0.42600016593933177,-0.9228421550383068,0.07084182315964327,-0.6744211604888193,-0.17757917138984425,0.33015495931701544,24.022338332392977,-11.366194694021537,0.24842099454948793,8,0.21500015258789062,0.5266671180725098,0.7341668605804443,-0.05500030517578125,-0.7433328628540039,1,-0.04176796426863638,1.0952307426817365,15.243332862854006,2.4193738924985233,15.146666526794435,1.7083422740385161,15.16333293914795,-0.04176796426863638
6427,2005-08-31,15.453332901000975,15.50333309173584,15.016667366027832,15.06666660308838,2133000.0,0.024530379670082425,-1.0000039192247774,-5.043462576656545,43.95424233145327,34.86998715617251,-0.0935837561822197,0.08428426268551448,0.22100291540888684,-0.3371359358474262,9.69007458694736,0.4866657257080078,-0.30162150261813814,-0.03066692352295064,-0.480168789650687,0.4188349426047857,-0.2554178565868188,0.19408400954091753,-0.513333320617674,91.12422930160558,53.71267452499842,0.22475093306386812,8,-0.15499973297118963,0.1566672325134295,0.3766667842865008,-0.4250001907348615,-0.9766654968261701,2,-0.06708364616772866,4.3600210572092335,15.083333015441895,1.0952307426817365,15.243332862854006,2.4193738924985233,15.146666526794435,-0.06708364616772866
6428,2005-09-01,15.476667404174805,15.716667175292967,15.420000076293945,15.420000076293945,2426100.0,0.0015099980905943777,-9.470481319421008,0.1465535739390171,43.21194201789183,36.573244590767345,-0.13766600078426805,0.03961590950619431,0.19508142472447076,-0.3507708187217098,9.425756218159325,0.29666709899902166,-0.27302750240029283,0.007500839233397727,-0.420883261997691,0.43588494046448645,-0.20669121138214663,0.2216928898489421,-0.5366678237915039,69.09877884810213,31.811543080787615,0.21419205061554408,9,-0.14833402633666992,0.1333327293395996,0.34833240509033203,-0.4483346939086914,-1.1066675186157227,3,-0.05082927759882605,-1.0000039192247774,15.453332901000975,4.3600210572092335,15.083333015441895,1.0952307426817365,15.243332862854006,-0.05082927759882605
6429,2005-09-02,15.34333324432373,15.516667366027832,15.203332901000975,15.210000038146973,1063500.0,-0.008615172528364079,-3.2727189970868955,2.352911477616964,41.56051354406182,37.260468902151594,-0.017688295244230545,0.1524111468169984,0.3360464795687541,-0.2062317114134462,9.393517966395356,0.31333446502685725,-0.2694635841384745,-0.10783333778381277,-0.5248923694213623,0.30922569385373677,-0.31636285360258753,0.100696178034962,-0.37226696014404226,51.93131097317652,13.875467662778242,0.20852951581877502,9,-0.014999866485595703,0.26666688919067383,0.48166656494140625,-0.20166683197021484,-0.9766664505004883,4,-0.0530089191443085,-9.470481319421008,15.476667404174805,-1.0000039192247774,15.453332901000975,4.3600210572092335,15.083333015441895,-0.0530089191443085
6430,2005-09-06,15.493332862854006,15.510000228881836,15.30666732788086,15.366666793823242,1298100.0,0.00977620808606039,1.5416485370113189,0.9499964237179161,55.535374367953274,39.56163222565743,-0.2008257479096418,-0.004652812822564911,0.20052125578846614,-0.3543125878184128,9.912557828780344,0.20333290100097656,-0.2672993924278746,0.04649963378906463,-0.36670632396524105,0.4597055915433703,-0.16010334508808732,0.2531026126662166,-0.49244254302978696,71.24454349547862,27.320498497073473,0.2066029788771527,9,-0.16499948501587092,0.11666727066039861,0.33166694641113104,-0.27833318710327326,-1.1366662979126012,1,-0.07013765964991747,-3.2727189970868955,15.34333324432373,-9.470481319421008,15.476667404174805,-1.0000039192247774,15.453332901000975,-0.07013765964991747
6431,2005-09-07,15.486666679382324,15.58666706085205,15.44333267211914,15.479999542236328,1229100.0,-0.0004302614247490011,-2.5833204191352652,0.05263554160172793,49.89858753767059,41.27376097135148,-0.2088013795525896,-0.018631565754489543,0.22220518962973834,-0.34074390352860817,10.22734764010227,0.14333438873291016,-0.235981495216528,0.05233345031738246,-0.3384738926020088,0.4431407932367737,-0.14307022114231316,0.24773712177707807,-0.4571452853393563,67.14277734559685,22.623786736379543,0.19540367145969553,9,-0.15833330154418945,0.12333345413208008,0.3383331298828125,-0.12166690826416016,-1.0766668319702148,2,-0.07361166952512377,1.5416485370113189,15.493332862854006,-3.2727189970868955,15.34333324432373,-9.470481319421008,15.476667404174805,-0.07361166952512377
6432,2005-09-08,15.109999656677244,15.369999885559082,15.06999969482422,15.356666564941404,2211300.0,-0.02432202038715947,1.195121610824386,-36.99742526104992,39.79930742210412,41.87111858722231,0.1654021881845278,0.32923546409341675,0.6002587619414061,0.038044198654979766,10.23723793346855,0.4166669845581037,-0.23886020801628227,-0.29533357620239364,-0.6922894371942494,0.10162228478946211,-0.4938115066983215,-0.09685564570646576,-0.05299243138427556,6.185553327040542,-35.915876058530415,0.19847793049592788,9,0.21833372116089045,0.40833330154419123,0.7375006675720233,0.26333427429199396,-0.6799993515014648,3,-0.05095959772236558,-2.5833204191352652,15.486666679382324,1.5416485370113189,15.493332862854006,-3.2727189970868955,15.34333324432373,-0.05095959772236558
6433,2005-09-09,15.333333015441895,15.333333015441895,15.130000114440918,15.166666984558105,2117400.0,0.0147805005849857,1.440004119888763,-0.6756724363906298,48.03148116275572,43.13235686764565,-0.034956776032592174,0.08118635533684504,0.3787864701390955,-0.18339137541904904,10.643318806729862,0.2233333587646502,-0.22637452621462906,-0.05366687774658274,-0.4264543019112086,0.3191205464180431,-0.24006058982889655,0.13272683433573107,-0.263333320617674,50.96767048443497,7.594775359096083,0.18639371208231328,9,-0.004999637603759766,0.1333332061767578,0.514167308807373,0.04000091552734375,-0.6333332061767596,4,-0.05586949754527337,1.195121610824386,15.109999656677244,-2.5833204191352652,15.486666679382324,1.5416485370113189,15.493332862854006,-0.05586949754527337
6434,2005-09-12,15.31666660308838,15.350000381469727,15.16333293914795,15.283332824707033,1628400.0,-0.0010869399586331818,2.7332990015164547,0.20000343324063583,43.60270130590736,44.17095560462346,0.009342581579636189,0.06716769571362669,0.391355850564878,-0.15915664277905428,10.847886197851325,0.18666744232177734,-0.19747787513349024,-0.04866662025451518,-0.3807726606058708,0.2834394200968404,-0.21471964043019298,0.11738639992116262,-0.24666690826416016,47.741917621108946,7.063534660597071,0.16605302017567772,9,0.011666774749754083,0.138333320617674,0.5308337211608869,0.05833387374877752,-1.0333337783813477,0,-0.06180631478512544,1.440004119888763,15.333333015441895,1.195121610824386,15.109999656677244,-2.5833204191352652,15.486666679382324,-0.06180631478512544
6435,2005-09-13,15.24666690826416,15.31666660308838,15.103333473205565,15.289999961853027,2169900.0,-0.004570165078223054,3.413803989660731,-1.2999742511372414,44.96529519695859,45.61771609852851,0.08925060018391484,0.10722336797993215,0.4559308004305649,-0.08053501154657994,11.102380152705754,0.21333312988281605,-0.16270091355629468,-0.0961663246154778,-0.3928402811215008,0.2005076318905452,-0.24450330286848931,0.052170653637533704,-0.15080051422119034,34.19360792963717,-4.905498279657763,0.14833697825301156,9,0.12000036239624023,0.20833301544189453,0.5883333683013916,0.12833356857299805,-0.880000114440918,1,-0.05771754047856392,2.7332990015164547,15.31666660308838,1.440004119888763,15.333333015441895,1.195121610824386,15.109999656677244,-0.05771754047856392
6436,2005-09-14,15.199999809265135,15.34333324432373,15.16333293914795,15.236666679382324,2265600.0,-0.0030608066195589867,-2.272714662227771,0.8461640036973869,48.96029724335984,46.17394442207368,0.17232954375532294,0.15473553944655194,0.49662648416223654,-0.02127836434710595,11.388042411044069,0.18000030517578125,-0.13226048788158806,-0.13833341598510884,-0.4410503601071287,0.16438352813691104,-0.2896918880461179,0.01302505607590021,-0.09666633605957031,43.33334392970696,0.04184366612660284,0.15135847206100966,9,0.1933336257934588,0.25500011444091975,0.6025004386901873,0.17500066757202326,-0.7866668701171857,2,-0.05548245098066895,3.413803989660731,15.24666690826416,2.7332990015164547,15.31666660308838,1.440004119888763,15.333333015441895,-0.05548245098066895
6437,2005-09-15,15.333333015441895,15.366666793823242,15.226667404174805,15.326666831970215,1961100.0,0.008771921569070473,2.8181439866833125,-0.1818039950062334,54.66179264230836,47.44615004700885,0.022556301445813887,0.009553256586286807,0.3678821805681416,-0.14686705271237344,11.401952261864365,0.16666698455810725,-0.10016381671272967,0.002833127975463867,-0.2913466922828025,0.29701294823373026,-0.14425678215366844,0.14992303810459617,-0.2299995422363299,87.34160253508382,39.02441269456479,0.14708991012913297,9,-0.004999637603759766,0.12166690826416016,0.46916723251342773,0.14333391189575195,-0.7899999618530273,3,-0.060217381772111445,-2.272714662227771,15.199999809265135,3.413803989660731,15.24666690826416,2.7332990015164547,15.31666660308838,-0.060217381772111445
6438,2005-09-16,15.356666564941404,15.476667404174805,15.329999923706055,15.416666984558105,4020000.0,0.0015217532597779915,-1.5882412339383536,-9.000715307582526,55.73770320939903,49.021393343157435,-0.021891606005230102,-0.027807458099074367,0.3487510596378396,-0.1609644063943474,11.575383121980423,0.14666748046875,-0.04555194487616454,0.034166717529295454,-0.24711596242203981,0.3154493974806307,-0.10647462244637218,0.1748080575049631,-0.22879974365234368,67.85696951738164,15.02480625201224,0.14064133997566797,9,-0.028333187103269708,0.016666889190675604,0.4458336830139178,0.18333387374878107,-0.41333389282226385,4,-0.06034293027375903,2.8181439866833125,15.333333015441895,-2.272714662227771,15.199999809265135,3.413803989660731,15.24666690826416,-0.06034293027375903
6439,2005-09-19,14.880000114440918,15.350000381469727,14.83666706085205,15.333333015441895,3795000.0,-0.0310397082911662,1.1095847997679833,7.555495509814606,41.779805761225944,47.49299683129884,0.4270479614973173,0.42856450821918557,0.8153559724777963,0.3214086349988605,12.169700001616086,0.5199995040893537,-0.05143020633662587,-0.41566638946533274,-0.7554365102606724,-0.0758962686699931,-0.5855514498630026,-0.24578132906766292,0.836667060852049,6.770785991127854,-46.06332660968084,0.16988506039767012,9,0.3316669464111328,0.4416670799255371,0.9225001335144043,0.6600003242492676,-1.2966670989990234,0,-0.012096794609638084,-1.5882412339383536,15.356666564941404,2.8181439866833125,15.333333015441895,-2.272714662227771,15.199999809265135,-0.012096794609638084
6440,2005-09-20,14.43000030517578,14.973333358764648,14.43000030517578,14.899999618530273,4452300.0,-0.03024192243307966,-1.3120589249842647,1.036764179958519,36.933350779208844,46.05241496924753,0.7938317617677129,0.8314060145302324,1.2428728605702446,0.77801578444023,13.54153197101462,0.543333053588869,-0.07131432346256616,-0.8086662292480487,-1.3023094156948254,-0.3150230428012719,-1.0554878224714361,-0.5618446360246612,1.2690668678283696,0.0,-54.1455352261074,0.2468215932233881,9,0.5233335494995135,0.6883335113525408,1.4541666507720965,1.1250000000000018,-0.4366674423217738,1,-0.010164066345593858,1.1095847997679833,14.880000114440918,-1.5882412339383536,15.356666564941404,2.8181439866833125,15.333333015441895,-0.010164066345593858
6441,2005-09-21,13.960000038146973,14.466667175292967,13.726667404174805,14.43000030517578,9728700.0,-0.032571050387311895,1.7239221592095977,1.0000020290972471,21.28207507687175,43.994944708666154,1.144898779324949,1.2488737827172454,1.688763629254554,1.2463689491271541,15.087513565189454,0.7399997711181623,-0.09190849484315144,-1.2046665191650394,-1.950522461203212,-0.4588105771268669,-1.5775944901841257,-0.8317385481459532,1.6883044601440425,13.33329336983817,-34.64199915750676,0.372927971019086,9,0.641667366027832,0.7766671180725098,1.9025001525878906,1.6250004768371582,-0.07666683197021484,2,0.029130856344198763,-1.3120589249842647,14.43000030517578,1.1095847997679833,14.880000114440918,-1.5882412339383536,15.356666564941404,0.029130856344198763
6442,2005-09-22,14.346667289733887,14.42666721343994,13.640000343322756,13.916666984558105,6549900.0,0.02769822711535186,1.6666666666666707,-0.9148937465378633,30.933636191898998,42.09518415634874,0.7136095515723468,0.8349179745308994,1.2837022550934307,0.8599137544397397,16.153109326389583,0.786666870117184,-0.1545467227187789,-0.7734992980957038,-1.602800081355948,0.05580148516454031,-1.188149689725826,-0.35884890646558176,1.186338982910156,38.4755060660423,-6.5457578205948295,0.41465039163012224,9,0.21166658401489258,0.3316664695739746,1.3633325099945068,1.2383332252502441,-0.2700004577636719,3,0.004646769041738885,1.7239221592095977,13.960000038146973,-1.3120589249842647,14.43000030517578,1.1095847997679833,14.880000114440918,0.004646769041738885
6443,2005-09-23,14.666666984558105,14.776666641235352,14.353333473205565,14.353333473205565,4460100.0,0.02230481047352395,-1.702125069242784,0.7286820673870271,39.259264417286786,41.61258005761313,0.3230729127312024,0.5015143961304762,0.9403732309745649,0.5457147240689206,16.35607652696779,0.42999935150146484,-0.2024614367317561,-0.4286663055419915,-1.28192368030742,0.42459106922343715,-0.8552949929247049,-0.002037618159278054,0.7148988137402341,60.03898352820446,15.235320502598384,0.4266286873827141,9,-0.10833311080932617,0.01166677474975586,1.00083327293396,0.9183335304260254,-0.48333358764648615,4,-0.008409131474730547,1.6666666666666707,14.346667289733887,1.7239221592095977,13.960000038146973,-1.3120589249842647,14.43000030517578,-0.008409131474730547
6444,2005-09-26,14.57333278656006,14.850000381469727,14.516667366027832,14.743332862854006,3384600.0,-0.006363695180119144,-1.3529589961426054,-0.542553126731067,35.12931326836019,40.51969317665775,0.33511780502621313,0.5793996704595639,1.0090274518070625,0.6437802768350913,16.400043879246855,0.33333301544189453,-0.20318938413458731,-0.49333381652831854,-1.3773012542093799,0.3906336211527428,-0.9353175353688492,-0.051350097687787866,0.6689077753402319,69.99994993208655,27.361886129130568,0.4419837188405306,9,-0.014998912811281073,0.10500097274780096,1.094167470932005,1.0116677284240705,-0.4933328628540057,0,0.025388831160179315,-1.702125069242784,14.666666984558105,1.6666666666666707,14.346667289733887,1.7239221592095977,13.960000038146973,0.025388831160179315
6445,2005-09-27,14.576666831970215,14.670000076293945,14.50333309173584,14.516667366027832,2921400.0,0.00022877714102764735,-2.8461013666674004,-0.3529378765609398,35.275093191510635,38.9991149486745,0.25339697689501506,0.5518536694735836,0.9805433234646586,0.6451385672096492,16.87820271031265,0.16666698455810547,-0.24398963374023808,-0.4566664695739746,-1.3625895725266908,0.44925663337874155,-0.9096280210503327,-0.0037049180976165275,0.5373945124438748,77.41045116675346,36.307612725714876,0.45296155147635836,9,-0.018332958221435547,0.10166692733764648,1.0908334255218506,1.008333683013916,-0.4799995422363281,1,-0.06814547029021034,-1.3529589961426054,14.57333278656006,-1.702125069242784,14.666666984558105,1.6666666666666707,14.346667289733887,-0.06814547029021034
6446,2005-09-28,14.453332901000975,14.646666526794435,14.333333015441895,14.5,3321600.0,-0.00846105165131017,-1.1860462021610811,-0.777791906411957,38.42538972580934,37.1950701801746,0.29019496547885204,0.6593761393857172,1.078494834372263,0.7745710066251537,17.022382569587137,0.31333351135254084,-0.2812879338911056,-0.5485003948211684,-1.4902082119762436,0.3932074223339068,-1.019354303398707,-0.07764648624362991,0.5428035633258084,67.21756463113671,20.801605578488882,0.47085390857753795,9,0.10500097274780451,0.22500085830688654,1.2141673564910906,1.131667613983156,-0.4899997711181623,2,-0.03182657185700821,-2.8461013666674004,14.576666831970215,-1.3529589961426054,14.57333278656006,-1.702125069242784,14.666666984558105,-0.03182657185700821
6447,2005-09-29,14.416666984558105,14.466667175292967,14.15999984741211,14.466667175292967,4874100.0,-0.0025368485382586403,11.266646321692994,1.0714227326602392,32.70442447047711,34.63581698696106,0.20468201583894086,0.6475982478002926,1.0803396510161232,0.817077694318229,18.7470658231968,0.3066673278808576,-0.3234905184794048,-0.5333330154418938,-1.4844762133030223,0.4178101824192346,-1.008904614372458,-0.0577614165113296,0.47097859008835563,37.19810702705392,-8.285095270997601,0.4755715989305638,9,0.07833337783813477,0.26166677474975586,1.2100000381469727,1.1683335304260254,-0.40999984741211115,3,-0.036994249707828386,-1.1860462021610811,14.453332901000975,-2.8461013666674004,14.576666831970215,-1.3529589961426054,14.57333278656006,-0.036994249707828386
6448,2005-09-30,14.6899995803833,14.8100004196167,14.333333015441895,14.383333206176758,3486900.0,0.01895948599755859,-1.3442654090675648,-6.133304087432745,39.22018122867763,34.351414261122365,-0.19351210711916522,0.3291862303626374,0.778082876694782,0.5550666941557765,20.11445391308952,0.4766674041748047,-0.37071956180133725,-0.22066702842712438,-1.1447857174104499,0.7034516605562011,-0.6827263729187862,0.24139231606453748,-1.049999237060545,76.81149605123854,30.308064071355957,0.4620593444916625,9,-0.3833327293395996,-0.011665821075439453,0.9366674423217773,0.9100008010864258,-0.4933328628540057,4,-0.041751719940966936,11.266646321692994,14.416666984558105,-1.1860462021610811,14.453332901000975,-2.8461013666674004,14.576666831970215,-0.041751719940966936
6449,2005-10-03,14.529999732971193,14.813332557678224,14.529999732971193,14.773332595825195,2030400.0,-0.01089175302807821,-1.328767445415138,-0.7934774834169296,38.042265470999304,34.47462700465463,-0.09876735867586284,0.44810344763020105,0.9055209158359663,0.7255194650271815,21.608530617864872,0.28333282470703125,-0.4512847985788362,-0.3400002002716054,-1.255493648079316,0.5754932475361052,-0.7977469241754598,0.11774652363224902,-0.8665993881225589,56.63268955389908,8.218041044316927,0.4577467239038552,10,-0.28499937057495295,0.14833402633666815,1.02333354949951,1.1033339500427228,-0.4566669464111328,0,-0.02385866086927213,-1.3442654090675648,14.6899995803833,11.266646321692994,14.416666984558105,-1.1860462021610811,14.453332901000975,-0.02385866086927213
6450,2005-10-04,14.40666675567627,14.773332595825195,14.390000343322756,14.616666793823242,2731500.0,-0.008488161015933082,-2.150682139735798,0.8630155240189282,37.093281748041356,36.2314277458957,0.02336472919951227,0.512108009643967,1.0010649768039297,0.8625796426888446,23.276309787369478,0.38333225250243963,-0.5480530976228071,-0.4089998722076409,-1.2973100044571293,0.4793102600418475,-0.8531549383323842,0.03515519391710242,-0.6972691223144523,37.75517502616515,-10.835341110009068,0.4441550661247439,10,-0.1616663932800293,0.2716670036315918,1.1183335781097412,1.2266669273376465,-0.40666675567626953,1,-0.022674698978617513,-1.328767445415138,14.529999732971193,-1.3442654090675648,14.6899995803833,11.266646321692994,14.416666984558105,-0.022674698978617513
6451,2005-10-05,14.346667289733887,14.460000038146973,14.333333015441895,14.373332977294922,2988600.0,-0.004164701451065511,-3.7499329459097006,0.12697944151025653,33.55557123819983,36.52275386215135,0.16090153733729906,0.5083878640953348,1.032435249409172,0.9371612518461987,25.35251211862301,0.12666702270507812,-0.5822541965593651,-0.4119993686676029,-1.2646040604550706,0.4406053231198648,-0.8383017145613376,0.01430297722613183,-0.5931122593994136,28.57157454212634,-14.49271426498952,0.4263023458937342,10,0.15833282470703125,0.3316664695739746,1.1558330059051514,1.311666488647461,-0.29666709899902166,2,-0.017425649800835163,-2.150682139735798,14.40666675567627,-1.328767445415138,14.529999732971193,-1.3442654090675648,14.6899995803833,-0.017425649800835163
6452,2005-10-06,14.34000015258789,14.466667175292967,14.300000190734865,14.366666793823242,3557100.0,-0.00046471678832105123,-2.12500894070528,1.0000357640999964,32.96089956947202,35.82293554572749,0.18609316944320753,0.4789677309972795,1.0134590607551246,0.9544215768043962,26.386583268206476,0.16666698455810192,-0.5670275300231911,-0.38016653060913086,-1.235507880477348,0.47517481925908633,-0.8078372055432386,0.04750414432497685,-0.544054021159667,7.792215030430592,-30.808462784174807,0.42767067493410826,10,0.16499996185302734,0.3383336067199707,1.114166498184204,1.2699999809265137,-0.27333354949950994,3,-0.026266877175527892,-3.7499329459097006,14.346667289733887,-2.150682139735798,14.40666675567627,-1.328767445415138,14.529999732971193,-0.026266877175527892
6453,2005-10-07,14.476667404174805,14.626667022705078,14.416666984558105,14.416666984558105,2342700.0,0.009530491641051464,-5.999952316617659,-2.2500178814104856,42.37075884183816,36.627540609447266,0.02194826923173565,0.28968275621800643,0.8496288277161135,0.8256837736112921,27.274676830585076,0.2866668701171875,-0.4571682211482635,-0.20066599845886302,-1.0113534347787194,0.6100214378609934,-0.6060097166187912,0.20467771970106519,-0.6400258156965801,34.41575572019852,-7.871993579649043,0.40534371815992837,10,0.009998798370361328,0.20166635513305664,0.97749924659729,1.1333327293395996,-0.42666721343993963,4,-0.03246605409289649,-2.12500894070528,14.34000015258789,-3.7499329459097006,14.346667289733887,-2.150682139735798,14.40666675567627,-0.03246605409289649
6454,2005-10-10,14.369999885559082,14.596667289733887,14.350000381469727,14.49666690826416,1780800.0,-0.00736823715276913,-1.9600141907279613,-2.111102280855122,48.69564424165757,38.11871294835248,0.10810858684145686,0.33918203098765964,0.9276562237484498,0.9360153186615499,28.327667319360067,0.24666690826416016,-0.39575144896872594,-0.2600001811981194,-1.0226362084769711,0.5026358460807323,-0.6413181948375453,0.12131783244130645,-0.4942906583128579,14.788696922379168,-31.491244314560035,0.3813180136394254,10,0.11666631698608398,0.2433338165283203,1.0991668701171875,1.2400002479553223,-0.13666725158691406,0,-0.012062155143367503,-5.999952316617659,14.476667404174805,-2.12500894070528,14.34000015258789,-3.7499329459097006,14.346667289733887,-0.012062155143367503
6455,2005-10-11,14.366666793823242,14.633333206176758,14.329999923706055,14.483332633972168,2692800.0,-0.00023194793057645935,-2.192988972488945,0.9210435175425388,61.09090190289075,40.63710319025041,0.08774817262772494,0.28797188613906854,0.8936604537790593,0.9440947133249811,29.20549102638144,0.3033332824707031,-0.3853529624085894,-0.2193332672119137,-0.9320761576143823,0.4934096231905549,-0.5757047124131489,0.1370381779893215,-0.4534526333597384,19.999999999999574,-29.1897170089471,0.35637144520123465,10,0.11999940872192383,0.24666690826416016,1.1024999618530273,1.243333339691162,-0.15666675567626953,1,-0.020417680139230177,-1.9600141907279613,14.369999885559082,-5.999952316617659,14.476667404174805,-2.12500894070528,14.34000015258789,-0.020417680139230177
6456,2005-10-12,14.356666564941404,14.479999542236328,14.239999771118164,14.369999885559082,3196500.0,-0.0006960716097443864,1.0571470611075462,0.11428641494937476,50.343224258835214,42.59696983340131,0.09230067125937147,0.244065617920997,0.8672728140035009,0.9604280006592898,30.3176634357713,0.23999977111816406,-0.35353046212060235,-0.1871668338775656,-0.8446019050277211,0.47026823727258993,-0.5158843694526425,0.14155070169751127,-0.40744766858931136,29.661041606051334,-20.02125655501917,0.3287175355750776,10,0.16999959945678889,0.25666713714599787,1.112500190734865,1.2533335685729998,0.02000045776367365,2,-0.02484327147447829,-2.192988972488945,14.366666793823242,-1.9600141907279613,14.369999885559082,-5.999952316617659,14.476667404174805,-0.02484327147447829
6457,2005-10-13,14.40999984741211,14.436667442321776,14.226667404174805,14.31666660308838,1832100.0,0.003714879232547208,1.8636023746204764,-6.999999999998934,39.21567998897266,42.59646969565631,0.042378780414743744,0.12438927647496278,0.780752417607717,0.9108748899227592,31.604722762448727,0.21000003814697088,-0.32096613547309616,-0.08766689300537145,-0.6315367910647236,0.4562030050539807,-0.3596018420350475,0.18426805602430463,-0.4262164046069703,45.08184419117302,-3.154479773145752,0.27193494902967574,10,0.1100001335144043,0.14833402633666992,1.0591669082641602,1.200000286102295,0.163332939147951,3,-0.02498262737607848,1.0571470611075462,14.356666564941404,-2.192988972488945,14.366666793823242,-1.9600141907279613,14.369999885559082,-0.02498262737607848
6458,2005-10-14,14.43000030517578,14.563332557678224,14.32333278656006,14.449999809265135,1985100.0,0.0013879568338275305,-1.0571302453519462,-0.2142806053112939,43.58213391111691,43.212010633447164,-0.02054122122713231,0.03310295230511606,0.7331307768660533,0.8959269781672905,33.26907849583763,0.23999977111816406,-0.29367799053691,-0.0213331222534201,-0.38516832024064307,0.34250207573380287,-0.20325072124703247,0.16058447674019227,-0.41303489777571656,49.99999999999956,4.3300510933105585,0.1819175989936118,10,0.06999969482422053,0.12833356857299982,0.9933328628540057,1.1799998283386248,0.1999998092651385,4,-0.025179050201203257,1.8636023746204764,14.40999984741211,1.0571470611075462,14.356666564941404,-2.192988972488945,14.366666793823242,-0.025179050201203257
6459,2005-10-17,14.699999809265135,14.699999809265135,14.34000015258789,14.346667289733887,3070200.0,0.018710983948663662,1.0377385990672068,-17.667064040818182,54.457818866207454,45.14140364657673,-0.29490238902203103,-0.26464145499033265,0.4403346633064853,0.6338787191553052,33.34995449107396,0.3599996566772443,-0.23905578118297477,0.2576663970947255,-0.06847405668393058,0.5838068508733816,0.09459617020539746,0.42073662398405354,-0.6511797158539459,100.0,55.93483893467592,0.16307022688932835,10,-0.23666620254516424,-0.14166593551635565,0.6974999904632586,0.9100003242492694,0.03999996185302912,0,-0.044217661698239485,-1.0571302453519462,14.43000030517578,1.8636023746204764,14.40999984741211,1.0571470611075462,14.356666564941404,-0.044217661698239485
6460,2005-10-18,14.283332824707033,14.649999618530273,14.24666690826416,14.616666793823242,3070200.0,-0.028344693194858772,1.0166654745726342,-0.9434001986526167,44.93041398955253,46.4052750633937,0.11446731465465909,0.14806558221310695,0.8328693137172554,1.0518968709474432,32.63247569370298,0.4533329010009748,-0.2323116773606948,-0.15166721343993927,-0.48548077402702994,0.1821463471471514,-0.3185739937334855,0.015239566853606945,-0.2039322327251618,11.971591195285768,-27.960172671328323,0.1669067802935457,10,0.18000078201293768,0.27500104904174627,1.1083338260650617,1.3266673088073713,0.43333435058593395,1,-0.003500596908893372,1.0377385990672068,14.699999809265135,-1.0571302453519462,14.43000030517578,1.8636023746204764,14.40999984741211,-0.003500596908893372
6461,2005-10-19,14.366666793823242,14.393333435058596,14.06999969482422,14.166666984558105,3194700.0,0.0058343504375995,1.5526372257085386,-0.5999982833895079,48.54931830771418,48.13732158986504,0.03829583201045672,0.10198921672667716,0.720823191494361,0.9682834182142699,30.936732943857624,0.323333740234375,-0.2068878897064792,-0.0886665821075443,-0.34001039470502015,0.16267723048993155,-0.21433848840628222,0.03700532419119362,0.44666576385498225,47.0900071601249,6.531038637049264,0.12567190629873812,10,0.018332958221435547,0.1916670799255371,1.0441668033599854,1.243333339691162,0.3666658401489258,2,-0.010904878488838254,1.0166654745726342,14.283332824707033,1.0377385990672068,14.699999809265135,-1.0571302453519462,14.43000030517578,-0.010904878488838254
6462,2005-10-20,14.41333293914795,14.666666984558105,14.363332748413086,14.399999618530273,2306400.0,0.0032482235437361062,-5.999988996115629,0.06666666666666667,40.75724653841985,47.95804244504078,0.003493228583856478,0.06384704553207854,0.6468996256054922,0.9245336248724847,28.689683939138227,0.30333423614501953,-0.16550152804765617,-0.045333719253539684,-0.2923404890659125,0.2016730505588331,-0.16883710415972608,0.07816966565264671,0.38513296127319485,54.49733046928339,17.758852936753264,0.1235033849061866,10,-0.028333187103271484,0.14500093460083008,1.010833740234375,1.196667194366455,0.23666667938232422,3,-0.002543888814452,1.5526372257085386,14.366666793823242,1.0166654745726342,14.283332824707033,1.0377385990672068,14.699999809265135,-0.002543888814452
6463,2005-10-21,14.543333053588867,14.726667404174805,14.33666706085205,14.56666660308838,3133500.0,0.009019434643587898,1.2718346281939819,-1.7500178814106189,50.45454456786562,48.153475814619455,-0.12969466356421044,-0.07996662501793139,0.49026832773345674,0.7944565220520161,27.513373448843492,0.3900003433227539,-0.10207630172409843,0.0908330917358402,-0.1399332906780053,0.3215994741496857,-0.024550099471081666,0.20621628294276206,0.24056352272033799,72.08110769338008,36.29519323052306,0.11538319120692245,10,-0.14499950408935547,0.01500082015991211,0.8483335971832275,1.066667079925537,0.21666717529296875,4,0.002062782503890359,-5.999988996115629,14.41333293914795,1.5526372257085386,14.366666793823242,1.0166654745726342,14.283332824707033,0.002062782503890359
6464,2005-10-24,14.94333267211914,14.956666946411133,14.623332977294922,14.626667022705078,2502900.0,0.027503985300781242,-1.0618570080226521,-13.571259247148188,65.39193520417462,48.631368403650995,-0.49150095811068084,-0.4751886878981644,0.06612457677114492,0.39707768206415395,26.26797816971118,0.4133338928222656,-0.022519996952397037,0.4723327159881592,0.15696375325149248,0.7877016787248259,0.31464823461982583,0.6300171973564925,-0.8733329772949201,98.49613547042286,60.35853469147084,0.15768448136833296,10,-0.42999935150146484,-0.4483323097229004,0.4075007438659668,0.6666674613952637,-0.3299999237060547,0,-0.020968050738964683,1.2718346281939819,14.543333053588867,-5.999988996115629,14.41333293914795,1.5526372257085386,14.366666793823242,-0.020968050738964683
6465,2005-10-25,13.583333015441895,14.313332557678224,13.489999771118164,14.166666984558105,11762400.0,-0.09101046510292155,-1.1385254469881294,-1.8421131884546813,37.45891786330271,47.199778804147385,0.8333311587824284,0.8501656801627,1.3873983406279677,1.7520292721738322,25.79004216262446,1.4533329010009766,-0.022560568786630597,-0.8380002498626702,-1.3405987655815323,-0.33540173414380803,-1.0892995077221013,-0.5867009920032391,1.3733339309692383,6.363628087953018,-31.621475217349925,0.251299257859431,10,0.6400003433227539,0.6483335494995117,1.6833341121673584,1.9750008583068848,1.2100000381469727,1,0.085153382778832,-1.0618570080226521,14.94333267211914,1.2718346281939819,14.543333053588867,-5.999988996115629,14.41333293914795,0.085153382778832
6466,2005-10-26,13.993332862854006,14.06999969482422,13.533332824707033,13.550000190734865,8312700.0,0.03018403855268903,-1.251745621441233,-0.7599980381578302,44.97097888737232,47.83925645952513,0.4094281712786412,0.4257660538544048,0.9557484812075803,1.336706277005904,24.99444786275011,0.5366668701171875,-0.02761250024987305,-0.4050004005432104,-0.9423340495275987,0.1323332484411779,-0.6736672250354037,-0.13633357605101715,0.9633340835571271,34.31815344441046,-7.1769021510061535,0.2686668244921938,10,0.23000049591064275,0.23000049591064275,1.042500972747801,1.3616676330566388,0.683334350585934,2,0.051691353270033824,-1.1385254469881294,13.583333015441895,-1.0618570080226521,14.94333267211914,1.2718346281939819,14.543333053588867,0.051691353270033824
6467,2005-10-27,13.883333206176758,13.983332633972168,13.83666706085205,13.966667175292967,5515200.0,-0.007860861865813806,1.5143053330281528,-0.18797163926103352,41.32552361459289,47.58852198213357,0.48820346885312205,0.5204444698832873,1.035925965836638,1.4414342421527824,23.875009769692284,0.1566658020019549,-0.06571444972751905,-0.48833336830139196,-1.072712855084097,0.09604611848131306,-0.7805231116927445,-0.19614362491003945,1.0440003967285154,26.818179453700864,-14.92908183788392,0.2921897433913522,10,0.3400001525878906,0.3400001525878906,0.7858340740203857,1.1200008392333984,0.7399997711181641,3,0.06122444914145264,-1.251745621441233,13.993332862854006,-1.1385254469881294,13.583333015441895,-1.0618570080226521,14.94333267211914,0.06122444914145264
6468,2005-10-28,14.076666831970215,14.076666831970215,13.869999885559082,13.883333206176758,4185600.0,0.013925591421189987,1.1379306942902947,-2.319985809434487,45.81749390672738,46.62848587552467,0.26762197672904087,0.2938725234232127,0.8135421452127467,1.2461350374807427,23.757613044713043,0.2066669464111328,-0.07569050278559253,-0.2643331050872799,-0.8427159994139917,0.31404978923943183,-0.5535245522506358,0.024858342076075957,0.8219200942993155,40.000013004645254,-4.944281581267418,0.28919144716335604,10,0.1466665267944336,0.1466665267944336,0.5416669845581055,0.883333683013916,0.5766658782958984,4,0.040729300011415726,1.5143053330281528,13.883333206176758,-1.251745621441233,13.993332862854006,-1.1385254469881294,13.583333015441895,0.040729300011415726
6469,2005-10-31,14.18333339691162,14.363332748413086,14.09000015258789,14.109999656677244,5185200.0,0.007577544188170249,-3.8235412915062352,0.3793118756936737,47.46075603397192,46.909634991571274,0.08935565405326606,0.16854430705943635,0.6816897125657579,1.1380499643883528,23.342670684521906,0.2866659164428711,-0.07144152817478044,-0.140333223342898,-0.7156374644526409,0.4349710177668449,-0.42798534389776854,0.14731889721197255,0.6870817862548844,79.38937883016854,29.997249429666432,0.2876521205548713,10,0.03999996185302912,0.03999996185302912,0.435000419616701,0.7766671180725115,0.3533334732055682,0,0.04065806082622192,1.1379306942902947,14.076666831970215,1.5143053330281528,13.883333206176758,-1.251745621441233,13.993332862854006,0.04065806082622192
6470,2005-11-01,14.079999923706055,14.3100004196167,14.079999923706055,14.133333206176758,3526200.0,-0.007285556245054892,-7.6250268221157285,-0.7272679983354141,46.26462636993058,46.65578033181754,0.1797117654316409,0.25945215745272243,0.7531741682307711,1.2391899742205439,22.646342408182203,0.23000049591064453,-0.07932516028998293,-0.22733335494995188,-0.8112006762709036,0.3565339663709999,-0.5192670156104278,0.064600305710524,0.762806951219483,65.86351195769815,13.398217812919142,0.2919336606604757,11,0.14333343505859375,0.14333343505859375,0.5383338928222656,0.8800005912780762,0.413332939147951,1,0.03787875196001078,-3.8235412915062352,14.18333339691162,1.1379306942902947,14.076666831970215,1.5143053330281528,13.883333206176758,0.03787875196001078
6471,2005-11-02,14.096667289733887,14.170000076293945,13.94333267211914,14.039999961853027,3162000.0,0.0011837617981638182,1.2295201913606304,-1.0625134110578642,45.727283674822395,47.2080066803067,0.134903855983028,0.23515144178060154,0.708385736595945,1.2181151852192897,21.907316951261443,0.2266674041748047,-0.1269721286240717,-0.19816598892211879,-0.7891487523660086,0.392816774521771,-0.4936573706440637,0.0973253927998261,0.7190834431155029,49.36722384286798,-3.8654681854800685,0.29549138172194456,11,0.12666606903076172,0.12666606903076172,0.5216665267944336,0.8633332252502441,0.4666652679443377,2,0.04942060059559883,-7.6250268221157285,14.079999923706055,-3.8235412915062352,14.18333339691162,1.1379306942902947,14.076666831970215,0.04942060059559883
6472,2005-11-03,13.963333129882812,14.216667175292967,13.94333267211914,14.18333339691162,2027100.0,-0.00945855904169468,-1.1025635382623262,-3.8823123527431527,43.827154887277246,46.47163004913022,0.22092537060243522,0.35713002140523464,0.818024710817582,1.3458492751783933,21.013154068322446,0.27333450317382635,-0.13166187911457072,-0.3126667976379398,-0.921331665516913,0.2959980702410334,-0.6169992315774273,-0.008334363698452307,0.8259025837319527,18.91891891891892,-33.2883285308168,0.3043324339394867,11,0.26000022888183594,0.26000022888183594,0.6550006866455078,0.9966673851013184,0.7600002288818359,3,0.051086232557936206,1.2295201913606304,14.096667289733887,-7.6250268221157285,14.079999923706055,-3.8235412915062352,14.18333339691162,0.051086232557936206
6473,2005-11-04,14.006667137145994,14.046667098999025,13.92666721343994,13.966667175292967,1865400.0,0.0031034142679331467,-1.0000000000000593,-0.18181778773836557,40.24391684035874,43.677405786484016,0.10444292244135411,0.291736884563333,0.7533746468094851,1.2983344656265583,20.662198331331457,0.11999988555908558,-0.1507058033358355,-0.24583277702331685,-0.8581577818570629,0.3664922278104292,-0.5519952794401899,0.06032972539355619,0.7565838576188391,18.320640696082062,-26.69105600097946,0.3061625024168729,11,-0.08000087738036932,0.21666622161865412,0.5799999237060565,0.9533333778381365,0.7299995422363299,4,0.04402659348657734,-1.1025635382623262,13.963333129882812,1.2295201913606304,14.096667289733887,-7.6250268221157285,14.079999923706055,0.04402659348657734
6474,2005-11-07,14.196666717529295,14.203332901000975,13.979999542236328,13.989999771118164,2943900.0,0.013564938648353841,1.0303095983284805,5.166678587606946,48.69740363688064,44.92612642799268,-0.22642003747708017,0.09284606749620217,0.5443646209781345,1.1030343210383453,19.97183440954901,0.22333335876464666,-0.1567126221555739,-0.047166538238526456,-0.6573922019418976,0.5630591254648447,-0.35227937009021204,0.2579462936131591,0.5411192527626056,70.4346766047853,20.366076378458523,0.3051128318516857,11,-0.2483339309692365,0.02666664123535334,0.29583358764648615,0.7633337974548358,0.4933328628540057,0,0.032167127807047224,-1.0000000000000593,14.006667137145994,-1.1025635382623262,13.963333129882812,1.2295201913606304,14.096667289733887,0.032167127807047224
6475,2005-11-08,14.07333278656006,14.149999618530273,13.883333206176758,13.883333206176758,3311400.0,-0.008687527390985994,-1.8070210662102404,0.9193515638699601,45.64355574616448,45.000857190080694,-0.029357346221443592,0.20351152161887853,0.6437466795276752,1.2153468718320912,19.463101638546586,0.3133335113525373,-0.19656229094852762,-0.15583376884460343,-0.7677269574922416,0.45605941980303477,-0.4617803631684225,0.15011282547921567,0.639497459748366,56.999765396566474,6.2836379583429505,0.3059465943238194,11,0.02666711807250799,0.15000057220458807,0.3883342742919904,0.8866677284240705,0.5933341979980451,1,0.03292283999704804,1.0303095983284805,14.196666717529295,-1.0000000000000593,14.006667137145994,-1.1025635382623262,13.963333129882812,0.03292283999704804
6476,2005-11-09,14.0,14.18000030517578,13.920000076293945,14.06666660308838,3967500.0,-0.005210761919173357,-1.2941218544495103,-0.3508776332762861,43.909634421524096,45.28798061307305,0.05031141275039985,0.262196655899249,0.6969396870148543,1.2788763412895356,18.687640740114453,0.26000022888183416,-0.30821880155732906,-0.21133322715759206,-0.8283487193703838,0.40568226505519966,-0.5198409732639888,0.09717451894880469,0.6883736368046218,34.99997138982526,-14.608399045770994,0.3085077461063962,11,0.11666631698608398,0.22333335876464844,0.4616670608520508,0.9600005149841309,0.6433334350585955,2,0.03523806163242904,-1.8070210662102404,14.07333278656006,1.0303095983284805,14.196666717529295,-1.0000000000000593,14.006667137145994,0.03523806163242904
6477,2005-11-10,14.050000190734865,14.119999885559082,13.93000030517578,13.99666690826416,3395400.0,0.0035714421953474407,-1.0357117312270538,-0.8000000000000054,42.55534163451857,44.925519249494286,0.029546282031745363,0.19377846662077935,0.61503745805833,1.2187318115136225,17.839619845756868,0.18999958038330256,-0.23881743052033322,-0.14333305358886506,-0.7569407619297532,0.4702746547520231,-0.45013690775930826,0.16347080058157815,0.6144059687560279,52.08348234508823,5.098090770195938,0.306803854170444,11,0.07333278656005682,0.17333316802978338,0.5416667461395246,0.9100003242492658,0.5500001907348615,3,0.03653611103022425,-1.2941218544495103,14.0,-1.8070210662102404,14.07333278656006,1.0303095983284805,14.196666717529295,0.03653611103022425
6478,2005-11-11,14.06666660308838,14.18333339691162,14.023332595825195,14.133333206176758,1815000.0,0.00118622150371972,-1.0869494909287443,-1.249999999999925,35.03983460104698,43.54541686805818,0.012641554082200912,0.1565212748974094,0.5652526658589299,1.1884554453766132,17.37352698657174,0.160000801086424,-0.22203993665254274,-0.10849995613097896,-0.7140664269226775,0.4970665146607196,-0.41128319152682913,0.1942832792648712,0.5742514286350584,57.29174117254456,16.127208164570497,0.30278323539584967,11,0.030000209808347833,0.15666675567626775,0.525000333786009,0.8933339118957502,0.5433330535888636,4,0.046682470993667735,-1.0357117312270538,14.050000190734865,-1.2941218544495103,14.0,-1.8070210662102404,14.07333278656006,0.046682470993667735
6479,2005-11-14,14.050000190734865,14.146666526794435,13.976667404174805,14.146666526794435,1865100.0,-0.0011848160494438709,2.5172352558158257,1.4499964237179415,64.70588588855732,45.594445703461155,0.009393489792042686,0.12858726895553474,0.5522226200749021,1.1971314418615329,17.449120247502982,0.16999912261963068,-0.18016434432082384,-0.09266638755798162,-0.6472582753154317,0.46192550019946843,-0.36996233143670665,0.1846295563207434,0.5678994757764677,55.55562619805352,9.576376954150604,0.2772959438787249,11,-1.7763568394002505e-15,0.17333316802978338,0.5324997901916486,0.9100003242492658,0.6099996566772443,0,0.048873059026737664,-1.0869494909287443,14.06666660308838,-1.0357117312270538,14.050000190734865,-1.2941218544495103,14.0,0.048873059026737664
6480,2005-11-15,14.233332633972168,14.32333278656006,14.0,14.050000190734865,3505500.0,0.013048572295265792,-1.282353178770511,-1.8965490025847767,58.8235170371035,47.04958274371461,-0.16751765100865867,-0.06185443565076376,0.33587610520475764,1.0092418331055732,17.05367642562608,0.32333278656006037,-0.1649740793056207,0.09316606521606374,-0.4592022537730873,0.6455343842052148,-0.1830180942785109,0.3693502247106384,0.36200903463130096,77.6858781107758,28.982743343278628,0.2761841594945754,11,-0.12999963760375977,-0.009999275207519531,0.3166673183441162,0.7266678810119629,0.7366676330566388,1,0.03208433036414515,2.5172352558158257,14.050000190734865,-1.0869494909287443,14.06666660308838,-1.0357117312270538,14.050000190734865,0.03208433036414515
6481,2005-11-16,14.210000038146973,14.266667366027832,14.123332977294922,14.226667404174805,1515000.0,-0.0016392925272824543,1.9655199629055966,-0.09091334699695258,62.827229444265186,49.1607021389355,-0.14127471880146558,-0.05360929328443653,0.3254577278521964,1.0279949954030485,16.182256193976578,0.14333438873291016,-0.1648549746252801,0.07766680717468333,-0.46554454977848003,0.6208781641278467,-0.19393887130189924,0.3492724856512659,0.36323479250678936,71.18652697732252,18.900682411103638,0.2716056784765818,11,-0.10666704177856445,0.013333320617675781,0.3399999141693115,0.7500004768371582,0.8199996948242205,2,0.03213701232830424,-1.282353178770511,14.233332633972168,2.5172352558158257,14.050000190734865,-1.0869494909287443,14.06666660308838,0.03213701232830424
6482,2005-11-17,14.376667022705078,14.376667022705078,14.146666526794435,14.173333168029785,1753800.0,0.01172885180230021,1.26229415930696,-12.19951936831264,62.03209087953496,51.58161036551063,-0.27171852163607113,-0.23522410141095307,0.1384235448438247,0.8529343186973204,16.130183043154204,0.23000049591064275,-0.14669397879522883,0.246167087554932,-0.29328569431125473,0.7856198694211187,-0.02355930337816048,0.5158934784880245,0.17490310675797183,100.0,44.253255063468146,0.2697263909330933,11,-0.24666690826416016,-0.1533336639404297,0.19333291053771973,0.5833334922790527,0.796666145324707,3,0.018548555929713828,1.9655199629055966,14.210000038146973,-1.282353178770511,14.233332633972168,2.5172352558158257,14.050000190734865,0.018548555929713828
6483,2005-11-18,14.57333278656006,14.579999923706055,14.40666675567627,14.493332862854006,2281200.0,0.013679510247012638,2.7142477622922083,0.3934412389604664,64.58851195351602,53.34728906735901,-0.42415388741752125,-0.452739303440465,-0.08394387481273746,0.6478687593030834,16.498386049868092,0.20333290100097656,-0.12098063978543294,0.441332864761355,-0.10309710169010877,0.9857628312128188,0.16911788153562313,0.7135478479870869,-1.0833330154418963,98.89494815376862,44.23288961887354,0.2722149832257321,11,-0.3416662216186541,-0.34999942779541193,-0.034165859222413886,0.3866677284240705,0.7266674041748047,4,0.0018298899297941595,1.26229415930696,14.376667022705078,1.9655199629055966,14.210000038146973,-1.282353178770511,14.233332633972168,0.0018298899297941595
6484,2005-11-21,14.630000114440918,14.633333206176758,14.40666675567627,14.5,1201800.0,0.00388842612124507,2.3170789574683366,1.625002980235081,71.31783748058466,56.19998703785014,-0.46141094812496775,-0.5629468902287336,-0.16564700117366904,0.5801718008314438,17.662536009627516,0.22666645050048828,-0.07117369502642923,0.5136668205261223,0.05650085036390706,0.9708327906883376,0.2850838354450147,0.74224980560723,-1.1182003402709952,99.47372225183632,44.31891760717102,0.22858298508110783,11,-0.3533334732055664,-0.40666675567626953,-0.10083317756652832,0.23833322525024414,0.6400003433227539,0,-0.0013670852773222109,2.7142477622922083,14.57333278656006,1.26229415930696,14.376667022705078,1.9655199629055966,14.210000038146973,-0.0013670852773222109
6485,2005-11-22,14.739999771118164,14.766667366027832,14.56666660308838,14.596667289733887,2550600.0,0.007518773466629547,1.0338956750282284,1.102556578513003,73.2529994229692,59.4603609268996,-0.5217684720434583,-0.6132927633097509,-0.2976637900014829,0.45945728609930825,16.572664574847767,0.20000076293945135,-0.0031479831352694276,0.5658331394195564,0.10000504394045429,1.0316612348986585,0.3329190916800062,0.7987471871591065,-1.1833386596679674,95.85478479361386,38.31685778896663,0.23291404773955077,11,-0.3916659355163574,-0.5166664123535156,-0.22916603088378906,0.07666683197021662,0.4000005722045916,1,-0.0054274033207794,2.3170789574683366,14.630000114440918,2.7142477622922083,14.57333278656006,1.26229415930696,14.376667022705078,-0.0054274033207794
6486,2005-11-23,14.716667175292967,14.8100004196167,14.666666984558105,14.666666984558105,1432200.0,-0.0015829441104141528,-4.733315531480669,0.3488406134601826,79.58124123716279,63.57434977163784,-0.43145825895872214,-0.5617947747907248,-0.29556894844332504,0.47188378657937413,15.468659143728921,0.14333343505859375,0.01622398369347522,0.5063338279724103,-0.00996381782629463,1.0226314737711153,0.24818500507305785,0.7644826508717628,-1.0874056885681114,85.92967352736486,22.535664127427587,0.2581488228993529,11,-0.323333263397215,-0.49333381652831854,-0.20583343505859197,0.08833312988281428,0.34666538238525746,2,0.017214026023578688,1.0338956750282284,14.739999771118164,2.3170789574683366,14.630000114440918,2.7142477622922083,14.57333278656006,0.017214026023578688
6487,2005-11-25,14.733332633972168,14.766667366027832,14.696666717529295,14.766667366027832,270900.0,0.001132420709165638,3.1998626766608607,-0.6666920978847821,79.14444393445636,68.47486191979445,-0.3810733933592392,-0.53915826983018,-0.3380147691705524,0.4488224531277787,14.304991887284318,0.07000064849853693,0.061169640327790376,0.48049931526184153,-0.06174741255620653,1.0227460430798896,0.2093759513528166,0.7516226791708664,-1.0096120326159657,80.99147368570388,11.404575358853975,0.2711233639090244,11,-0.339998722076416,-0.5099992752075195,-0.26166582107543945,0.07166767120361328,0.32999992370605646,4,0.020135776905964242,-4.733315531480669,14.716667175292967,1.0338956750282284,14.739999771118164,2.3170789574683366,14.630000114440918,0.020135776905964242
6488,2005-11-28,14.649999618530273,14.706666946411133,14.603333473205565,14.65999984741211,1479600.0,-0.005656087289425904,-1.0000184583579101,0.2999942781941981,69.88309915239779,69.05010783799894,-0.23053610123746715,-0.4328634158597424,-0.2827142130427802,0.5248375139388166,13.23904803663957,0.12999916076660334,0.12180909346527002,0.3684996604919437,-0.19474668276147789,0.9317460037453653,0.08687648886523291,0.6501228321186545,-0.8393766317132307,60.33041241257335,-8.77130168042055,0.28162317162671097,11,-0.24499940872192383,-0.426666259765625,-0.17833280563354492,0.1550006866455078,0.6566677093505859,0,0.0357224275171697,3.1998626766608607,14.733332633972168,-4.733315531480669,14.716667175292967,1.0338956750282284,14.739999771118164,0.0357224275171697
6489,2005-11-29,14.760000228881836,14.846667289733887,14.67666721343994,14.783332824707033,1501200.0,0.007508574280945757,1.266644626417805,2.3332061796683066,80.47352654624908,71.45566445012622,-0.25617095116281696,-0.5243290953999704,-0.4046802991689056,0.40371994638287134,13.13813217669823,0.19666767120361328,0.1919583688594262,0.4496669292449944,-0.1502662615729662,1.049600120062955,0.1497003338360141,0.7496335246539747,-0.869427047440821,69.04755417197411,-1.5195013566772815,0.29996659540898,11,-0.27500009536743164,-0.5366668701171875,-0.28166651725769043,0.04500007629394531,0.619999885559082,1,0.03658536270184998,-1.0000184583579101,14.649999618530273,3.1998626766608607,14.733332633972168,-4.733315531480669,14.716667175292967,0.03658536270184998
6490,2005-11-30,14.613332748413086,14.80666732788086,14.59000015258789,14.760000228881836,2509200.0,-0.009936821015880226,-1.2413922377222233,6.285947845989876,75.5555961751204,72.86992742022125,-0.05579977659379942,-0.3537963116669971,-0.2574222272563169,0.534845186846983,12.880439580060553,0.21666717529296875,0.28739446077082853,0.27633280754089284,-0.32788956624290577,0.8805551813246915,-0.025778379351006464,0.5784439944327922,-0.6271501561427844,9.090605086666542,-63.250069706386356,0.30211118689189903,11,-0.11666584014892578,-0.44499921798706055,-0.10916590690612793,0.1100010871887207,0.7899999618530273,2,0.04493620453704472,1.266644626417805,14.760000228881836,-1.0000184583579101,14.649999618530273,3.1998626766608607,14.733332633972168,0.04493620453704472
6491,2005-12-01,14.793333053588867,14.81666660308838,14.646666526794435,14.646666526794435,1709700.0,0.012317539624582041,-1.318185069347417,-0.9999934977111822,77.94490618477076,74.63801800969189,-0.1613166391688221,-0.5048099647330986,-0.419576313474451,0.34232051312989853,12.329719519086526,0.20333385467529475,0.31107545329575714,0.4214998245239254,-0.20432429452005607,1.047323943567907,0.10858776500193379,0.7344118840459171,-0.7211019915722066,79.22046556560834,4.139045148731753,0.312912059521991,12,-0.16666603088378906,-0.6033329963684082,-0.5658330917358398,-0.14499950408935547,0.5500001907348633,3,0.023434021831191476,-1.2413922377222233,14.613332748413086,1.266644626417805,14.760000228881836,-1.0000184583579101,14.649999618530273,0.023434021831191476
6492,2005-12-02,14.67666721343994,14.850000381469727,14.653332710266113,14.829999923706055,2579400.0,-0.00788637960940275,1.0344900727586632,-1.0454512942890273,71.32874501487184,75.38693279428699,0.0026590877213976682,-0.34990251081587154,-0.29851731959646877,0.446508009158487,11.93626133390774,0.19666767120361328,0.33637509135288646,0.2691672801971414,-0.3397099149487648,0.8780444753430476,-0.035271317375810796,0.5736058777700936,-0.5269925286515562,33.33345559916302,-42.180717706687105,0.304438597572953,12,-0.04833364486694158,-0.33333349227905096,-0.4533338546752912,-0.02833366394042791,0.8466653823852557,4,0.02634558231886608,-1.318185069347417,14.793333053588867,-1.2413922377222233,14.613332748413086,1.266644626417805,14.760000228881836,0.02634558231886608
6493,2005-12-05,14.623332977294922,14.68333339691162,14.466667175292967,14.5,2149500.0,-0.0036339473648471232,-1.2807135543196313,-0.8043487725539616,69.54546725456439,75.19000276917362,0.07133316949886215,-0.26140269910435876,-0.25163522580649555,0.48282885546428034,11.197999066456196,0.21666622161865234,0.3604417690719437,0.18499975204467844,-0.40041552452747986,0.7704150286168368,-0.1077078862414016,0.4777073903307585,-0.38961920890477764,40.86935320957152,-35.634010765109316,0.29270763828607954,12,0.03500080108642578,-0.2633328437805176,-0.39999961853027344,-0.004999637603759766,0.7866668701171875,0,0.030088871057403432,1.0344900727586632,14.67666721343994,-1.318185069347417,14.793333053588867,-1.2413922377222233,14.613332748413086,0.030088871057403432
6494,2005-12-06,14.653332710266113,14.710000038146973,14.600000381469727,14.643333435058596,1742400.0,0.0020514976317485,-1.2758852023953986,0.081075438433687,65.98987167496409,74.38298857495083,0.05027855446427587,-0.2692400698204729,-0.2848626303019266,0.4359238962865781,10.963462969597975,0.1099996566772461,0.37759608687635904,0.19216618537902797,-0.38917027030621476,0.7735026410642707,-0.0985020424635934,0.48283441322164933,-0.34566454830642,48.69537310239504,-26.515870367584654,0.2906682278426217,12,0.005001068115234375,-0.2866659164428711,-0.42999935150146484,-0.049999237060546875,0.6833343505859375,1,0.04458607680128779,-1.2807135543196313,14.623332977294922,1.0344900727586632,14.67666721343994,-1.318185069347417,14.793333053588867,0.04458607680128779
6495,2005-12-07,14.536666870117188,14.6899995803833,14.5,14.65999984741211,1514100.0,-0.007961727373267724,1.0727327583516266,-12.334191702434238,61.611395292865375,72.38633902558445,0.15094153578048264,-0.12235586752022876,-0.1729541592204633,0.5348344788646298,10.331235017304149,0.18999958038330078,0.3730650139784295,0.052333641052246804,-0.500139025528048,0.6048063076325416,-0.2239026922379015,0.3285699743423951,-0.16391884181629024,18.260796011484278,-55.08595241005679,0.2762363332901475,12,0.12166690826416016,-0.1700000762939453,-0.31333351135253906,0.0666666030883789,1.5066661834716797,2,0.058014209987666376,-1.2758852023953986,14.653332710266113,-1.2807135543196313,14.623332977294922,1.0344900727586632,14.67666721343994,0.058014209987666376
6496,2005-12-08,14.493332862854006,14.56999969482422,14.416666984558105,14.56999969482422,2146200.0,-0.0029810139869314023,2.9999751215932595,0.6216247564257215,54.54542752277494,69.65311497984207,0.17798055647512356,-0.042338289028993614,-0.1310031230841986,0.5608325689901399,9.859260904836487,0.15333271026611506,0.35302555542906333,-0.01566700935363663,-0.5189524626691853,0.487618443961912,-0.26730973601141095,0.2359757173041377,0.3566675186157209,17.692123164819517,-50.123404439276925,0.25164272665777443,12,0.14000082015991033,-0.1266660690307635,-0.26999950408935725,0.11000061035156072,1.7699995040893537,3,0.06278748001050949,1.0727327583516266,14.536666870117188,-1.2758852023953986,14.653332710266113,-1.2807135543196313,14.623332977294922,0.06278748001050949
6497,2005-12-09,14.563332557678224,14.616666793823242,14.44333267211914,14.56666660308838,1450500.0,0.004829785908224471,2.354818465400562,0.04348745506337774,49.567713125756484,67.39584986577081,0.09088826018883367,-0.07579459919421971,-0.20041886741310222,0.46952333711763217,9.291630557568311,0.17333412170410156,0.31919062749960325,0.028666067123415573,-0.4260757341999071,0.4834078684467382,-0.19870483353824575,0.2560369677850769,0.27800115585326957,49.99967488344632,-13.310960048415218,0.22737090066166177,12,0.07000112533569158,-0.19666576385498225,-0.339999198913576,0.040000915527341974,1.7666673660278303,4,0.05355921685893694,2.9999751215932595,14.493332862854006,1.0727327583516266,14.536666870117188,-1.2758852023953986,14.653332710266113,0.05355921685893694
6498,2005-12-12,14.723333358764648,14.756667137145994,14.633333206176758,14.646666526794435,1316400.0,0.01098655135785287,-1.3871051101492,-22.995137299770633,53.70370230206516,64.42142494975037,-0.06438720194362801,-0.19402490843091158,-0.36677612958024497,0.29063021811297673,9.049684431042978,0.19333457946776988,0.28228036960209124,0.1558335304260261,-0.24868404683236633,0.5603511076844185,-0.04642525820317012,0.3580923190552223,0.10950702018737779,90.1959519348365,30.160136402890743,0.20225878862919588,12,-0.08999967575073242,-0.35666656494140625,-0.5,-0.11999988555908203,1.5266666412353516,0,0.05433546993516347,2.354818465400562,14.563332557678224,2.9999751215932595,14.493332862854006,1.0727327583516266,14.536666870117188,0.05433546993516347
6499,2005-12-13,14.736666679382324,14.846667289733887,14.686667442321776,14.699999809265135,2490000.0,0.0009055911655859727,-4.0527647271410805,0.47826249207004207,49.856743859660625,61.565996914699284,-0.09094198403756337,-0.161560530322431,-0.3812839709290827,0.25770484827479656,8.78082583428248,0.15999984741211115,0.2443292073347596,0.13483352661132741,-0.19428003216763656,0.4639470853902914,-0.029723252778154574,0.2993903060008094,-0.31999969482421875,74.41848086442752,18.132225878501742,0.16455677938948166,12,-0.1033329963684082,-0.36999988555908203,-0.6616668701171875,-0.1333332061767578,1.4966669082641602,1,0.0456910088746072,-1.3871051101492,14.723333358764648,2.354818465400562,14.563332557678224,2.9999751215932595,14.493332862854006,0.0456910088746072
6500,2005-12-14,14.6899995803833,14.793333053588867,14.65999984741211,14.726667404174805,2678700.0,-0.0031667336999834372,-1.7586002782080246,-1.0000260091551743,48.87636611747392,58.336159129444084,-0.03604672162783196,-0.08319222416980665,-0.3323818857110581,0.28771593538080253,9.0887908665441,0.1333332061767578,0.2272168410803168,0.06533308029174734,-0.21603694797163442,0.3467031085551291,-0.07535193383994354,0.20601809442343821,-0.2647325897216799,63.56567484608151,10.573511662940284,0.1406850141316905,12,-0.056665897369384766,-0.3233327865600586,-0.6041665077209473,-0.08666610717773438,1.8500013351440465,2,0.04402093253510331,-4.0527647271410805,14.736666679382324,-1.3871051101492,14.723333358764648,2.354818465400562,14.563332557678224,0.04402093253510331
6501,2005-12-15,14.666666984558105,14.75333309173584,14.606666564941404,14.706666946411133,1384200.0,-0.001588331959951339,1.200015735753805,1.0908736248016853,47.206749449773106,55.65593739998868,-0.036398979977073864,-0.02518432609348409,-0.3051050918456131,0.29430065662483074,9.325574798869877,0.14666652679443537,0.18540655545573337,0.019167137145995383,-0.18367670834788363,0.2220109826398744,-0.08225478560094324,0.120589059892934,-0.2329719879150396,55.371967266218526,5.676916318660631,0.10142192274693942,12,-0.034999847412109375,-0.28166675567626953,-0.5050003528594971,-0.06333351135253906,1.7899999618530273,3,0.09386359358129526,-1.7586002782080246,14.6899995803833,-4.0527647271410805,14.736666679382324,-1.3871051101492,14.723333358764648,0.09386359358129526
6502,2005-12-16,14.643333435058596,14.743332862854006,14.533332824707033,14.666666984558105,2345100.0,-0.001590923795029675,1.377377231480084,0.5833392938034508,49.7059041323205,53.451541497517134,-0.02044063162885479,0.02018650824629553,-0.2778022267290101,0.3023902212096097,9.84637225921346,0.21000003814697266,0.1569256861620616,-0.01749973297119034,-0.17548248562028945,0.14048301967790877,-0.09649110929574078,0.061491643353360104,-0.20137899255371394,35.10645097472285,-12.696231283594244,0.07899137632454993,12,-0.011666297912599433,-0.2533330917358416,-0.4733335971832293,-0.03999996185302912,2.433334350585932,4,0.11063047488942757,1.200015735753805,14.666666984558105,-1.7586002782080246,14.6899995803833,-4.0527647271410805,14.736666679382324,0.11063047488942757
6503,2005-12-19,14.600000381469727,14.710000038146973,14.56999969482422,14.649999618530273,2007600.0,-0.0029592342331782318,-1.5454466638924067,2.142804593943025,42.500013411033855,50.841557245969334,0.021495067102032195,0.06916604736558085,-0.23532742077578916,0.3287951796658568,9.768572166153453,0.14000034332275213,0.10378238619733793,-0.06216616630554128,-0.21746680260863194,0.09313446999754937,-0.1398164844570875,0.015484151846004934,-0.14995168202026576,21.276802970582864,-22.853800130961872,0.07765031815154572,12,0.03166675567626953,-0.18666648864746094,-0.4266672134399414,0.0033330917358398438,2.9099998474121094,0,0.1184931162352596,1.377377231480084,14.643333435058596,1.200015735753805,14.666666984558105,-1.7586002782080246,14.6899995803833,0.1184931162352596
6504,2005-12-20,14.609999656677244,14.666666984558105,14.520000457763672,14.56666660308838,2093400.0,0.0006848818456339778,-1.1463601853402556,-0.866674296177544,49.82080139462137,49.53149125727555,0.0052552239121759214,0.06070388072797428,-0.24264770732550112,0.30191377239986217,9.530981048107776,0.1466665267944336,0.0652672882644989,-0.05116686820984029,-0.20759312152499554,0.10525938510531496,-0.12937999486741703,0.02704625844773645,-0.1520185854220948,32.92662503052864,-14.990382648767202,0.0782131266575772,12,0.021667480468751776,-0.1966657638549787,-0.44999957084655584,-0.006666183471677911,2.6899995803833026,1,0.1122519084094038,-1.5454466638924067,14.600000381469727,1.377377231480084,14.643333435058596,1.200015735753805,14.666666984558105,0.1122519084094038
6505,2005-12-21,14.65999984741211,14.733332633972168,14.623332977294922,14.626667022705078,1592400.0,0.0034223266194268742,-4.499856952126645,0.7692239975351658,41.66666666666663,48.10051782881907,-0.028396577974794113,0.004640939768506769,-0.2892252159266402,0.23115900512937948,8.89655163499625,0.12333297729492365,0.03264829224994692,0.002833318710326438,-0.14913291818034224,0.15479955560099512,-0.0731497997350079,0.07881643715566078,-0.1942450517873855,59.999918256242154,15.379884731121898,0.07598311844533469,12,-0.014999866485595703,-0.2349996566772461,-0.5233330726623535,-0.05666637420654297,2.9733333587646484,2,0.10732153865009164,-1.1463601853402556,14.609999656677244,-1.5454466638924067,14.600000381469727,1.377377231480084,14.643333435058596,0.10732153865009164
6506,2005-12-22,14.970000267028807,14.986666679382324,14.763333320617676,14.81666660308838,2538900.0,0.02114600428672042,1.392859697344355,4.600080109864851,64.76507940774944,49.78911408237384,-0.29465745917189246,-0.30083104762456614,-0.5918077665683867,-0.09709924261414749,8.477554143660736,0.32666683197021484,0.014069973084403387,0.3001670837402326,0.09455580532371144,0.5057783621567538,0.1973614445319729,0.4029727229484923,-0.49662722152189964,96.4286225183153,48.29972925385324,0.10280563920826051,12,-0.21666669845580877,-0.41500043869018377,-0.8066670894622785,-0.4316668510436994,3.029999732971193,3,0.10487646095480985,-4.499856952126645,14.65999984741211,-1.1463601853402556,14.609999656677244,-1.5454466638924067,14.600000381469727,0.10487646095480985
6507,2005-12-23,15.029999732971193,15.033332824707033,14.916666984558105,14.93000030517578,1656600.0,0.004007980285380075,1.1875061467897716,0.6521687751116801,70.3333571752141,51.63685351272372,-0.3145801841211,-0.35570243380149336,-0.645258578262558,-0.17354305885843857,8.097815648860701,0.11666584014892756,0.012207931213486845,0.34533319473266744,0.08492938503496461,0.6057370044303703,0.21513128988381602,0.47553509958151885,-0.5360949421092691,99.35069519272928,48.22553245660201,0.13020190484885166,12,-0.2533330917358416,-0.440000057220459,-0.8666665554046649,-0.49166631698608576,2.6566667556762678,4,0.09492130663916587,1.392859697344355,14.970000267028807,-4.499856952126645,14.65999984741211,-1.1463601853402556,14.609999656677244,0.09492130663916587
6508,2005-12-27,15.173333168029785,15.24666690826416,15.096667289733887,15.096667289733887,2428800.0,0.009536489527951497,-2.9130737653937055,0.7666631698408036,73.35332624073386,54.24758488839853,-0.4328914742162482,-0.48255987058641914,-0.78088756614952,-0.32967376676541704,8.355911732123406,0.21666717529296697,0.0325111060264085,0.4624999523162838,0.1234618193742012,0.8015380852583665,0.2929808858452425,0.6320190187873251,-0.647062695137155,89.90819788310486,36.886292319263816,0.16951906647104092,12,-0.28999948501586914,-0.3466663360595703,-0.996666431427002,-0.6349997520446777,2.329998970031742,1,0.12543945331834339,1.1875061467897716,15.029999732971193,1.392859697344355,14.970000267028807,-4.499856952126645,14.65999984741211,0.12543945331834339
6509,2005-12-28,15.300000190734865,15.55666732788086,15.146666526794435,15.173333168029785,2813400.0,0.008348002466061155,-3.555556732929329,1.6521955467098128,83.97624248557405,58.147571151520765,-0.5266265664640564,-0.5973221932486794,-0.9069236335111963,-0.46741372466491704,8.479428129748861,0.410000801086424,0.06199030351200108,0.5621669769287134,0.1326953565492559,0.9916385973081709,0.3474311667389838,0.7769027871184431,-0.7160980030125117,72.49997956414425,14.45804573780243,0.21473581018972887,12,-0.26166629791259943,-0.3183331489563006,-1.0725002288818377,-0.8166666030883807,2.2233324050903303,2,0.14444444513701815,-2.9130737653937055,15.173333168029785,1.1875061467897716,15.029999732971193,1.392859697344355,14.970000267028807,0.14444444513701815
6510,2005-12-29,15.270000457763672,15.33666706085205,15.203332901000975,15.283332824707033,1149000.0,-0.0019607668364187703,1.222220456171054,-0.10525523264569844,84.98503761859703,62.34515872583452,-0.45337926705329323,-0.5434680235335492,-0.8631960584096543,-0.44680451250608755,8.982543042063194,0.133334159851076,0.07528128741870432,0.49933385848999023,0.013262847647455445,0.985404869332525,0.25629835306872195,0.7423693639112585,-0.5888217560254674,63.86555126936748,0.6899102692948063,0.24303550542126753,12,-0.23166656494140625,-0.28333330154418945,-1.0200004577636719,-0.7866668701171875,2.0399990081787145,3,0.13294032209833828,-3.555556732929329,15.300000190734865,-2.9130737653937055,15.173333168029785,1.1875061467897716,15.029999732971193,0.13294032209833828
6511,2005-12-30,15.140000343322756,15.263333320617676,15.079999923706055,15.25,1159200.0,-0.008513432255650044,1.6829349987788285,8.250572246064575,74.64392085644839,65.11604947295986,-0.27845882438153424,-0.4070336554632732,-0.7233821900809136,-0.32954771901077784,9.245241745479063,0.1900005340576172,0.09246110612152236,0.35200037956238006,-0.16142846896292085,0.865429228087681,0.09528595529972961,0.6087148038250305,-0.371272778970285,34.895818587400754,-28.7094347562187,0.2567144242626507,12,-0.10166645050049006,-0.15333318710327326,-0.8541667461395281,-0.6566667556762713,2.4766664505004865,4,0.16468512591240758,1.222220456171054,15.270000457763672,-3.555556732929329,15.300000190734865,-2.9130737653937055,15.173333168029785,0.16468512591240758
6512,2006-01-03,15.063332557678224,15.100000381469727,14.699999809265135,14.699999809265135,4926600.0,-0.005063922318756409,-1.2018415568189456,-3.303035294729718,65.64412924447086,67.6876178988973,-0.15192544429456767,-0.31612024159751684,-0.6390936180811977,-0.2654533059461759,8.80689234611,0.44000053405762074,0.11496343589700331,0.2559993267059344,-0.2687725371947369,0.7807711906066057,-0.006386605244401267,0.51838525865627,0.49333477020263494,42.41234090446118,-17.092855103861567,0.2623859319503353,1,-0.024998664855958808,-0.07666540145874201,-0.7549989223480242,-0.5799989700317401,2.4366674423217756,1,0.19495469751312555,1.6829349987788285,15.140000343322756,1.222220456171054,15.270000457763672,-3.555556732929329,15.300000190734865,0.19495469751312555
6513,2006-01-04,15.063332557678224,15.116666793823242,14.92666721343994,15.050000190734865,3042000.0,0.0,2.1666375268220257,0.036694646991196074,65.21734881009928,69.39834538950596,-0.08860814889076885,-0.2966772221350418,-0.6355066410522632,-0.2783140010296723,9.183377482295768,0.18999958038330256,0.14446127164003286,0.233999347686769,-0.2951669775351604,0.7631656729086984,-0.030583814924195707,0.4985825102977337,0.47620141983032127,42.41234090446118,-14.57826314185263,0.2645831626109644,1,0.026667594909666192,-0.07666540145874201,-0.7549989223480242,-0.5799989700317401,2.6366682052612287,2,0.1741536224420701,-1.2018415568189456,15.063332557678224,1.6829349987788285,15.140000343322756,1.222220456171054,15.270000457763672,0.1741536224420701
6514,2006-01-05,15.30666732788086,15.329999923706055,15.100000381469727,15.266667366027832,3061800.0,0.016154112595661907,4.3077744154057775,3.000214592274678,74.27823079343362,73.02185251470229,-0.2489029292579783,-0.5149583604670358,-0.8852480633821092,-0.534023411296122,9.71649842296788,0.26666736602783025,0.18155491983142724,0.4446673870086677,-0.11833399223171348,1.0076687662490489,0.163166697388478,0.7261680766288574,0.21607596626281733,95.28800438589923,37.512719710876866,0.2815006896201904,1,-0.17833375930786133,-0.32000017166137695,-0.9925005435943604,-0.823333740234375,2.3699989318847656,3,0.1435103254762371,2.1666375268220257,15.063332557678224,-1.2018415568189456,15.063332557678224,1.6829349987788285,15.140000343322756,0.1435103254762371
6515,2006-01-06,15.380000114440918,15.40666675567627,15.283332824707033,15.300000190734865,2264400.0,0.004790904838343435,-1.1764557388085188,1.9999999999999556,77.02016151755409,74.38352830468058,-0.23396729352563383,-0.5500738511648482,-0.9204238983441648,-0.6185784606805633,10.779915554395547,0.1233339309692365,0.23824414143936679,0.4758335113525387,-0.11041812345025903,1.0620851461553364,0.18270769395113895,0.7689593287539385,0.12628831000518836,96.2264201869381,36.57131334868781,0.2931258174013992,1,-0.2516665458679199,-0.39333295822143555,-1.0258333683013916,-0.8966665267944336,2.316666603088379,4,0.13935841777867175,4.3077744154057775,15.30666732788086,2.1666375268220257,15.063332557678224,-1.2018415568189456,15.063332557678224,0.13935841777867175
6516,2006-01-09,15.403332710266113,15.483332633972168,15.229999542236328,15.293333053588867,3152400.0,0.0015170738395045014,-1.1408429137300886,1.3749970197649495,78.78783719053453,75.32291497304952,-0.2116217711828714,-0.5288504376653975,-0.9177592448171232,-0.6466182634840045,11.709270665337044,0.25333309173583984,0.29101127909301816,0.45366611480712926,-0.13954275158561558,1.046874981199874,0.15706168161075595,0.7502705480035026,0.08682994187637405,89.78723715095501,25.910437480012234,0.2966044331963725,1,-0.27499914169311523,-0.41666555404663086,-1.0708324909210205,-0.983332633972168,2.336667060852051,0,0.12378274179622872,-1.1764557388085188,15.380000114440918,4.3077744154057775,15.30666732788086,2.1666375268220257,15.063332557678224,0.12378274179622872
6517,2006-01-10,15.34333324432373,15.373332977294922,15.233332633972168,15.369999885559082,3288600.0,-0.0038952262520690617,7.400148775463493,-0.2424247678662771,77.80546048543198,75.81759655579377,-0.11454773813556862,-0.4294365304829739,-0.8283775613413908,-0.5949161136812364,12.889842218709886,0.1700000762939453,0.3527809815211693,0.35466661453247106,-0.23414288806625727,0.9434761171311994,0.060261863233106894,0.6490713658318352,0.1399993896484375,74.8503527460743,5.3542318843652765,0.2944047512993643,1,-0.21499967575073242,-0.35666608810424805,-0.9349997043609619,-1.1116666793823242,2.5333337783813477,1,0.1481642556607139,-1.1408429137300886,15.403332710266113,-1.1764557388085188,15.380000114440918,4.3077744154057775,15.30666732788086,0.1481642556607139
6518,2006-01-11,15.523332595825195,15.523332595825195,15.31666660308838,15.359999656677244,3427500.0,0.011731437272149092,1.5306101000192465,-6.124991059294824,80.30971196723752,75.4102042759786,-0.2678453869699595,-0.5759586450054073,-0.9825299636170772,-0.7826761353206599,13.915002610005828,0.20666599273681463,0.37398671212254087,0.49466600418090856,-0.1260763367594695,1.1154083451212866,0.18429483371071953,0.8050371746510976,-0.8233327865600604,100.0,24.809086909670697,0.31037117047018864,1,-0.4116663932800293,-0.5366654396057129,-1.037498950958252,-1.2999992370605469,2.0400009155273438,2,0.12733524789041795,7.400148775463493,15.34333324432373,-1.1408429137300886,15.403332710266113,-1.1764557388085188,15.380000114440918,0.12733524789041795
6519,2006-01-12,15.40999984741211,15.763333320617676,15.363332748413086,15.506667137145994,3504300.0,-0.007300800115792483,-3.2104993700779496,-0.5918419777306605,73.88535496129418,74.17690620294493,-0.15339991642573558,-0.43173004496909684,-0.8475730026194803,-0.6762451483415148,14.862583490488609,0.40000057220458984,0.3836636133872382,0.34766659736633265,-0.2793996261416609,0.9747328208743262,0.03413348561233498,0.6611997091203303,-0.6935333824157723,33.750029057240084,-41.571184934853775,0.313533111753997,1,-0.17833328247070312,-0.31999969482421875,-0.9008328914642334,-1.186666488647461,2.113332748413086,3,0.1486048629592891,1.5306101000192465,15.523332595825195,7.400148775463493,15.34333324432373,-1.1408429137300886,15.403332710266113,0.1486048629592891
6520,2006-01-13,15.33666706085205,15.456666946411133,15.300000190734865,15.449999809265135,1488300.0,-0.004758779187942319,1.473678662851952,1.1724001854720196,63.75001788141054,72.96647253905184,-0.07779718362136734,-0.3240824128062165,-0.7496910360860642,-0.6127589040258172,15.877656080610786,0.15666675567626775,0.3751657766409693,0.24200043678283656,-0.3707543382126932,0.8547552117783663,-0.06437695071492833,0.5483778242806014,-0.57832592163086,20.00014305102809,-50.47616202560718,0.306377387497765,1,-0.10500049591064453,-0.24666690826416016,-0.8241667747497559,-1.1133337020874023,-0.9366674423217773,4,0.1525754709044047,-3.2104993700779496,15.40999984741211,1.5306101000192465,15.523332595825195,7.400148775463493,15.34333324432373,0.1525754709044047
6521,2006-01-17,16.043333053588867,16.086666107177734,15.416666984558105,15.416666984558105,8022000.0,0.04607689466902709,-1.138297111429341,-5.529435029199501,75.58924350935058,74.07148523514958,-0.718397177928308,-0.9721674435104131,-1.4236274985931594,-1.323186443613734,17.64601229573023,0.7499990463256836,0.359907407032944,0.8798331260681156,0.1682006369982183,1.5914656151380129,0.5240168815331678,1.2356493706030633,-1.2447922271118177,94.92190861491866,26.937319486206533,0.35581624453494864,1,-0.5366663932800293,-0.7916665077209473,-1.5308327674865723,-1.8199996948242188,-2.026665687561035,1,0.10305425053621153,1.473678662851952,15.33666706085205,-3.2104993700779496,15.40999984741211,1.5306101000192465,15.523332595825195,0.10305425053621153
6522,2006-01-18,16.26333236694336,16.333332061767578,15.886667251586914,15.916666984558105,6340500.0,0.013712818441133034,-1.1967220034754549,0.5531899675395331,76.49919849538782,75.32502408907054,-0.8384473118809854,-1.1221087738218607,-1.6033676423381742,-1.5424595598407702,19.980840534995696,0.44666481018066406,0.3530666740406936,1.0188324928283699,0.19634113173667345,1.8413238539200663,0.6075868122825216,1.430078173374218,-1.3875040236242686,93.22582639841922,26.857179277800597,0.4112456805458479,1,-0.546666145324707,-0.875,-1.7633321285247803,-2.039999008178711,-2.4999990463256836,2,0.09079734527077976,-1.138297111429341,16.043333053588867,1.473678662851952,15.33666706085205,-3.2104993700779496,15.40999984741211,0.09079734527077976
6523,2006-01-19,16.329999923706055,16.440000534057614,16.120000839233402,16.25,4947300.0,0.004099255629689047,1.1333231608460999,0.23076986561395305,75.79300314521731,75.4933321281576,-0.7895749360853834,-1.1094034277837697,-1.629568288099069,-1.6068349476523949,22.49425664140289,0.31999969482421164,0.37349159910191254,0.999000072479248,0.10144514509742208,1.8965549998610758,0.5502226087883351,1.447777536170161,-1.3375712829110853,90.35082655932004,23.735034570207645,0.44877746369091376,1,-0.4949998855590838,-0.8499994277954119,-1.8299996852874756,-2.1066665649414062,-2.1333332061767596,3,0.09471323369412543,-1.1967220034754549,16.26333236694336,-1.138297111429341,16.043333053588867,1.473678662851952,15.33666706085205,0.09471323369412543
6524,2006-01-20,16.25,16.376667022705078,16.183332443237305,16.333332061767578,3507900.0,-0.004898954322095195,1.2744979243801189,-1.041651765491262,73.94137414938096,75.15124464280504,-0.6277006101890983,-0.9488891761188682,-1.5153219109328546,-1.524718665012264,25.114594625790275,0.19333457946777344,0.41799596017069085,0.8370001316070557,-0.08259508403718385,1.756595347251297,0.3772025237849359,1.2967977394291754,-1.1128141698787655,83.33329150552527,15.693400752510783,0.45979760782212026,1,-0.4149999618530291,-0.7699995040893572,-1.749999761581421,-2.0266666412353516,-1.0666666030883807,4,0.08082052377554083,1.1333231608460999,16.329999923706055,-1.1967220034754549,16.26333236694336,-1.138297111429341,16.043333053588867,0.08082052377554083
6525,2006-01-23,16.233333587646484,16.280000686645508,16.15999984741211,16.25,2832900.0,-0.0010256253756009137,2.130410986167778,0.2,78.27588673297996,75.0943612586323,-0.533346382638026,-0.8519909936208272,-1.4599205930681514,-1.5075548081698713,27.780871701445808,0.12000083923339844,0.46974333623966125,0.7416670322418213,-0.17588490398611256,1.6592189684697551,0.28289106412785436,1.2004430003557882,-0.965866287131611,79.80453719002901,7.691330348278342,0.4587759681139669,1,-0.3966670036315936,-0.7533330917358416,-1.7333333492279053,-2.010000228881836,-1.066666603088379,0,0.07946605675376484,1.2744979243801189,16.25,1.1333231608460999,16.329999923706055,-1.1967220034754549,16.26333236694336,0.07946605675376484
6526,2006-01-24,16.540000915527347,16.540000915527347,16.219999313354492,16.266666412353516,5448300.0,0.018891210867140407,1.3414651166035965,-16.400320439460042,84.12950528937141,75.79703290351448,-0.7395977787044536,-1.0909401067607334,-1.721126787866126,-1.8093816444968418,29.640735239532773,0.3200016021728551,0.49915501657182837,0.9698343276977575,-0.025169666140410385,1.9648383215359235,0.47233233077867354,1.4673363246168414,-1.1552802916581992,100.0,23.13305484142012,0.4975019969190833,1,-0.6200003623962402,-1.0100002288818377,-2.040000677108768,-2.316667556762699,-1.5233335494995153,1,-0.12938338443428343,2.130410986167778,16.233333587646484,1.2744979243801189,16.25,1.1333231608460999,16.329999923706055,-0.12938338443428343
6527,2006-01-25,16.456666946411133,16.510000228881836,16.309999465942386,16.50666618347168,5375700.0,-0.005038329171915712,6.05876809155154,-0.1829232551323717,81.0089485563071,75.87472585785554,-0.538341745652497,-0.9436236954041277,-1.5939746257897394,-1.7275504683654805,31.423747264600486,0.23000144958496094,0.520507480558523,0.8151669979095466,-0.22051128881989968,1.8508452846389911,0.29732785454482524,1.3330061412742698,-0.9333126875430011,80.15858238609187,-1.0225767538910304,0.5178391433647225,1,-0.5366663932800257,-0.9266662597656232,-1.9483332633972168,-2.2333335876464844,-1.6466665267944336,2,-0.14826815103743807,1.3414651166035965,16.540000915527347,2.130410986167778,16.233333587646484,1.2744979243801189,16.25,-0.14826815103743807
6528,2006-01-26,17.076667785644528,17.25,16.60333251953125,16.666667938232422,9974400.0,0.03767475159170086,-1.4099228773501085,-8.200122072175102,83.7357430413826,76.9692134223098,-1.022340235741158,-1.4901194892089258,-2.162586662411787,-2.345836668083521,32.852407090588784,0.7933330535888672,0.5584777523760955,1.3400011062622035,0.14753505089491625,2.5324671616294907,0.7437680785785616,1.936234133945847,-1.4313159279772893,84.09796421184484,4.507023319637739,0.5962330276836433,1,-0.8016676902770961,-1.1916675567626918,-2.5658340454101527,-2.8533344268798793,-2.500000953674313,3,-0.1940269908987865,6.05876809155154,16.456666946411133,1.3414651166035965,16.540000915527347,2.130410986167778,16.233333587646484,-0.1940269908987865
6529,2006-01-27,17.510000228881836,17.6299991607666,16.829999923706055,16.833332061767578,7763400.0,0.025375702606429407,-1.3414642315840597,1.650410777919422,85.69835713205686,79.40791778349272,-1.2588416942549152,-1.8439345873097874,-2.5378981259131734,-2.7727882910686734,33.59796485676073,0.7999992370605469,0.6214760668453199,1.6628335475921627,0.2512862897925423,3.074380805391785,0.9570599186923516,2.368607176491974,-1.6399976312880113,91.83680354170154,13.757349464540567,0.705773628899811,1,-0.9866671562194824,-1.4350004196166992,-2.987499713897705,-3.2866668701171875,-2.989999771118164,4,-0.18922521233822542,-1.4099228773501085,17.076667785644528,6.05876809155154,16.456666946411133,1.3414651166035965,16.540000915527347,-0.18922521233822542
6530,2006-01-30,17.299999237060547,17.496667861938473,17.196666717529293,17.423332214355472,6655800.0,-0.011993203259638041,1.2221955354620533,-0.1822650795306294,79.91588409694982,79.8886556265593,-0.8281421846780042,-1.553713118020946,-2.2770303741554674,-2.5599579113878708,34.38381349104057,0.3133335113525426,0.6650928226959287,1.3513326168060296,-0.1729113699548286,2.875576603566886,0.5892106234256005,2.1134546101864586,-1.148397189359077,76.5957475589993,-0.0026370703192242217,0.7621219933804283,1,-0.5416660308837891,-1.1733331680297852,-2.777498722076416,-3.0766658782958984,-2.779998779296875,0,-0.12235063199393359,-1.3414642315840597,17.510000228881836,-1.4099228773501085,17.076667785644528,6.05876809155154,16.456666946411133,-0.12235063199393359
6531,2006-01-31,17.633333206176758,17.729999542236328,17.299999237060547,17.299999237060547,6241800.0,0.019267860336209308,-1.5799969101011084,-2.7027156598929043,83.25265877083478,80.63904010160896,-1.019418702699614,-1.782041514164792,-2.553823256709034,-2.8883890074282945,35.942574859264354,0.43000030517578125,0.7460024063343837,1.559999942779541,-0.08854606048106461,3.2085459460401466,0.7357269411492382,2.384272944409844,-1.2451876203848684,93.19251191085426,15.69666072641597,0.8242730016303033,1,-0.7083330154418945,-1.4183335304260254,-3.0983331203460693,-3.4099998474121094,-2.8966665267944336,1,-0.13988655421963025,1.2221955354620533,17.299999237060547,-1.3414642315840597,17.510000228881836,-1.4099228773501085,17.076667785644528,-0.13988655421963025
6532,2006-02-01,18.0,18.040000915527344,17.583332061767578,17.613332748413086,6501300.0,0.02079395821175778,-1.0447769479424212,1.1599995422372011,84.11386605267217,81.56358042465952,-1.2447291654191837,-2.021039827566703,-2.863895506166383,-3.2419567053510203,39.373581548105776,0.4566688537597656,0.8797363628914834,1.779833364486695,-0.007245177548071524,3.5669119065214616,0.8862940934693135,2.6733726355040783,-1.3703207020481116,97.21571688784803,21.63429078900039,0.8935392710173831,2,-0.8999996185302734,-1.6299996376037598,-3.3458333015441895,-3.761666774749756,-3.0833330154418945,2,-0.1657407018873427,-1.5799969101011084,17.633333206176758,1.2221955354620533,17.299999237060547,-1.3414642315840597,17.510000228881836,-0.1657407018873427
6533,2006-02-02,17.68666648864746,17.959999084472656,17.68666648864746,17.950000762939453,5238300.0,-0.01740741729736328,-1.0759363478991475,-0.6810358860525342,79.72148241256076,82.20581467612394,-0.8031772031861344,-1.582216910907455,-2.502781651697836,-2.920779129526103,42.933906203105735,0.31333351135253906,0.9258066731119357,1.335333156585694,-0.47911754110064564,3.149783854272034,0.4281078077425242,2.242558505428864,-0.7749228671804822,70.79883163169602,-9.657838936999099,0.9072253488431703,2,-0.5866661071777344,-1.3166661262512207,-3.003333330154419,-3.4250001907348633,-2.7266664505004883,3,-0.16264602890981217,-1.0447769479424212,18.0,-1.5799969101011084,17.633333206176758,1.2221955354620533,17.299999237060547,-0.16264602890981217
6534,2006-02-03,17.503332138061527,17.633333206176758,17.40333366394043,17.633333206176758,4072800.0,-0.010365681441644847,2.5384254232811996,0.4936731781867563,77.49572601783468,82.11913015221891,-0.47311422468446196,-1.2921238579836931,-2.274639028842657,-2.7303210451961437,45.584891822692484,0.28333282470703125,0.9538573558910866,1.042165565490727,-0.7719664561895847,2.8562975871710385,0.13509955465056933,1.9492315763308827,-0.36593705778247454,36.3634513174269,-49.60321408586545,0.907066010840156,2,-0.373332023620609,-1.1333317756652868,-2.6483318805694616,-3.134998798370365,-2.3266649246215874,4,-0.16720618011511013,-1.0759363478991475,17.68666648864746,-1.0447769479424212,18.0,-1.5799969101011084,17.633333206176758,-0.16720618011511013
6535,2006-02-06,17.523332595825195,17.546667098999027,17.383333206176758,17.450000762939453,4333500.0,0.0011426657282116448,1.7222125089405322,-0.5640863875113861,72.74586295484632,80.85428100393835,-0.32506938779344097,-1.20510447151986,-2.2522211180159584,-2.741891450439864,48.123550306825116,0.16333389282226918,0.9878291992238015,0.95499939918518,-0.843373447637088,2.753372246007448,0.05581297577404598,1.854185822596314,-0.2054163484964846,30.18011516235624,-52.39608124911979,0.8991864234111336,2,-0.34833240509033203,-1.153332233428955,-2.5133321285247803,-2.9999990463256836,-2.0466651916503906,0,-0.17139046591953888,2.5384254232811996,17.503332138061527,-1.0759363478991475,17.68666648864746,-1.0447769479424212,18.0,-0.17139046591953888
6536,2006-02-07,17.309999465942386,17.606666564941406,17.283332824707028,17.49333381652832,4172400.0,-0.012174232767438009,-1.7323866475394782,-2.5000650245792424,66.11907829379906,79.19985097477078,0.010029092852107624,-0.8870860217513261,-1.9973217998968131,-2.5205380657117686,50.43203094015736,0.32333374023437855,1.0331536238880616,0.6463329315185575,-1.093192840082228,2.385858703119345,-0.22342995428183698,1.516095817318952,0.7300014495849574,3.524219080845464,-74.49496270343457,0.8697628858003936,2,0.01166725158691051,-0.9399991035461461,-2.2974989414215123,-2.7866659164428746,-1.4299993515014684,1,-0.16117845720723845,1.7222125089405322,17.523332595825195,2.5384254232811996,17.503332138061527,-1.0759363478991475,17.68666648864746,-0.16117845720723845
6537,2006-02-08,17.616666793823242,17.67333221435547,17.239999771118164,17.309999465942386,3015000.0,0.017716195109319655,1.063496821071753,-1.6727215980025099,68.45122044616583,77.50157068641337,-0.12827783946432803,-1.0695445570827289,-2.2585396933822324,-2.8194494111176276,52.89364548333053,0.4333324432373047,1.0889632508711031,0.8393335819244392,-0.8327145978715507,2.511381761720431,0.0033094920264424843,1.675357671822436,0.4082007598876949,52.314914155984184,-23.147017344256398,0.8360240898979958,2,-0.18166637420654297,-1.246666431427002,-2.604166269302368,-3.0933332443237305,-1.5266666412353516,2,-0.1634815568771899,-1.7323866475394782,17.309999465942386,1.7222125089405322,17.523332595825195,2.5384254232811996,17.503332138061527,-0.1634815568771899
6538,2006-02-09,17.5,17.773332595825195,17.479999542236328,17.616666793823242,2359200.0,-0.006622523726460439,-2.744652357588965,-0.38043437698250243,67.73885853736707,75.50607084255894,0.06118825075377643,-0.8402794846268371,-2.094155591442611,-2.69599887652312,55.094178178453376,0.2933330535888672,1.1033359642625875,0.623833417892456,-0.9678659942937387,2.2155328300786525,-0.1720162882006413,1.4196831239855534,0.49347284240722544,48.75008940705243,-24.653859617652373,0.795849706093098,2,0.11833381652832031,-1.0166659355163574,-2.487499475479126,-2.9766664505004883,-1.120000839233402,3,-0.14761902945382255,1.063496821071753,17.616666793823242,-1.7323866475394782,17.309999465942386,1.7222125089405322,17.523332595825195,-0.14761902945382255
6539,2006-02-10,17.700000762939453,17.799999237060547,17.239999771118164,17.466667175292972,3226800.0,0.0114286150251115,1.5846296051762843,-1.9999999999999696,69.7841474885817,74.38032233051803,-0.12183932580995815,-0.9063939370556433,-2.2466773833990175,-2.8803730300294177,56.452007319996675,0.5599994659423828,1.1415647591736366,0.709334135055542,-0.7632940913696338,2.1819623614807195,-0.026979978157047668,1.4456482482681317,0.26333315661620915,82.14311259157837,9.154344054777411,0.7363141132125886,2,-0.06000041961669922,-1.130000114440918,-2.6616671085357666,-3.1766672134399414,-1.3933334350585938,4,-0.15480229416314706,-2.744652357588965,17.5,1.063496821071753,17.616666793823242,-1.7323866475394782,17.309999465942386,-0.15480229416314706
6540,2006-02-13,17.676666259765625,17.71666717529297,17.566667556762695,17.666667938232422,1437300.0,-0.0013183334558203308,2.333319204848896,0.0428499027253264,66.60170179004422,72.5302159993191,-0.04409250392913222,-0.7365261094519475,-2.1704278900151905,-2.834203748115124,58.193766503445765,0.14999961853027344,1.1151796751663703,0.5689996719360337,-0.7093308271018302,1.8473301709738976,-0.07016557758289821,1.2081649214549657,0.2577342938525362,77.97623305097736,8.057034649973701,0.6391652495189316,2,-0.036665916442871094,-1.041666030883789,-2.6191658973693848,-3.1533327102661133,-1.0933341979980469,0,-0.14142932890100468,1.5846296051762843,17.700000762939453,-2.744652357588965,17.5,1.063496821071753,17.616666793823242,-0.14142932890100468
6541,2006-02-14,17.696666717529297,17.933332443237305,17.573333740234375,17.709999084472656,3203400.0,0.0011314609593096048,-1.76923866954238,-1.333460511255246,68.45234277033927,70.79004674572654,-0.06052967235135043,-0.6601587653587409,-2.1419927936683187,-2.823516738105134,58.86306015491416,0.3599987030029297,1.0345462912074836,0.506333446502687,-0.6936272351444401,1.7062941281498158,-0.09364689432087658,1.1063137873262505,-0.4566669464111328,65.86548777736819,-2.6445467307736834,0.5999803408235643,2,-0.09666728973388672,-1.061666488647461,-2.6391663551330566,-3.173333168029785,-0.9699993133544922,1,-0.12544731438918322,2.333319204848896,17.676666259765625,1.5846296051762843,17.700000762939453,-2.744652357588965,17.5,-0.12544731438918322
6542,2006-02-15,17.739999771118164,17.836666107177734,17.643333435058594,17.700000762939453,3237000.0,0.0024486562515155796,-1.5217250687265989,-3.000143061516452,61.916121131715876,68.81167327007711,-0.16161816736061496,-0.6189238969099762,-2.1316270589270285,-2.841772772606042,59.194167671792016,0.19333267211914062,0.984128949917686,0.4758331298828118,-0.6641878331880342,1.6158540929536578,-0.09417735165261121,1.0458436114182348,-0.48613334655761875,72.11545339004033,5.346799305995631,0.5700104815354223,2,-0.1533336639404297,-1.1033329963684082,-2.682499408721924,-3.2166662216186523,-0.926666259765625,2,-0.10484778357807212,-1.76923866954238,17.696666717529297,2.333319204848896,17.676666259765625,1.5846296051762843,17.700000762939453,-0.10484778357807212
6543,2006-02-16,17.876667022705078,17.889999389648438,17.579999923706055,17.73666763305664,3652200.0,0.007703903796516309,2.720050354772259,3.500071527347289,57.37263688193829,66.57577447719973,-0.3000533400640215,-0.6680277166929756,-2.2101808991938334,-2.9574231875719352,59.29627097952629,0.3099994659423828,0.8862743783455649,0.5351670265197761,-0.5463725522921798,1.616706605331732,-0.005602762886201873,1.075936815925754,-0.6092112777709993,91.82709501356237,27.06326612695102,0.5407697894059775,2,-0.29000091552734375,-1.2066664695739746,-2.819166660308838,-3.331666946411133,-0.9799995422363281,3,-0.09994407055006116,-1.5217250687265989,17.739999771118164,-1.76923866954238,17.696666717529297,2.333319204848896,17.676666259765625,-0.09994407055006116
6544,2006-02-17,17.56333351135254,17.926666259765625,17.526666641235348,17.860000610351562,3613800.0,-0.017527512872202333,-1.1621551959667178,-2.119059945504087,55.08366171812695,64.6133076731198,0.025352519967867693,-0.2648359843804826,-1.8421438956712244,-2.623191210584526,59.32170900938991,0.399999618530277,0.7358089090528388,0.15616683959961009,-0.7983573415312115,1.1106910207304317,-0.3210952509658007,0.6334289301650209,-0.28256023245239703,9.016462642465969,-52.009667315363515,0.4772620905654103,2,0.023332595825195312,-0.8933329582214355,-2.514166831970215,-2.866666316986084,-1.186666488647461,4,-0.0673752707492038,2.720050354772259,17.876667022705078,-1.5217250687265989,17.739999771118164,-1.76923866954238,17.696666717529297,-0.0673752707492038
6545,2006-02-21,17.523332595825195,17.75,17.413333892822266,17.559999465942386,3500700.0,-0.002277524110186002,-1.623396697531323,0.12359601128978495,47.60521809324334,62.55621209528028,0.07303371037368933,-0.12989621177894506,-1.7430153704514026,-2.5623655026428978,59.289268057866806,0.3366661071777344,0.6129658751472213,0.05166597366332937,-0.727025033123958,0.8303569804506168,-0.33767952973031257,0.4410114770569713,-0.22950813363830846,21.15365570060412,-34.32463170061445,0.38934550339364304,2,0.06333351135253906,-0.8533320426940918,-2.362499237060547,-2.7066659927368164,-0.6666660308837926,1,-0.06943115764601748,-1.1621551959667178,17.56333351135254,2.720050354772259,17.876667022705078,-1.5217250687265989,17.739999771118164,-0.06943115764601748
6546,2006-02-22,14.399999618530273,17.703332901000977,13.666666984558105,17.549999237060547,67457700.0,-0.17823852627433623,1.3355827906034854,85.90860382853933,14.37998343024178,56.54829687128871,3.0621961665292403,2.9775536734170878,1.4057678959894524,0.5658109467963701,59.103836405536114,4.036665916442871,0.42518537324552597,-2.9646669387817397,-4.501469183633851,-1.4278646939296262,-3.7330680612077956,-2.196265816355684,3.5333328247070312,17.21438400799833,-31.621847754586756,0.7684011224260566,2,1.4000000953674316,1.4533343315124512,0.760833740234375,0.42333364486694336,2.136667251586914,2,0.15162031257471287,-1.623396697531323,17.523332595825195,-1.1621551959667178,17.56333351135254,2.720050354772259,17.876667022705078,0.15162031257471287
6547,2006-02-23,14.016667366027832,14.08666706085205,12.466667175292967,14.08666706085205,66833100.0,-0.02662029601786653,45.285912806539564,0.022222128032154873,14.183513709164984,50.59770300148848,3.219757726655896,3.3399558957964572,1.8083641685636245,0.9523922351221046,59.17668515150094,1.9333324432373065,0.25385147337877,-3.225999212265016,-5.343859145399929,-1.1081392791301035,-4.284929178832474,-2.167069245697558,3.831331768035888,28.388286641710458,-16.939901744348184,1.0589299665674567,2,1.1833324432373047,1.2366666793823242,1.3624992370605469,0.9683322906494141,2.463332176208496,3,0.1933412534790684,1.3355827906034854,14.399999618530273,-1.623396697531323,17.523332595825195,-1.1621551959667178,17.56333351135254,0.1933412534790684
6548,2006-02-24,13.763333320617676,14.333333015441895,13.383333206176758,14.07333278656006,18206100.0,-0.01807377166017088,1.2891563773241506,4.428583106267055,13.99233767977087,44.39861302273173,3.226617484359142,3.5124194472539045,2.0732575594658673,1.203170833885336,58.26441852967872,0.9499998092651367,0.10381819328207342,-3.3136665344238274,-5.942839542794708,-0.6844935260529468,-4.628253038609266,-1.999080030238387,3.939999580383301,23.74846818220565,-21.775419669306892,1.3145865041854403,2,1.436666488647461,1.4900007247924805,1.78916597366333,1.3449993133544922,2.816666603088379,4,0.22160330783865545,45.285912806539564,14.016667366027832,1.3355827906034854,14.399999618530273,-1.623396697531323,17.523332595825195,0.22160330783865545
6549,2006-02-27,14.196666717529295,14.42666721343994,13.81666660308838,13.833333015441895,11065200.0,0.031484625622085316,-2.075634414031048,-1.172046219443902,20.33296365720811,39.25764211908328,2.5077971129236527,2.970427418350967,1.656327370103737,0.772330600850152,56.93536928338252,0.6633338928222638,-0.09042542770601969,-2.7146664619445833,-5.630847691392502,0.2015147675033333,-4.172757076668541,-1.256575847220624,3.2971995544433614,32.744473983280784,-14.112217597611576,1.4580906147239585,2,1.0033330917358416,1.0566673278808612,1.4608335494995117,0.9650001525878906,2.4866657257080096,0,0.19018554261090292,1.2891563773241506,13.763333320617676,45.285912806539564,14.016667366027832,1.3355827906034854,14.399999618530273,0.19018554261090292
6550,2006-02-28,15.18333339691162,16.059999465942386,14.55666732788086,14.723333358764648,38820000.0,0.06949988324823031,-2.789918845395137,1.266053865920528,33.333348281197374,35.355531620289725,1.2630838380938645,1.9152506919326502,0.6993717001508895,-0.20411090896587503,54.68204765287455,1.8633327484130913,-0.26714547497877206,-1.6221664905548128,-4.6311161168476875,1.3867831357380638,-3.12664130370125,-0.11769167740837538,2.109444911193849,51.87778567346597,-0.4411630094810235,1.504474813146438,2,0.013333320617677558,0.07000064849853693,0.4741668701171875,-0.021666526794433594,2.126666069030767,1,0.07859496953654399,-2.075634414031048,14.196666717529295,1.2891563773241506,13.763333320617676,45.285912806539564,14.016667366027832,0.07859496953654399
6551,2006-03-01,15.166666984558105,15.356666564941404,14.970000267028807,15.300000190734865,13240200.0,-0.0010976780867436586,2.13514119575644,-0.2898547719993001,29.885068991020887,31.796525826879172,0.9869131904706556,1.8315500931063617,0.7469202278018159,-0.17625441308390322,52.133200445210534,0.38666629791259766,-0.4905476021133879,-1.5154995918273926,-4.583215627958381,1.5522164443035962,-3.049357609892887,0.0183584262381018,1.9330668782348646,75.1391630629621,21.877045604630375,1.533858018065494,3,0.029999732971191406,0.08666706085205078,0.4916665554046613,-0.005000114440919745,2.006665229797367,2,0.11142854142600767,-2.789918845395137,15.18333339691162,-2.075634414031048,14.196666717529295,1.2891563773241506,13.763333320617676,0.11142854142600767
6552,2006-03-02,15.016667366027832,15.116666793823242,14.949999809265135,15.116666793823242,6032100.0,-0.009890084530964849,2.333358764793993,0.7499964237178929,29.722387440908676,28.724275888986988,0.7934195631907475,1.8409738636686797,0.9274479004029956,-0.015716892380865488,49.24732479445984,0.21666717529297053,-0.716054835959131,-1.516332578659057,-4.604301660149773,1.5716365028316588,-3.0603171194044165,0.02765196208630094,1.8977438292651385,61.02121076514375,6.891408693061592,1.5439845407453583,3,0.17999935150146484,0.23666667938232422,0.7083332538604772,0.19499969482422053,1.8666658401489258,3,0.10122082796666643,2.13514119575644,15.166666984558105,-2.789918845395137,15.18333339691162,-2.075634414031048,14.196666717529295,0.10122082796666643
6553,2006-03-03,14.8100004196167,15.15666675567627,14.786666870117188,14.976667404174805,5742300.0,-0.013762504114506413,-2.4687367286999824,1.6666793823969788,26.427411173356603,25.54024805067918,0.5803646476312476,1.9194915284388507,1.1642678028169389,0.19821099452431135,46.26039803232665,0.36999988555908203,-0.9773795068202595,-1.579166221618653,-4.708581753538642,1.5502493103013357,-3.1438739875786474,-0.014458455658658664,1.9265010148762727,44.279377036566146,-6.046396897182703,1.5647077659599944,3,0.29833316802978516,0.44333362579345703,0.91500020027161,0.4200000762939471,2.179999351501465,4,0.1127615850981083,2.333358764793993,15.016667366027832,2.13514119575644,15.166666984558105,-2.789918845395137,15.18333339691162,0.1127615850981083
6554,2006-03-06,14.576666831970215,14.666666984558105,14.279999732971193,14.533332824707033,8180400.0,-0.01575513713945753,2.462676624690931,-0.26000354766167977,25.55205925174485,23.089897068290455,0.38608742982367517,2.0262094400864044,1.4253423225797661,0.43922558987122073,44.47587231184144,0.530000686645506,-1.2375685478683778,-1.6661665439605713,-4.849459105472082,1.5171260175509396,-3.2578128247163285,-0.07452026320481586,1.989041232154758,16.66669345527496,-28.915543595135198,1.5916462807557559,3,0.5083332061767578,0.6766672134399414,1.503333330154419,1.0133333206176758,2.1233339309692383,0,0.13743423752692463,-2.4687367286999824,14.8100004196167,2.333358764793993,15.016667366027832,2.13514119575644,15.166666984558105,0.13743423752692463
6555,2006-03-07,14.520000457763672,14.763333320617676,14.34000015258789,14.56666660308838,6236700.0,-0.0038874713169858577,-1.081965944453955,-1.0768942978499498,25.091483933106204,24.280063790830948,-0.03136967689132497,1.946115496671105,1.5080512164055193,0.5033746586552716,42.62657328687093,0.42333316802978516,-1.519555939025384,-1.5726663112640367,-4.784843621472085,1.6395109989440098,-3.1787549663680608,0.033422343839987434,1.8817459708080193,22.29108556760286,-19.869309442172533,1.6060886551040232,3,-0.2566671371459961,0.7333335876464844,1.7791659832000732,1.2833328247070312,2.39666748046875,1,0.14898980146498042,2.462676624690931,14.576666831970215,-2.4687367286999824,14.8100004196167,2.333358764793993,15.016667366027832,0.14898980146498042
6556,2006-03-08,14.520000457763672,14.576666831970215,14.300000190734865,14.533332824707033,5518200.0,0.0,4.53331171679792,0.2856967690515875,24.5789553412432,25.435112861061864,-0.014033195622246808,1.819674324033464,1.5246369072958714,0.511092994167825,41.10283247369955,0.2766666412353498,-1.8017636949283133,-1.4331663608551022,-4.665016745007659,1.7986840232974544,-3.0490915529313796,0.1827588312211752,1.7243428006768688,27.37649741311399,-10.54060097854708,1.6159251920762783,3,0.2016658782959002,0.7333335876464844,1.922499179840088,1.2833328247070312,2.2533321380615234,2,0.19214868596556656,-1.081965944453955,14.520000457763672,2.462676624690931,14.576666831970215,-2.4687367286999824,14.8100004196167,0.19214868596556656
6557,2006-03-09,14.736666679382324,14.866666793823242,14.423333168029785,14.539999961853027,4791900.0,0.014921915619004134,-1.0620154007203564,-14.751072961371426,25.51974633847776,26.715936045362625,-0.13167390145838986,1.4505535410889046,1.3254817599607591,0.30263178918404776,39.26001828145863,0.44333362579345703,-2.082976269008295,-1.0725001335144047,-4.2484290300287775,2.103428762999968,-2.660464581771592,0.5154643147427826,1.3565695357323122,52.09126550717313,20.12620263312587,1.5879644482571864,3,0.2016663551330602,0.516667366027832,1.8333332538604736,1.1283330917358398,2.160000801086426,3,0.16534712957728903,4.53331171679792,14.520000457763672,-1.081965944453955,14.520000457763672,2.462676624690931,14.576666831970215,0.16534712957728903
6558,2006-03-10,14.916666984558105,15.033332824707033,14.720000267028807,14.800000190734865,4512000.0,0.012214451822243788,-1.265054842023257,0.5932208321210267,28.927813381114234,27.670919348018863,-0.1462486769913678,1.1247602095794278,1.16082441678887,0.13164714230236996,37.108453807705,0.3133325576782262,-1.9211402938219848,-0.763333177566528,-3.858829032520852,2.332162677387796,-2.311081105043691,0.7844147499106349,1.0315064689636646,84.51337908439616,47.59466935602454,1.5477479274771622,3,0.2533326148986852,0.29666614532470703,1.818333387374878,1.1649999618530273,2.6033334732055664,4,0.13184354277363486,-1.0620154007203564,14.736666679382324,4.53331171679792,14.520000457763672,-1.081965944453955,14.520000457763672,0.13184354277363486
6559,2006-03-13,14.960000038146973,15.039999961853027,14.803333282470705,14.893333435058596,3031500.0,0.002905009117232904,1.0882373978129827,0.5714274036653686,29.60212344110259,27.25633881023056,-0.07813239273755812,0.9124077567543214,1.1295707162282724,0.09336213310714747,35.82987002265469,0.23666667938232244,-1.7144757881523347,-0.5830000877380375,-3.541576091078671,2.375575915602596,-2.062288089408355,0.8962879139322801,0.848913164245646,89.18919615540254,48.19945048496891,1.4792880016703172,3,-0.14166688919067383,0.23999977111816406,1.7750003337860107,1.133333683013916,2.6366662979125977,0,0.1356951689702428,-1.265054842023257,14.916666984558105,-1.0620154007203564,14.736666679382324,4.53331171679792,14.520000457763672,0.1356951689702428
6560,2006-03-14,15.17666721343994,15.606666564941404,15.0,15.606666564941404,8619000.0,0.01448309991580743,1.821709208737436,-6.4499964237180745,61.50050936385016,30.769165518322698,-0.33061199127189234,0.5258019316215137,0.9287167645873229,-0.11029285628391072,34.189464369785725,0.6466665267944318,-1.463815482842774,-0.24133296012878525,-3.0265093493693325,2.54384342911176,-1.6339211547490589,1.1512552344914884,0.4985561478686922,67.09187899913796,22.140691330753207,1.392588194620273,3,-0.2333340644836408,0.02333259582519709,1.5733330249786395,1.046666622161867,2.2733335494995135,1,0.10037339081603514,1.0882373978129827,14.960000038146973,-1.265054842023257,14.916666984558105,-1.0620154007203564,14.736666679382324,0.10037339081603514
6561,2006-03-15,15.476667404174805,15.5,15.1899995803833,15.1899995803833,6450000.0,0.019767198325940427,-1.1627848951905069,-0.6666703630843205,72.16598794606107,35.48512113000629,-0.6504119854266435,0.053711180422522986,0.6525327937797769,-0.3967348782402329,32.135038262489886,0.32333278656006037,-1.2477434163896817,0.169667196273803,-2.4018953634791984,2.7412297560268044,-1.116114083602696,1.4554484761503037,0.1299991607665998,89.0141560184235,40.234223229248656,1.2857812798765007,3,-0.5333342552185059,-0.27666759490966797,1.295832872390747,0.746666431427002,2.0799999237060547,2,0.09304332104915436,1.821709208737436,15.17666721343994,1.0882373978129827,14.960000038146973,-1.265054842023257,14.916666984558105,0.09304332104915436
6562,2006-03-16,15.880000114440918,15.979999542236328,15.34333324432373,15.34333324432373,5883000.0,0.026060695092362973,-1.3726685337351796,1.872086176324798,80.73572894890486,41.51937866062278,-1.0263320271142504,-0.5229233196795384,0.28066571366009185,-0.7847715397692774,29.925877541428974,0.6366662979125977,-1.1608312744695546,0.6659998893737793,-1.6576677458902367,2.9896675246377953,-0.4958339282582287,1.8278337070057873,-3.413332939147951,92.06353291124391,38.460084402369745,1.1618338176320082,3,-0.7500004768371582,-0.6800003051757812,0.9658334255218506,0.34833383560180664,1.7300004959106445,3,0.05625519363642195,-1.1627848951905069,15.476667404174805,1.821709208737436,15.17666721343994,1.0882373978129827,14.960000038146973,0.05625519363642195
6563,2006-03-17,16.09000015258789,16.143333435058597,15.883333206176758,16.0,4413900.0,0.013224183667102318,1.6440694404033933,0.16770208410338064,79.39959377019528,47.502438051561704,-1.157380764118873,-0.9208515359645144,0.10522027758090502,-0.9801748318553862,27.949031548169952,0.26333332061767933,-1.0427498134597641,0.965333271026612,-1.0433463711687558,2.97401291322198,-0.0390065500710719,1.969673092124296,-3.5530663299560565,96.0199047464505,38.13475073054751,1.0043398210976835,3,-0.8683333396911586,-0.8900003433227539,0.8125002384185791,0.13833379745483398,0.850000381469723,4,0.050134699827899976,-1.3726685337351796,15.880000114440918,-1.1627848951905069,15.476667404174805,1.821709208737436,15.17666721343994,0.050134699827899976
6564,2006-03-20,16.379999160766598,16.430000305175778,16.01333236694336,16.110000610351562,4729500.0,0.018023555340492825,1.2522540170217833,2.9999788072733042,73.71201913900916,52.904719741106476,-1.3015476607687155,-1.3745208728105283,-0.1539864808004232,-1.260129428237036,26.228609726795543,0.4166679382324183,-0.8970519577282161,1.3144989967346152,-0.44612417280396954,3.075122166273202,0.43418741196532196,2.1948105815039085,-3.698809353637694,96.50341722108699,36.29448123638876,0.880311584769293,3,-1.0149989128112757,-1.1799993515014613,0.6708347797393834,-0.1516652107238734,0.6800003051757884,0,0.0695971523446477,1.6440694404033933,16.09000015258789,-1.3726685337351796,15.880000114440918,-1.1627848951905069,15.476667404174805,0.0695971523446477
6565,2006-03-21,16.30666732788086,16.579999923706055,16.25666618347168,16.56333351135254,6649800.0,-0.004476913103963032,1.2298954900916188,-0.9506205980629836,72.09305506218672,58.18406415454465,-1.0595474050570104,-1.4725083381233013,-0.05244374752298597,-1.1553623149520593,24.97543693669055,0.323333740234375,-0.701846314447657,1.302000427246094,-0.15976225681451695,2.763763111306707,0.5711190852157877,2.0328817692764005,-3.4005488908691426,80.33578932996505,21.10599209302184,0.7308813420303062,3,-0.8050007820129395,-1.1066675186157227,0.7983331680297852,-0.07833337783813477,0.779998779296875,1,0.0791086849471132,1.2522540170217833,16.379999160766598,1.6440694404033933,16.09000015258789,-1.3726685337351796,15.880000114440918,0.0791086849471132
6566,2006-03-22,16.583332061767578,16.649999618530273,16.30666732788086,16.473333358764652,4346100.0,0.01696635666404278,1.821903634667691,-0.4285671821471693,78.94089828518041,64.11974770417828,-1.13176628715272,-1.6624512901780797,-0.29785325936788,-1.4052103678733445,23.0313831668211,0.34333229064941406,-0.45462431029999806,1.4694985389709476,-0.12244018819392721,3.0614372661358225,0.6735291753885111,2.265467902553384,-3.383303105820314,94.8978899221174,34.41192164699683,0.7959693635824372,3,-0.8983321189880371,-1.3833322525024414,0.5541682243347168,-0.3549981117248535,0.39666748046875,2,0.052261433223661724,1.2298954900916188,16.30666732788086,1.2522540170217833,16.379999160766598,1.6440694404033933,16.09000015258789,0.052261433223661724
6567,2006-03-23,16.726667404174805,16.760000228881836,16.406667709350586,16.549999237060547,3795300.0,0.008643337893334602,1.9040971334958496,1.6060931837492498,86.25477273604646,70.4894098547263,-1.0763210067901845,-1.678403025523881,-0.40568913751114266,-1.5188669121723244,20.26308842738761,0.35333251953125,-0.17627767484995793,1.4773338794708248,-0.18132961995144115,3.1359973788930926,0.6480021297596927,2.3066656291819587,-3.1816413819692393,96.19777819357478,32.27125150202464,0.8293317497111337,3,-0.9450006484985352,-1.5300006866455078,0.39083242416381836,-0.4983334541320801,0.4899997711181676,3,0.04962135634375642,1.821903634667691,16.583332061767578,1.2298954900916188,16.30666732788086,1.2522540170217833,16.379999160766598,0.04962135634375642
6568,2006-03-24,16.81333351135254,16.899999618530273,16.569999694824222,16.649999618530273,6962100.0,0.005181313472885973,-1.0412340726758134,0.9245236167341431,94.79312177012406,77.73285411350646,-0.9673821699042335,-1.6072600003049846,-0.4609195955274501,-1.5781359437924358,17.852338402530833,0.32999992370605113,0.12792527023919043,1.4114999771118164,-0.23267994414906923,3.055679898372702,0.5894100164813736,2.2335899377422592,-2.8825105843458214,90.22563345802797,19.48161385387084,0.8220899606304427,3,-0.8633337020874023,-1.6166667938232422,0.29833292961120605,-0.5849995613098145,0.26999855041503906,4,0.04738305455376257,1.9040971334958496,16.726667404174805,1.821903634667691,16.583332061767578,1.2298954900916188,16.30666732788086,0.04738305455376257
6569,2006-03-27,16.89666748046875,16.940000534057614,16.700000762939453,16.81333351135254,2293800.0,0.004956421584092263,1.823525451873204,0.5102062264988205,97.09384769817815,81.68766948398735,-0.8349094309896579,-1.5578152971945105,-0.507547820291407,-1.6350132747699515,15.49800589160667,0.2399997711181605,0.4349280856748585,1.359833908081054,-0.3108676419283185,3.0305354580904282,0.524483133076366,2.19518468308574,-2.550159816648735,93.65858696380371,16.092201369153088,0.8353507750046868,3,-0.831667423248291,-1.7000007629394531,0.23166584968566895,-0.6683335304260254,0.356664657592777,0,0.0025645917243120042,-1.0412340726758134,16.81333351135254,1.9040971334958496,16.726667404174805,1.821903634667691,16.583332061767578,0.0025645917243120042
6570,2006-03-28,16.376667022705078,16.873332977294922,16.356666564941403,16.866666793823242,6238500.0,-0.03077532645799841,1.0529839971806683,-5.879952392941338,80.50385376621203,82.61409901955967,-0.14168812132995967,-0.9948350927754568,0.0462368205943946,-1.0896614222112895,15.236192543104165,0.5400009155273473,0.7056562010969181,0.7801667690277103,-0.9223121061364274,2.4826456441918463,-0.07107266855435768,1.6314062066097783,-1.615200499647047,11.052585612364501,-69.85260926467008,0.8512394375820682,3,-0.2350001335144043,-1.2683334350585938,0.7516663074493408,-0.14833307266235352,0.7966651916503942,1,0.041725977715118434,1.823525451873204,16.89666748046875,-1.0412340726758134,16.81333351135254,1.9040971334958496,16.726667404174805,0.041725977715118434
6571,2006-03-29,16.856666564941403,16.966667175292972,16.350000381469727,16.376667022705078,5571900.0,0.029309965304346708,-1.3125026822115862,-0.9795913600959052,82.05647120848599,82.76084815951313,-0.4529849670922843,-1.4142412739020216,-0.41648578774877976,-1.541527153676034,15.007696643832286,0.6166667938232457,0.9995040242493971,1.1756663322448695,-0.6030393228534514,2.9543719873431904,0.28631350469570904,2.06501915979403,-1.7466346001234392,82.16206686441123,-2.289254760023681,0.8893528275491607,3,-0.4316663742065394,-1.77166652679443,0.27166676521301625,-0.6283326148986781,0.4799995422363317,2,0.013644426159243439,1.0529839971806683,16.376667022705078,1.823525451873204,16.89666748046875,-1.0412340726758134,16.81333351135254,0.013644426159243439
6572,2006-03-30,16.536666870117188,16.739999771118164,16.459999084472653,16.466667175292972,3642000.0,-0.018983569117381305,-5.719811407122098,0.1458328366274802,73.50098461880722,82.10544714269224,-0.03357174860319034,-1.0271930468266923,-0.08966369099876914,-1.1928398443310506,14.748073165676931,0.39666748046875,1.0790070610288893,0.7796666622161865,-1.0093835355180332,2.568716859950408,-0.11485843665092332,1.6741917610832964,-1.092440567413723,30.270235160572774,-51.93539608892829,0.8945250988671107,3,-0.04666709899902344,-1.8199996948242188,-0.7100000381469727,-0.6833329200744629,0.8800010681152344,3,0.026809070751752984,-1.3125026822115862,16.856666564941403,1.0529839971806683,16.376667022705078,1.823525451873204,16.89666748046875,0.026809070751752984
6573,2006-03-31,16.479999542236328,16.696666717529293,16.453332901000973,16.549999237060547,3344400.0,-0.0034267684247337726,-2.9459651727441973,-1.0000000000000508,71.96532261909988,81.91136975159121,0.09413396905804916,-0.8843392146794002,-0.028841000779298298,-1.1082150978866885,14.312415905124931,0.2433338165283203,1.101667813192396,0.639499378204345,-1.1190767493262541,2.398075505734944,-0.23978868556095634,1.5187874419696445,-0.7617338824667517,21.080940642291665,-57.75280996476957,0.8792880637652999,3,0.1316671371459961,-1.304999351501463,-1.2533326148986816,-1.2266654968261719,0.6700000762939453,4,0.04470070713100749,-5.719811407122098,16.536666870117188,-1.3125026822115862,16.856666564941403,1.0529839971806683,16.376667022705078,0.04470070713100749
6574,2006-04-03,16.579999923706055,16.716667175292972,16.366666793823242,16.416667938232422,3315900.0,0.006067984481033406,-1.65822124682213,-2.333324250681199,70.98704209699711,81.7884794221257,0.02848242168848003,-0.8712279029185712,-0.12085930094264086,-1.18242648577524,13.323292393072904,0.3500003814697301,1.0609401066758295,0.6393331050872799,-1.0426907705820554,2.321356980756617,-0.20167883274738685,1.4803450429219485,-0.6370219911422677,37.297215374669996,-41.24461671708196,0.8410119378346682,4,0.056667327880859375,-1.1883330345153773,-1.3533329963684082,-1.3266658782958984,0.4099998474121094,0,0.030357788925068796,-2.9459651727441973,16.479999542236328,-5.719811407122098,16.536666870117188,-1.3125026822115862,16.856666564941403,0.030357788925068796
6575,2006-04-04,16.683332443237305,16.703332901000973,16.466667175292972,16.573333740234375,1963500.0,0.006232359469646731,2.1555510344214275,0.6734670045426413,69.17372123669057,80.70323752784904,-0.017658232056223966,-0.8476379478259748,-0.2143071425508296,-1.2571380319905927,12.423033386745882,0.2366657257080007,1.0231485208230424,0.6344990253448479,-0.9374913033507433,2.206489354040441,-0.15149613900294767,1.4204941896926435,-0.5560904469822638,54.05383670830841,-22.206464112196414,0.7859951643477961,4,-0.02499866485595703,-1.059998989105221,-1.4566655158996582,-1.4299983978271484,0.12333488464355469,1,0.03416581769640836,-1.65822124682213,16.579999923706055,-2.9459651727441973,16.479999542236328,-5.719811407122098,16.536666870117188,0.03416581769640836
6576,2006-04-05,17.309999465942386,17.416667938232422,16.726667404174805,16.75,4863300.0,0.03756246090744919,-1.2747345685028626,5.090964262801093,71.21662031768989,79.0323317035872,-0.5927404755213352,-1.3223665707929158,-0.8334900782516392,-1.850078561930994,11.829115312807419,0.7333354949951172,1.024471392863937,1.1216660976409933,-0.3723207568548439,2.6156529521368324,0.3746726703930747,1.868659524888912,-1.0316609374605186,89.84110894945202,14.93622479603782,0.7469934272479192,4,-0.42666530609131215,-1.4616656303405797,-2.08499908447266,-2.05666542053223,-0.723333358764652,2,-0.007895277631626119,2.1555510344214275,16.683332443237305,-1.65822124682213,16.579999923706055,-2.9459651727441973,16.479999542236328,-0.007895277631626119
6577,2006-04-06,17.173332214355472,17.39666748046875,17.040000915527347,17.226667404174805,2972700.0,-0.007895277631626119,-1.2291814437537154,-0.09524150122103794,66.43072618522785,75.88095441637651,-0.4314190578556101,-1.0474962776528542,-0.6880860054816829,-1.6809354934460465,11.64838627214566,0.3566665649414027,1.03526369200541,0.8631655693054228,-0.5261170196003704,2.252448158211216,0.1685242748525262,1.5578068637583193,-0.7066650390625,76.8251944131098,4.401559863335777,0.6946412944528967,4,-0.2899980545043981,-1.3249983787536657,-1.9483318328857457,-1.919998168945316,-0.5566654205322301,3,0.009510902763863571,-1.2747345685028626,17.309999465942386,2.1555510344214275,16.683332443237305,-1.65822124682213,16.579999923706055,0.009510902763863571
6578,2006-04-07,16.883333206176758,17.183332443237305,16.850000381469727,17.106666564941403,3566400.0,-0.016886589309458522,-1.298849667528265,4.187354718735684,57.633987926419955,71.49652555284783,-0.14577631516293366,-0.6351706340071956,-0.41252739374199976,-1.3600834126318873,11.55728724842434,0.3333320617675781,0.9939236215531189,0.47483325004577637,-0.7700547248647283,1.7197212249562828,-0.14761073740947595,1.0972772375010287,-0.22666587829589702,49.20627135546945,-19.33817155776861,0.6224439874552532,4,9.5367431640625e-07,-1.0349993705749512,-1.6583328247070312,-1.6299991607666016,-0.37000083923339844,4,0.031589421682475916,-1.2291814437537154,17.173332214355472,-1.2747345685028626,17.309999465942386,2.1555510344214275,16.683332443237305,0.031589421682475916
6579,2006-04-10,16.989999771118164,17.09000015258789,16.799999237060547,16.870000839233402,2167500.0,0.00631786174203941,-1.230757944775375,-0.5373085890461191,60.26024713052852,69.24723592666076,-0.2657587942633306,-0.6134066445311248,-0.5466623471259631,-1.4346973024945555,11.4317931958246,0.29000091552734375,0.9215689181533122,0.47999982833862376,-0.5857580102070301,1.5457576668842758,-0.0528790909342014,1.0128787476114507,0.4266681671142578,55.08759742528202,-11.471044463031724,0.5328789192728263,4,-0.10666561126708984,-1.1416659355163574,-1.8091659545898438,-1.7366657257080078,-0.9133319854736364,0,0.009417295442469609,-1.298849667528265,16.883333206176758,-1.2291814437537154,17.173332214355472,-1.2747345685028626,17.309999465942386,0.009417295442469609
6580,2006-04-11,16.700000762939453,17.066667556762695,16.64666748046875,16.930000305175778,2050200.0,-0.017068805890844696,-1.4950541045833097,-1.916679912261209,51.74479567794531,65.87927197882293,0.08373392638423383,-0.21442550433870622,-0.2812978844624894,-1.1169338406211118,12.015960734336234,0.4200000762939453,0.8124322267660915,0.11383414268493652,-0.7491515922564993,0.9768198776263723,-0.3176587247857796,0.5453270101556527,0.7043338012695308,6.926396203139939,-53.73225610679283,0.43149286747071786,4,0.1916666030883789,-0.8416666984558105,-1.5308337211608887,-1.4466667175292969,-0.6599998474121058,1,0.017365209277252047,-1.230757944775375,16.989999771118164,-1.298849667528265,16.883333206176758,-1.2291814437537154,17.173332214355472,0.017365209277252047
6581,2006-04-12,16.916667938232422,16.930000305175778,16.546667098999027,16.626667022705078,2724000.0,0.012974081760151579,1.421059605840129,-1.2608760552634828,52.78049613775786,63.576995480928545,-0.13804376520852202,-0.33484786859401794,-0.531335818923214,-1.3039222279197507,12.552755548807095,0.3833332061767507,0.6883707907083867,0.2585012912750244,-0.43917882433872535,0.9561814068887724,-0.09033876653185047,0.6073413490818993,0.457359942626951,43.52949096253721,-12.111815784139452,0.3488400578068742,4,-0.025000572204589844,-1.0583338737487793,-2.158334255218506,-1.6633338928222656,-0.6666679382324219,2,-0.006502498645312826,-1.4950541045833097,16.700000762939453,-1.230757944775375,16.989999771118164,-1.298849667528265,16.883333206176758,-0.006502498645312826
6582,2006-04-13,16.773332595825195,16.916667938232422,16.616666793823242,16.916667938232422,1428300.0,-0.008473024530042506,3.1860038057725317,-0.4942582410354897,49.42417140208717,61.072423123482686,0.04737504389670377,-0.12770213566481203,-0.4355454128184775,-1.1341014771538838,13.24379899489986,0.3000011444091797,0.6293825983824952,0.07049932479858256,-0.5241994012306037,0.6651980508277688,-0.22685003821601057,0.3678486878131757,0.551053638122557,35.60198444558916,-15.017547546110485,0.29734936301459375,4,0.11833477020263672,-0.8533320426940918,-1.785832405090332,-1.519998550415039,-0.9233322143554688,3,-0.011128765710752164,1.421059605840129,16.916667938232422,-1.4950541045833097,16.700000762939453,-1.230757944775375,16.989999771118164,-0.011128765710752164
6583,2006-04-17,16.89666748046875,16.963333129882812,16.600000381469727,16.739999771118164,1787100.0,0.007353033986475133,1.5057516623586749,-1.0930152097832306,49.99999999999999,58.74052955714968,-0.01189027321888858,-0.19763791216933058,-0.5958711242040131,-1.2331050735047562,13.790958631002326,0.36333274841308594,0.5189898232641639,0.1535008430480964,-0.37153306880297166,0.6785347548991645,-0.10901611287743762,0.41601779897363045,0.3810556053820804,64.41728128960213,18.44703724417476,0.2625169559255342,4,0.04500007629394531,-0.8283333778381348,-1.8008339405059797,-1.6433334350585938,-1.3000001907348633,0,-0.016571355681181954,3.1860038057725317,16.773332595825195,1.421059605840129,16.916667938232422,-1.4950541045833097,16.700000762939453,-0.016571355681181954
6584,2006-04-18,17.520000457763672,17.566667556762695,16.856666564941403,16.856666564941403,3484500.0,0.03689088265573348,-1.140704702425098,4.234017945190493,65.80644412754934,58.36638765613399,-0.5451948577055283,-0.7707000077563535,-1.243804096971047,-1.8291399112604267,14.373891013155385,0.7100009918212926,0.47720306292780634,0.7198337554931626,0.11878416277765069,1.3208833482086746,0.41930895913540667,1.0203585518509186,-0.9733333587646449,95.42479626907814,43.177242202481594,0.3005247963577557,4,-0.4633331298828125,-1.3350000381469727,-2.3283340930938703,-2.2666664123535156,-1.9266672134399414,1,-0.05745822286061786,1.5057516623586749,16.89666748046875,3.1860038057725317,16.773332595825195,1.421059605840129,16.916667938232422,-0.05745822286061786
6585,2006-04-19,17.59666633605957,17.636667251586914,17.393333435058597,17.433332443237305,2664300.0,0.004375906181093958,-1.0000156769298592,0.2462317915451798,61.51451315446612,57.28837574910912,-0.5349337372447813,-0.7860693678911872,-1.3453310783307515,-1.8795410864482776,14.839184906091246,0.24333381652831676,0.4504424331103003,0.7319996833801277,0.07928824180257976,1.3847111249576756,0.40564396259135194,1.0583554041689034,-1.029599227905269,96.33019174975588,45.88930157056499,0.32635572078877484,4,-0.5049991607666016,-1.2783327102661133,-2.5874998569488525,-2.343332290649414,-1.5633335113525426,2,-0.08637991545593038,-1.140704702425098,17.520000457763672,1.5057516623586749,16.89666748046875,3.1860038057725317,16.773332595825195,-0.08637991545593038
6586,2006-04-20,17.450000762939453,17.663333892822266,16.893333435058597,17.663333892822266,2595300.0,-0.008334849926634469,6.218761175881521,-1.3061167293364786,65.02193450267151,57.1318433399362,-0.40937016893836287,-0.6020114977523932,-1.2188660405284857,-1.706824463891829,14.824134668332094,0.7700004577636683,0.423054947682985,0.5420006752014146,-0.1461798718019054,1.2301812222047346,0.1979104016997546,0.8860909487030746,-0.8401496490478486,79.9373265673291,25.831914681693917,0.34409027350165927,4,-0.3450002670288086,-1.02333402633667,-2.3783342838287354,-2.196666717529297,-1.2633342742919922,3,-0.0808022799865249,-1.0000156769298592,17.59666633605957,-1.140704702425098,17.520000457763672,1.5057516623586749,16.89666748046875,-0.0808022799865249
6587,2006-04-21,17.55666732788086,17.666667938232422,17.316667556762695,17.55666732788086,2416200.0,0.006112696864056577,2.1818039950062422,-0.0,67.42180796888981,58.21937890021062,-0.509524189861704,-0.6780734905013333,-1.35479647438207,-1.7868213429835347,14.668391338878095,0.35000038146972656,0.40564501883854476,0.6071672439575195,-0.13310395281882137,1.3474384407338604,0.23703164556934908,0.97730284234569,-0.8836072472534156,89.68745138500218,30.107371632408345,0.37013559838816956,4,-0.4499998092651367,-1.0516667366027832,-2.4850008487701416,-2.303333282470703,-1.7566671371459943,4,-0.07442570412015537,6.218761175881521,17.450000762939453,-1.0000156769298592,17.59666633605957,-1.140704702425098,17.520000457763672,-0.07442570412015537
6588,2006-04-24,17.610000610351562,17.773332595825195,17.219999313354492,17.479999542236328,2970300.0,0.003037779407371266,1.4233660785886126,100.0,66.92224722875585,58.959601133346986,-0.5016986751689352,-0.7047976118292922,-1.433616151052334,-1.811573462599556,14.391084030465937,0.5533332824707031,0.32864168993621945,0.6206671714782708,-0.17259293045739454,1.413927273413936,0.22403712051043811,1.0172972224461034,-0.85745190111572,82.18195286279364,18.966015364080803,0.3966300509678319,4,-0.4500007629394531,-0.7816677093505859,-2.4450008869171143,-2.3566665649414062,-1.4866676330566406,0,-0.09994322361620289,2.1818039950062422,17.55666732788086,6.218761175881521,17.450000762939453,-1.0000156769298592,17.59666633605957,-0.09994322361620289
6589,2006-04-25,16.940000534057614,17.483333587646484,16.873332977294922,17.483333587646484,4010100.0,-0.03804656746576762,1.2454021757827447,-4.179450688107073,53.554959105606805,59.16073040308716,0.1793206297720289,-0.033080745632204867,-0.8038610114351847,-1.1183544757039705,13.774048412748375,0.7366676330566406,0.2637659128569254,-0.05149955749512003,-0.8439302507631581,0.740931135772918,-0.44771490412913906,0.344715789138899,-0.08537343616283621,7.407509446677532,-54.614108801404,0.3962153466340196,4,0.21999931335449574,-0.04666805267333629,-1.7291672229766792,-1.6866664886474574,-0.7066669464111293,1,-0.07929948063596437,1.4233660785886126,17.610000610351562,2.1818039950062422,17.55666732788086,6.218761175881521,17.450000762939453,-0.07929948063596437
6590,2006-04-26,17.059999465942386,17.309999465942386,16.976667404174805,16.996667861938473,1561500.0,0.007083761989470805,-5.451639102185538,-0.11656129437660738,45.97207198347922,58.40423883038953,0.12936150973236948,-0.10462547408573997,-0.9627879894647187,-1.2118591246125412,13.761658288556362,0.36999893188477273,0.25822640464730995,0.034332752227786756,-0.7035262726189835,0.772191777074557,-0.33459676019559836,0.4032622646511719,-0.1866664886474645,20.740729751896616,-36.20200446897186,0.36892951242338445,4,0.12666702270507457,-0.045000076293948865,-1.7774994373321569,-1.8066654205322301,-0.6666660308837891,2,-0.08597105905815672,1.2454021757827447,16.940000534057614,1.4233660785886126,17.610000610351562,2.1818039950062422,17.55666732788086,-0.08597105905815672
6591,2006-04-27,17.086666107177734,17.31333351135254,16.870000839233402,16.893333435058597,2131200.0,0.0015631091483081505,-2.6944718186731893,3.052704493434127,48.55234718689301,58.30736947314574,0.14454555142307868,-0.11929390023792408,-1.0295201933060092,-1.214481534103065,13.529923424312729,0.4433326721191371,0.23473461062452472,0.04949941635131694,-0.6844281010576942,0.7834269337603281,-0.31746434235319043,0.4164631750558243,0.6866664886474609,23.985126877615272,-29.18505703588105,0.36696375870450637,4,0.10000038146972656,-0.04666614532470703,-1.735832929611206,-1.8333320617675781,-1.1433334350585938,3,-0.0616465070402602,-5.451639102185538,17.059999465942386,1.2454021757827447,16.940000534057614,1.4233660785886126,17.610000610351562,-0.0616465070402602
6592,2006-04-28,16.979999542236328,17.200000762939453,16.950000762939453,17.003332138061527,1748700.0,-0.006242678605196006,-5.00022889056742,-0.12068625323101445,51.7200418938007,58.498485239123596,0.31694043230086066,0.023493514436793816,-0.9663816984452112,-1.0822840756782863,13.285665320053534,0.25,0.26743340032645335,-0.07933378219604492,-0.7754170233295383,0.6167494589374485,-0.4273754027627916,0.2687078383707018,0.7752664184570328,12.176999446797204,-39.78049392259967,0.3480416205667459,4,0.33500003814697266,0.08166694641113281,-1.5374996662139893,-1.7266654968261719,-1.2899999618530273,4,-0.04672161807870001,-2.6944718186731893,17.086666107177734,-5.451639102185538,17.059999465942386,1.2454021757827447,16.940000534057614,-0.04672161807870001
6593,2006-05-01,17.216667175292972,17.296667098999027,16.893333435058597,17.100000381469727,2790000.0,0.013938023523967225,1.9156653085423199,-5.000163492192638,53.854887125853246,57.17053446115737,0.14576731561489709,-0.16353987449875973,-1.2491306255938852,-1.290933814157274,13.118933362395879,0.4033336639404297,0.2885222123359341,0.1205004692077658,-0.52243994264051,0.7634408810560416,-0.2009697367163703,0.4419706751319019,0.5208934829711893,56.52173913043511,4.755282834960937,0.32147020592413744,5,0.10499954223632457,-0.15500068664551137,-1.727500438690189,-1.963333129882816,-1.7799997329711967,0,-0.08228462397130587,-5.00022889056742,16.979999542236328,-2.6944718186731893,17.086666107177734,-5.451639102185538,17.059999465942386,-0.08228462397130587
6594,2006-05-02,17.083332061767578,17.366666793823242,17.036666870117188,17.200000762939453,3130200.0,-0.00774453685883747,-2.1428701180744776,-1.0000163486847178,56.88618281743607,56.656275534820686,0.23540209764987452,0.00994703644929018,-1.154275047272039,-1.1305507102332477,13.179441024782667,0.3299999237060547,0.33519676912056084,-0.038001251220702414,-0.6335263519235852,0.5575238494821804,-0.3357638015721456,0.25976129913074075,0.6368774001159672,42.95265672283712,-13.887373572129142,0.297762550351442,5,0.23833465576171875,-0.021665573120117188,-1.5099987983703613,-1.8299980163574219,-1.3499994277954102,1,-0.056195072542149394,1.9156653085423199,17.216667175292972,-5.00022889056742,16.979999542236328,-2.6944718186731893,17.086666107177734,-0.056195072542149394
6595,2006-05-03,17.253332138061527,17.333332061767578,16.933332443237305,17.033332824707028,2148900.0,0.0099512247188831,1.1052657996576805,-1.885675516610053,56.15098379359399,55.67061434492319,0.012939089123833014,-0.12138399981457582,-1.3602830613304064,-1.270376836617059,13.150753047282018,0.39999961853027344,0.3788824948511653,0.10349884033203338,-0.4573130029165249,0.6643106835805916,-0.17690708129224575,0.3839047619563125,0.4498731513690153,77.1809090769449,17.886476004960507,0.28040592162427824,5,0.06833457946776988,-0.19166564941406605,-1.622498750686649,-1.9999980926513707,-1.7666654586792028,2,-0.05911893089711562,-2.1428701180744776,17.083332061767578,1.9156653085423199,17.216667175292972,-5.00022889056742,16.979999542236328,-0.05911893089711562
6596,2006-05-04,17.173332214355472,17.299999237060547,17.069999694824222,17.203332901000973,2410200.0,-0.004636781061530204,1.0596971586201867,-0.13636718309733376,57.48128741713917,54.566112061395344,0.055391395899970775,-0.05496595022428963,-1.2172733250774712,-1.1596699062167453,11.994173614024499,0.22999954223632457,0.3030452086059512,0.030332279205325108,-0.5255713924041068,0.586235950814757,-0.2476195565993926,0.3082841150100428,0.5132089860711275,59.154668504169074,-3.007126137347427,0.2779518358047161,5,0.14833450317382457,-0.11166572570801137,-1.5483319759368932,-1.919998168945316,-1.936665534973148,3,-0.04541918653648713,1.1052657996576805,17.253332138061527,-2.1428701180744776,17.083332061767578,1.9156653085423199,17.216667175292972,-0.04541918653648713
6597,2006-05-05,17.336666107177734,17.40999984741211,17.09666633605957,17.173332214355472,2665500.0,0.009510902763863571,1.0214975696794437,-5.444338483057945,58.10808340972096,53.586760525947014,-0.15916993983416816,-0.21653788029231436,-1.3020424904985717,-1.2921529656670714,10.872747060782617,0.31333351135253906,0.24576720716200384,0.18549947738647532,-0.3770398552296328,0.7480388100025834,-0.09577018892158051,0.46676914369453115,0.33354428602500263,85.80636587148638,22.941356664795705,0.2812696663080544,5,-0.15999889373779297,-0.2666664123535156,-1.5816659927368164,-2.083332061767578,-2.219999313354492,4,-0.08036916823827656,1.0596971586201867,17.173332214355472,1.1052657996576805,17.253332138061527,-2.1428701180744776,17.083332061767578,-0.08036916823827656
6598,2006-05-08,17.416667938232422,17.446666717529293,17.309999465942386,17.360000610351562,2016300.0,0.004614602978456395,1.342902919922854,0.3469416353317683,47.61906854670716,52.92721713051372,-0.30114907740625796,-0.2682903212731915,-1.2927631684313283,-1.3430803094380792,10.15795501072125,0.13666725158690696,0.18681350616131454,0.2388345718383782,-0.3208032402985985,0.7984723839753549,-0.040984334230110164,0.5186534779068666,0.23753826389092936,94.15609266724942,33.94694029275867,0.27981890606848764,5,-0.2583341598510742,-0.3466682434082031,-1.8133344650268555,-2.1633338928222656,-2.163334846496582,0,-0.0991388458442618,1.0214975696794437,17.336666107177734,1.0596971586201867,17.173332214355472,1.1052657996576805,17.253332138061527,-0.0991388458442618
6599,2006-05-09,17.149999618530273,17.399999618530273,17.0,17.333332061767578,3821100.0,-0.015311098577975857,1.526306279174823,-3.235240659710535,40.53673983005238,52.323291335688516,-0.001743043078761275,0.0115727253128739,-0.9520413886697021,-1.0488058908980946,9.425679501848784,0.4166679382324219,0.09861932511259397,-0.03583374023437358,-0.588699393301475,0.5170319128327279,-0.3122665667679243,0.24059908629917715,0.48852247633528023,42.207813922381256,-12.877396685700354,0.27643282653355056,5,0.008334159851074219,-0.07999992370605469,-1.2566661834716797,-1.8966655731201172,-1.3833322525024414,1,-0.09990275302147955,1.342902919922854,17.416667938232422,1.0214975696794437,17.336666107177734,1.0596971586201867,17.173332214355472,-0.09990275302147955
6600,2006-05-10,16.989999771118164,17.100000381469727,16.90999984741211,17.086666107177734,2370900.0,-0.009329437374402727,2.081050987427122,0.5272734839105692,40.3089897799027,51.407362734911814,0.16459170954725266,0.20491882550182794,-0.7501285540384508,-0.8611049328774456,9.083929938291044,0.23999977111816406,-0.001353321865490642,-0.2103335380554192,-0.7233226229435594,0.302655546832721,-0.4668280804994893,0.046161004388650895,0.6331518986347469,14.906812430695842,-35.50490439299504,0.25649454244407,5,0.18000030517578125,0.13000011444091797,-0.9758327007293701,-1.7366657257080078,-1.5266666412353516,2,-0.07396510618453589,1.526306279174823,17.149999618530273,1.342902919922854,17.416667938232422,1.0214975696794437,17.336666107177734,-0.07396510618453589
6601,2006-05-11,16.80666732788086,17.036666870117188,16.773332595825195,17.01333236694336,2013600.0,-0.010790608929198253,1.0789489534708627,2.137921509046783,34.69390614928059,49.51556987440958,0.3397587269989266,0.4001011528309988,-0.5256120171019525,-0.6504836660716435,9.06837001213468,0.2633342742919922,-0.011410396527409716,-0.3881659507751465,-0.9161016348983182,0.13976973334802523,-0.6521337928367323,-0.12419810871356063,0.8014213252616607,4.950696984032137,-38.8201834858024,0.2639678420615851,5,0.3033323287963867,0.35333251953125,-0.6658337116241455,-1.5533332824707031,-1.4200000762939453,3,-0.0785402972967022,2.081050987427122,16.989999771118164,1.526306279174823,17.149999618530273,1.342902919922854,17.416667938232422,-0.0785402972967022
6602,2006-05-12,16.586666107177734,16.75,16.450000762939453,16.733333587646484,2587200.0,-0.013090115750560627,2.333319204848896,0.7096869462492617,30.445881229544753,46.914569219264195,0.5566341033181672,0.6381173641590188,-0.26129833344224807,-0.4038233063841794,9.30648567292518,0.35666656494140625,-0.004632141774450815,-0.5988338470458991,-1.1634694864580375,-0.0341982076337608,-0.8811516667519683,-0.31651602733983,0.9880323036720924,13.712251693650297,-24.158905133345662,0.28231781970606895,5,0.3616676330566406,0.5250005722045898,-0.22083210945129395,-1.3333320617675781,-1.3466663360595703,4,-0.08139064348870018,1.0789489534708627,16.80666732788086,2.081050987427122,16.989999771118164,1.526306279174823,17.149999618530273,-0.08139064348870018
6603,2006-05-15,16.616666793823242,16.700000762939453,16.469999313354492,16.503332138061527,2875800.0,0.0018087231304744211,-1.5555673292925867,-0.7727320016645617,41.82126432677903,45.24068938696897,0.4834084712469924,0.6177358109753719,-0.23906180682564582,-0.4060278473604839,9.464734892894167,0.23000144958496094,-0.010138078399062778,-0.5548331260681145,-1.1619125230080947,0.05224627087186562,-0.8583728245381046,-0.25129342759812445,0.8905497581519626,17.543813858611088,-23.18190601129008,0.3035396984699902,5,0.3316669464111328,0.49499988555908203,-0.25083279609680176,-1.363332748413086,-1.1499996185302752,0,-0.09027081174652796,2.333319204848896,16.586666107177734,1.0789489534708627,16.80666732788086,2.081050987427122,16.989999771118164,-0.09027081174652796
6604,2006-05-16,16.51333236694336,16.690000534057614,16.379999160766598,16.616666793823242,3450900.0,-0.0062187217305395,1.4799920654902934,-0.911763715920594,36.05447208033399,43.00774364105119,0.5558378006426636,0.6764692523522626,-0.07609171378637214,-0.27537562741622423,8.633460531844946,0.3100013732910156,-0.022657796708909217,-0.6078341484069831,-1.2586075333316913,0.04293923651772502,-0.9332208408693354,-0.28244745594463083,0.9304512376896987,18.51846946128129,-23.713430941741503,0.32538669246235347,5,0.4000005722045863,0.5633335113525391,-0.14749836921691895,-1.2599983215332031,-1.0566654205322266,1,-0.07630193877341229,-1.5555673292925867,16.616666793823242,2.333319204848896,16.586666107177734,1.0789489534708627,16.80666732788086,-0.07630193877341229
6605,2006-05-17,16.076667785644528,16.533332824707028,15.983332633972168,16.316667556762695,2966400.0,-0.02644315342268244,-1.578105302684853,2.3225538512653316,28.692077523447466,39.80894254175211,0.9029998286155703,1.0471063414817188,0.4181908174360309,0.18554653885805905,7.920098291220209,0.5500001907348597,-0.07479573575916021,-0.9684988021850636,-1.7309065160411485,-0.2060910883289786,-1.349702659113106,-0.5872949452570211,1.2820130634792122,8.860924526097874,-34.205204432606735,0.3812038569280416,5,0.6383318901062047,0.8016648292541539,0.28916621208191273,-0.8233337402343714,-0.6066675186157209,2,-0.01928262894711963,1.4799920654902934,16.51333236694336,-1.5555673292925867,16.616666793823242,2.333319204848896,16.586666107177734,-0.01928262894711963
6606,2006-05-18,16.040000915527347,16.366666793823242,16.0,16.233333587646484,3029400.0,-0.0022807506260670296,-1.6829162770574855,0.8055535687321416,29.56530825149737,36.63752307972727,0.8515464878600305,1.0252905735007154,0.5132375225538475,0.24155422287939388,8.362533579526296,0.3666667938232422,-0.1328988068856063,-0.9346656799316371,-1.7940502297421972,-0.07528113012107696,-1.364357954836919,-0.5049734050263552,1.1811451120812357,7.391508242848846,-37.94680089953712,0.4296922749052809,5,0.6749987602233851,0.8383316993713343,0.33499979972839,-0.786666870117191,-0.29333400726318715,3,-0.03595185490833097,-1.578105302684853,16.076667785644528,1.4799920654902934,16.51333236694336,-1.5555673292925867,16.616666793823242,-0.03595185490833097
6607,2006-05-19,16.25,16.420000076293945,16.003332138061527,16.166667938232422,2282100.0,0.013092211501644302,-1.0325083736509297,-0.4310293798464987,28.73903836279358,34.539741948181316,0.5265677924876293,0.7508779106060572,0.358277277964703,0.0513554181092033,8.756362196796335,0.4166679382324183,-0.2017372461783573,-0.6593332290649414,-1.5310069268138058,0.21234046868392298,-1.0951700779393754,-0.22349638019050744,0.8473646882449408,37.20932398823124,-6.436993333780585,0.43583684887443297,5,0.4416661262512207,0.6283326148986816,0.1250007152557373,-0.9966659545898438,-0.8866672515869141,4,-0.053128169133113023,-1.6829162770574855,16.040000915527347,-1.578105302684853,16.076667785644528,1.4799920654902934,16.51333236694336,-0.053128169133113023
6608,2006-05-22,15.850000381469727,16.5,15.55666732788086,16.5,3178800.0,-0.024615361140324477,1.9025637715053685,-7.800114442664225,25.72184429894871,32.89364244472536,0.760991354200879,1.0669660220360555,0.8039996518768753,0.4667417281495787,9.252153621843574,0.9433326721191406,-0.2854711638094969,-0.9713328361511238,-1.8987506072725182,-0.043915065029729305,-1.4350417217118228,-0.5076239505904248,1.135961101347938,25.882331161760654,-17.114293027182335,0.46370888556069767,5,0.4783334732055664,0.8149995803833008,0.5558335781097412,-0.5966663360595703,-0.32666778564453125,0,-0.03848584199813121,-1.0325083736509297,16.25,-1.6829162770574855,16.040000915527347,-1.578105302684853,16.076667785644528,-0.03848584199813121
6609,2006-05-23,15.596667289733887,15.899999618530273,15.583333015441895,15.833333015441895,3468900.0,-0.015983159977208117,-1.4050542143803915,0.36410133015637336,18.424461250262013,30.462028163654168,0.8613977204450052,1.280132955109078,1.0996574829407137,0.7321220893671381,10.553890133903735,0.3166666030883789,-0.3997800283429207,-1.1574992656707757,-2.2316932276801396,-0.08330530366141176,-1.6945962466754558,-0.6204022846660955,1.2177788944913601,4.095564139719654,-33.14863862315265,0.5370969810046817,5,0.6999998092651367,1.0683326721191406,0.9083335399627686,-0.34333324432373047,0.20666599273681818,1,-0.008335121345217744,1.9025637715053685,15.850000381469727,-1.0325083736509297,16.25,-1.6829162770574855,16.040000915527347,-0.008335121345217744
6610,2006-05-24,15.59333324432373,15.82333278656006,15.393333435058596,15.666666984558105,3213600.0,-0.00021376652769600213,1.2241421834612372,0.3098621062048178,18.97911792979025,28.715940583710797,0.7216714204435455,1.231071905794206,1.1391652709161804,0.7480853334047808,12.032287727059748,0.42999935150146484,-0.49836230344446264,-1.0874999999999986,-2.2687067771872975,0.09370677718730214,-1.678103388593648,-0.4968966114063491,1.07017947714019,18.072273582759273,-15.722918905600281,0.59060338859365,5,0.4783334732055664,0.9899997711181641,1.0275006294250488,-0.38000011444091797,0.23333358764648438,2,-0.008764405645107831,-1.4050542143803915,15.596667289733887,1.9025637715053685,15.850000381469727,-1.0325083736509297,16.25,-0.008764405645107831
6611,2006-05-25,16.033332824707028,16.06333351135254,15.670000076293945,15.670000076293945,1842000.0,0.028217160083041648,-1.165141660235938,-4.954509987515557,26.91855582976001,28.32401553929027,0.17929273316310912,0.7463804304135486,0.7315267083956307,0.3254774730239163,13.526761947641702,0.4700002670288086,-0.5552877315066596,-0.5948337554931662,-1.7936503491985611,0.6039828382122288,-1.1942420523458637,0.004574541359531281,0.45235479666014555,57.831275464829716,29.350466487064917,0.5994082968526975,5,0.01333427429199574,0.5500001907348668,0.6716675758361852,-0.833333015441891,-0.1666660308837855,3,-0.03513508787206965,1.2241421834612372,15.59333324432373,-1.4050542143803915,15.596667289733887,1.9025637715053685,15.850000381469727,-0.03513508787206965
6612,2006-05-26,16.18666648864746,16.286666870117188,16.106666564941403,16.106666564941403,1350000.0,0.009563430486776214,-3.500011920940013,0.22018363072272323,28.768680597989785,26.873728458313686,-0.04106640983462029,0.5592372343199266,0.6000004188849601,0.19182788697352748,14.847259172547068,0.2533340454101598,-0.6032467912971953,-0.4018334388732896,-1.6041279864912354,0.8004611087446563,-1.0029807126822625,0.19931383493568333,0.14609154663651225,71.68672829931124,49.385435556928826,0.6011472738089734,5,-0.14499950408935547,0.3966665267944336,0.5791671276092529,-0.9866666793823242,-0.42333316802978516,4,-0.027182840932189145,-1.165141660235938,16.033332824707028,1.2241421834612372,15.59333324432373,-1.4050542143803915,15.596667289733887,-0.027182840932189145
6613,2006-05-30,15.800000190734865,16.18666648864746,15.800000190734865,16.18666648864746,2320200.0,-0.023887951122226747,-1.000000000000009,-4.833333333333097,27.624309916246247,25.93704377341505,0.24314217018488726,0.8794167731833458,0.9976606512223736,0.5961296537634642,16.2150939306678,0.3866662979125959,-0.6354423933411582,-0.7176663875579816,-1.931010902163182,0.4956781270472188,-1.32433864486058,-0.1109941302553814,0.48666667938232244,45.5223928397572,24.67588377700585,0.6066722573026001,5,0.16333293914794744,0.7833328247070295,1.0058338642120344,-0.6000003814697283,-0.0033330917358398438,1,-0.027637179560152214,-3.500011920940013,16.18666648864746,-1.165141660235938,16.033332824707028,1.2241421834612372,15.59333324432373,-0.027637179560152214
6614,2006-05-31,16.123332977294922,16.18666648864746,15.866666793823242,15.866666793823242,2277600.0,0.020464100168154475,-1.4935088097379001,-0.6637924868479174,36.37315675354699,26.790497021203883,-0.1579387617450312,0.5064411650600107,0.6799566602838141,0.28860617675908884,17.495891514760018,0.3866662979125959,-0.6310925610894138,-0.34633364677429057,-1.5412716513677758,0.8486043578191946,-0.9438026490710314,0.25113535552245203,-0.7299995422363263,81.71635736307654,57.635082715039076,0.5974690022967424,5,-0.176666259765625,0.3150005340576172,0.8708333969116211,-0.9233331680297852,-0.35000038146972656,2,-0.03721317312708572,-1.000000000000009,15.800000190734865,-3.500011920940013,16.18666648864746,-1.165141660235938,16.033332824707028,-0.03721317312708572
6615,2006-06-01,16.233333587646484,16.233333587646484,16.020000457763672,16.123332977294922,1419000.0,0.00682244859090031,2.878762657788875,0.4285746133896126,40.772525337858546,28.0357433641329,-0.2719809850507797,0.3331895500983819,0.5793431816715326,0.1940441078699351,19.055891107322758,0.2133331298828125,-0.673653627153044,-0.18533310890197896,-1.3252423185410898,0.9545761007371318,-0.7552877137215326,0.38462149591757644,-0.8241334915161111,91.35136138269344,62.17130256398623,0.5699546048195551,6,-0.2866668701171875,0.18666648864746094,0.793332576751709,-1.0333337783813477,-0.35000038146972656,3,-0.026488724749857195,-1.4935088097379001,16.123332977294922,-1.000000000000009,15.800000190734865,-3.500011920940013,16.18666648864746,-0.026488724749857195
6616,2006-06-02,16.393333435058597,16.433332443237305,16.206666946411133,16.266666412353516,2130300.0,0.009856253279602045,1.1935543414057885,1.1515119988903084,46.82714279453844,30.04553274543788,-0.4208462889959659,0.11779751741969235,0.4218641246641539,0.05019737332199625,20.471092966180045,0.22666549682617188,-0.695038513026585,0.01366667747497985,-1.0694884219919523,1.096821776941912,-0.527910872258488,0.5552442272084459,-0.9511679992675788,93.68435635155762,59.9639420013035,0.5415775497334664,6,-0.4466667175293004,0.02666664123534801,0.7074995040893519,-1.1933336257934606,-0.7166662216186577,4,-0.03456689301984894,2.878762657788875,16.233333587646484,-1.4935088097379001,16.123332977294922,-1.000000000000009,15.800000190734865,-0.03456689301984894
6617,2006-06-05,15.94333267211914,16.376667022705078,15.916666984558105,16.366666793823242,1920000.0,-0.02745022937050068,1.0751823090326327,-3.3421020930581804,40.28844624933494,31.664044073258577,-0.02114454610537564,0.48281527748243747,0.8645877696050093,0.5148565266301439,21.884008452304396,0.47666645050049183,-0.6673797654538198,-0.36666741371154643,-1.3666978744142178,0.6333630469911231,-0.8666826440628803,0.13334781663978923,-0.44169721588134436,22.63148305142149,-12.592562454609173,0.5000152303513349,6,-0.029999732971191406,0.4766674041748047,1.1700005531311035,-0.7433328628540039,-0.4633331298828125,0,-0.004808648221332534,1.1935543414057885,16.393333435058597,2.878762657788875,16.233333587646484,-1.4935088097379001,16.123332977294922,-0.004808648221332534
6618,2006-06-06,15.6899995803833,15.93333339691162,15.390000343322756,15.883333206176758,4231800.0,-0.01588959453746175,2.704535036071585,0.4566927537407242,38.617510475702765,33.90771620941866,0.23144449433162428,0.6325914271115103,1.1047560171486985,0.7786496276236576,23.58095420915044,0.5533323287963849,-0.6473703578004582,-0.5336670875549316,-1.42348162664641,0.3561474515365468,-0.9785743571006691,-0.08875981800919241,0.7433328628540039,28.753954477688904,-8.228669501657162,0.44490726954573917,6,0.22166681289672852,0.7283339500427246,1.49833345413208,-0.48999977111816406,-0.43333244323730646,1,0.004673916009918955,1.0751823090326327,15.94333267211914,1.1935543414057885,16.393333435058597,2.878762657788875,16.233333587646484,0.004673916009918955
6619,2006-06-07,15.436667442321776,15.69333267211914,15.300000190734865,15.6899995803833,4499700.0,-0.016146089537074193,2.0256540047243727,1.3103366629670827,40.67960164539464,36.31888106670804,0.5137166649007181,0.7915677634281781,1.3390216249505134,1.0428844538475541,25.6807984971965,0.39333248138427557,-0.6494493007706765,-0.7013326168060328,-1.5443106435990064,0.14164540998694086,-1.1228216302025213,-0.27984360340954595,0.9757983589172365,12.058886640272009,-27.30442480574608,0.42148901339648687,6,0.4299988746643084,0.9366660118103045,1.7549991607666033,-0.2400007247924787,-0.2633342742919904,2,0.02332107354274271,2.704535036071585,15.6899995803833,1.0751823090326327,15.94333267211914,1.1935543414057885,16.393333435058597,0.02332107354274271
6620,2006-06-08,15.733332633972168,15.796667098999025,15.223333358764648,15.666666984558105,4473600.0,0.01921821486139197,4.9310004636799505,-0.26315512087878806,45.848349629732105,38.422191488927155,0.26708573436258476,0.417325542279837,1.0431078016649238,0.7601286457292318,27.548373240919723,0.5733337402343768,-0.5986633236693741,-0.34183406829833984,-1.1005446616128225,0.4168765250161428,-0.7211893649555812,0.03752122835890148,0.6346345428466798,42.14873232154454,-1.206797592383623,0.3793552966572416,6,0.0950002670288086,0.6016674041748047,1.458333969116211,-0.5366659164428711,-0.5133323669433612,3,0.002542370569770913,2.0256540047243727,15.436667442321776,2.704535036071585,15.6899995803833,1.0751823090326327,15.94333267211914,0.002542370569770913
6621,2006-06-09,15.486666679382324,15.766667366027832,15.30666732788086,15.766667366027832,3334500.0,-0.015677921539472894,2.2857065006369166,-4.200074387731746,39.76764075337783,39.644298172859166,0.4783565505824203,0.5902946137119471,1.2722001488940684,1.0081274031643161,29.17742036560402,0.46000003814697266,-0.505212059033596,-0.5224999904632561,-1.241917504407379,0.19691752348086666,-0.8822087474353175,-0.16279123349119473,0.8126224683532719,22.832362294705124,-20.420714637905743,0.35970875697206145,6,0.34166622161865234,0.8483333587646484,1.7049999237060547,-0.28999996185302734,-0.7100000381469727,4,0.025613421855493534,4.9310004636799505,15.733332633972168,2.0256540047243727,15.436667442321776,2.704535036071585,15.6899995803833,0.025613421855493534
6622,2006-06-12,15.236666679382324,15.550000190734865,15.133333206176758,15.533332824707033,3464700.0,-0.016142918626435576,1.5252477379194185,1.0595193493232398,41.43387981402804,41.178694828168254,0.6475213176556807,0.773635022423175,1.5116753148899456,1.2545072373281556,30.262798521932044,0.41666698455810725,-0.4177264807431609,-0.705000019073486,-1.4491764440242854,0.039176405877313414,-1.0770882315488848,-0.3329118065980854,0.9980651210150135,12.916681071119083,-31.189745681751763,0.3720882124754,6,0.546666145324707,1.0533332824707031,1.9549999237060547,-0.11666679382324219,0.1966667175292951,0,0.0288777423117752,2.2857065006369166,15.486666679382324,4.9310004636799505,15.733332633972168,2.0256540047243727,15.436667442321776,0.0288777423117752
6623,2006-06-13,15.116666793823242,15.283332824707033,15.043333053588867,15.25,3914400.0,-0.007875730833008299,1.400011444157256,0.44943856344248906,43.036737612161744,41.91909270134767,0.7380060069248024,0.8174056001013525,1.6213657948580078,1.3690879201382735,31.45601342409791,0.23999977111816584,-0.38177550231377744,-0.7499999046325687,-1.5099227308108532,0.009922921545713947,-1.1299613177217118,-0.3700384915434274,1.029953119036449,9.734558086306578,-37.80403823056094,0.3799614130891417,6,0.6216659545898438,1.1283330917358398,2.006666660308838,0.0033330917358398438,0.4833335876464844,1,0.024035242250728617,1.5252477379194185,15.236666679382324,2.2857065006369166,15.486666679382324,4.9310004636799505,15.733332633972168,0.024035242250728617
6624,2006-06-14,15.25333309173584,15.3100004196167,15.08666706085205,15.166666984558105,2391900.0,0.009040769355876721,1.2333250681874535,-0.6499964237179029,45.25138935581095,42.416744258897936,0.5195928080891541,0.612928503194123,1.4725418036585225,1.2290194811948894,32.482581683522795,0.22333335876464844,-0.360682660017579,-0.5503336429595951,-1.2932531400438592,0.19258585412466722,-0.9217933915017262,-0.17887389441746393,0.7829581351967683,27.8760849090043,-22.42359442355634,0.37145974854213126,6,0.4849996566772461,0.9683332443237305,1.8608336448669434,-0.1333332061767578,0.703333854675293,2,0.00021857815535164526,1.400011444157256,15.116666793823242,1.5252477379194185,15.236666679382324,2.2857065006369166,15.486666679382324,0.00021857815535164526
6625,2006-06-15,15.766667366027832,15.80666732788086,15.270000457763672,15.270000457763672,2933100.0,0.03365390837561355,-1.1610735935390837,5.730809014481271,46.350378968334304,42.3637705004308,-0.07476149462001125,0.07924175054796301,0.949432934286154,0.7154996555115787,32.21364786801705,0.5533342361450195,-0.29093724185503866,-0.021499347686766868,-0.7532886353641537,0.7102899399906182,-0.3873939915254603,0.34439529615192654,0.170328043570402,94.75983678446404,43.536895567224754,0.36589464383869263,6,-0.056667327880859375,0.30499935150146484,1.3474993705749512,-0.18833446502685547,0.45666599273681996,3,-0.03763218847861871,1.2333250681874535,15.25333309173584,1.400011444157256,15.116666793823242,1.5252477379194185,15.236666679382324,-0.03763218847861871
6626,2006-06-16,15.463333129882812,15.779999732971193,15.393333435058596,15.673333168029785,2987700.0,-0.019238957041651572,-1.2095253146449416,-0.42281866307726873,40.49079231570466,42.38625339669411,0.0925071054830866,0.3553788118842327,1.2190638320152516,1.0119859798930442,31.930180534946416,0.38666629791259766,-0.28269225094575745,-0.29600019454955984,-1.0314439234985429,0.4394435343994232,-0.6637220590240531,0.07172166992493167,0.38429604411448537,55.021776230800555,6.123510932850344,0.3677218644744916,6,0.02500009536743164,0.5766668319702148,1.6816668510437012,0.3316664695739746,1.1966667175292969,4,-0.01573611981389489,-1.1610735935390837,15.766667366027832,1.2333250681874535,15.25333309173584,1.400011444157256,15.116666793823242,-0.01573611981389489
6627,2006-06-19,15.386667251586914,15.533332824707033,15.34333324432373,15.50333309173584,2416800.0,-0.004957914160676147,1.1509552111504948,0.5555515188396056,44.08397108071666,42.99363790836232,0.0915314980573374,0.3837233834908922,1.2648464859370812,1.0826192226089546,31.85876820351301,0.18999958038330256,-0.3068234435346522,-0.329499435424804,-1.0447508915763244,0.38575202072671466,-0.6871251635005642,0.02812629265095623,0.4200000762939453,44.97822376919944,-4.167493849722369,0.3576257280757597,6,0.03833293914794922,0.5099992752075195,1.7483325004577637,0.6399989128112793,1.086666107177738,0,-0.039644752198605526,-1.2095253146449416,15.463333129882812,-1.1610735935390837,15.766667366027832,1.2333250681874535,15.25333309173584,-0.039644752198605526
6628,2006-06-20,15.239999771118164,15.423333168029785,15.133333206176758,15.369999885559082,2444100.0,-0.009532114919403534,1.4507037713115976,1.114294589358554,36.68341491803962,42.549617160878434,0.18735617360408163,0.5084146654881643,1.3876386730537789,1.2124403131378934,31.139863650890163,0.28999996185302734,-0.37732077743388714,-0.4456668853759762,-1.1883852924583884,0.2970515217064378,-0.8170260889171814,-0.07430768183476921,0.5399999618530291,21.296201860988777,-22.749305694147846,0.3713592035412068,6,0.18500041961669922,0.6316671371459961,1.7900004386901855,0.7866663932800293,1.1000003814697266,1,0.012685933641537694,1.1509552111504948,15.386667251586914,-1.2095253146449416,15.463333129882812,-1.1610735935390837,15.766667366027832,0.012685933641537694
6629,2006-06-21,15.466667175292967,15.58666706085205,15.216667175292967,15.239999771118164,2424900.0,0.014873189473687987,-1.7073235406998837,-1.7435938818178347,38.834952265347454,41.770350787057914,-0.038675379194843984,0.28618127835451723,1.1357989054341022,0.9631544674754284,30.19995895189623,0.3699998855590838,-0.38532015112461515,-0.2124994754791274,-0.960752231400738,0.5357532804424814,-0.5866258534399318,0.161626902481677,0.23966588973999414,49.50498695544998,10.970638701618704,0.3741263779608046,6,-0.04166698455810369,0.39999961853027344,1.5633330345153826,0.5599989891052264,1.236665725708006,2,0.00862068115034842,1.4507037713115976,15.239999771118164,1.1509552111504948,15.386667251586914,-1.2095253146449416,15.463333129882812,0.00862068115034842
6630,2006-06-22,15.456666946411133,15.553333282470705,15.326666831970215,15.520000457763672,2017800.0,-0.0006465665012698185,2.4871986736504743,-0.27941164095961984,35.73604111043721,41.32239527117563,-0.08051424921704076,0.30084217587000595,1.1293405328781105,0.9536015942094984,28.90465284734137,0.22666645050049006,-0.36753846801644485,-0.21566638946533168,-0.9696935072192403,0.538360728288577,-0.5926799483422869,0.16134716941162353,0.18336611747741927,50.00007373772068,17.680017603344368,0.3770135588769543,6,-0.03166675567626953,0.33166599273681463,1.538332462310791,0.5699992179870605,1.4099998474121094,3,0.03234850060064831,-1.7073235406998837,15.466667175292967,1.4507037713115976,15.239999771118164,1.1509552111504948,15.386667251586914,0.03234850060064831
6631,2006-06-23,15.470000267028807,15.68000030517578,15.366666793823242,15.416666984558105,1185000.0,0.0008626258600188397,-3.0869500317199456,-0.8421020930582463,41.68619522302752,41.35043031662001,-0.10779624727242698,0.2562811580247324,1.092379305163396,0.9152718040390209,28.25839565659654,0.3133335113525373,-0.341739103780176,-0.1741664409637469,-0.9133546314097689,0.5650217494822751,-0.5437605361867579,0.19542765425926412,-0.42666721343993963,61.58538925582048,26.881498828329157,0.36959409522301084,6,-0.045000076293943536,0.3016662597656268,1.3266658782959002,0.5566658973693865,0.9199991226196307,4,0.04869638517986474,2.4871986736504743,15.456666946411133,-1.7073235406998837,15.466667175292967,1.4507037713115976,15.239999771118164,0.04869638517986474
6632,2006-06-26,15.74666690826416,15.74666690826416,15.476667404174805,15.479999542236328,1953000.0,0.017884074754996204,1.0249909699199988,5.000017881410653,50.98723604478217,42.233819031355615,-0.34029737383532144,-0.05801369018098157,0.7994333245735952,0.6091091039482919,28.233100162014075,0.27666664123535334,-0.3525265734176344,0.12450017929077184,-0.5716420334576533,0.820642392039197,-0.22357092708344162,0.4725712856649853,-0.6906005096435539,100.0,61.87725799859605,0.34807110637421296,6,-0.2999997138977051,0.024999618530273438,1.0499992370605469,0.28999948501586914,0.9700002670288121,0,0.05800166755725389,-3.0869500317199456,15.470000267028807,2.4871986736504743,15.456666946411133,-1.7073235406998837,15.466667175292967,0.05800166755725389
6633,2006-06-27,15.363332748413086,15.813332557678224,15.293333053588867,15.583333015441895,1801200.0,-0.024343828575550397,-1.8888888888888988,-0.8249988377124751,48.77775549006291,42.62563749071694,0.09130798038952825,0.30665125929207626,1.1577220636492385,0.965421728465401,27.797089271752007,0.5199995040893572,-0.32658992824028665,-0.23700060844421422,-0.9370386184453565,0.4630374015569281,-0.5870196134447863,0.11301839655635781,-0.2796423294067374,24.58087521917256,-16.14317700964341,0.35001900500057126,6,0.1100001335144043,0.40833377838134766,1.4216666221618652,0.6733336448669434,1.710000991821289,1,0.07224998823684392,1.0249909699199988,15.74666690826416,-3.0869500317199456,15.470000267028807,2.4871986736504743,15.456666946411133,0.07224998823684392
6634,2006-06-28,15.523332595825195,15.619999885559082,15.25333309173584,15.369999885559082,1668000.0,0.010414397060340752,1.11538154698534,-0.6969660188913983,46.33294753407662,42.623700664688315,-0.02946310186291612,0.10476762524543304,0.9539246660059639,0.7819837359046602,27.370760612264817,0.3666667938232422,-0.28565120620698714,-0.04700074195861781,-0.7026889324085417,0.6086874484913078,-0.37484483718358064,0.280843353266345,-0.3958636484985334,48.21424313949869,7.353546910217197,0.3278440952249627,6,-0.04999971389770508,0.21500015258789062,0.9733343124389648,0.5750002861022949,1.6533336639404297,2,0.052609035574122,-1.8888888888888988,15.363332748413086,1.0249909699199988,15.74666690826416,-3.0869500317199456,15.470000267028807,0.052609035574122
6635,2006-06-29,15.803333282470705,15.803333282470705,15.510000228881836,15.603333473205565,2361000.0,0.018037408199371496,1.933333333333299,1.3043518823741842,55.46604490252948,44.287617618779954,-0.33940816161870657,-0.22039933441853954,0.6300055024275988,0.4796157954814131,26.865529010938637,0.29333305358886896,-0.23307790359625535,0.2544999599456812,-0.3344559216094236,0.8434558415007842,-0.03997798083187121,0.5489779007232336,-0.6347125185229494,98.21441343864633,52.798234892043126,0.2944779407775517,6,-0.33000040054321467,-0.06500053405761896,0.6775002479553205,0.44333314895629705,1.103334426879881,3,0.05694998659102901,1.11538154698534,15.523332595825195,-1.8888888888888988,15.363332748413086,1.0249909699199988,15.74666690826416,0.05694998659102901
6636,2006-06-30,15.826666831970215,15.916666984558105,15.686667442321776,15.80666732788086,3152100.0,0.0014764954381738526,1.299997615811953,0.09999761581193346,61.04867589479167,46.17258482034384,-0.34171813762947245,-0.30394632051281434,0.5668473031981662,0.4372299206904131,26.86435995771101,0.2299995422363299,-0.19421390827027096,0.30616683959960866,-0.15165026050082453,0.7639839397000419,0.07725828954939296,0.5350753896498244,-0.6193633603986317,86.43214924463307,35.380495240503535,0.22890855005021624,6,-0.3016667366027832,-0.0883340835571289,0.5008330345153809,0.4616661071777344,1.1566667556762695,4,0.0657118755891295,1.933333333333299,15.803333282470705,1.11538154698534,15.523332595825195,-1.8888888888888988,15.363332748413086,0.0657118755891295
6637,2006-07-03,15.866666793823242,15.899999618530273,15.710000038146973,15.800000190734865,896400.0,0.002527377512757445,1.8500168086460815,3.333412808163566,64.47874230065662,49.26095452952352,-0.3424858574182963,-0.3688979821161027,0.4832276883557398,0.37332020557082046,26.28712283015835,0.18999958038330078,-0.19586995519628836,0.35000009536743093,-0.09398507696810654,0.7939852677029684,0.1280075091996622,0.5719926815351997,-0.6026142412127378,92.46228916147658,34.68956427319087,0.22199258616776849,7,-0.2999997138977051,-0.12833404541015625,0.4483332633972168,0.5199995040893555,0.5799999237060511,0,0.03298314653137635,1.299997615811953,15.826666831970215,1.933333333333299,15.803333282470705,1.11538154698534,15.523332595825195,0.03298314653137635
6638,2006-07-05,15.763333320617676,15.853333473205565,15.533332824707033,15.833333015441895,1890000.0,-0.006512613805301104,4.818161326120251,-1.049996423717931,59.97391139572915,51.60972776623259,-0.17557424224052198,-0.273828147021252,0.539122067680168,0.45376314591461053,24.986752255995686,0.33333396911620916,-0.14810293358727655,0.24299993515014684,-0.2081657365129459,0.6941656068132396,0.017417099318599583,0.4685827709816941,-0.4470716134513637,76.8843917671618,14.696678856675831,0.2255828358315468,7,-0.17833328247070312,-0.025000572204589844,0.5491666793823242,0.7183327674865723,0.7699995040893519,2,0.06047793542679081,1.8500168086460815,15.866666793823242,1.299997615811953,15.826666831970215,1.933333333333299,15.803333282470705,0.06047793542679081
6639,2006-07-06,15.796667098999025,15.890000343322756,15.68000030517578,15.82333278656006,1261500.0,0.002114640203525475,1.6249873340764454,0.3809400544959128,50.72230358288481,53.274868040949,-0.175645819013722,-0.29387597833357226,0.47935785508079043,0.39430683782952336,23.4418965542797,0.2100000381469762,-0.10993647424347586,0.2583337306976343,-0.20727171423469848,0.7239391756299671,0.025531008231467922,0.4911364531638007,-0.43237296964136895,70.49183787852893,11.911045404100676,0.23280272246616665,7,-0.21166706085205256,-0.058334350585939276,0.4766659736633283,0.7616658210754377,0.7033329010009748,3,0.08081873430859643,4.818161326120251,15.763333320617676,1.8500168086460815,15.866666793823242,1.299997615811953,15.826666831970215,0.08081873430859643
6640,2006-07-07,15.773332595825195,15.953332901000975,15.66333293914795,15.713333129882812,2100300.0,-0.001477178890179176,-2.6250029802350587,-2.2500625871749937,58.6270519431024,55.15718545429065,-0.11473396142326209,-0.2818412771839185,0.47157732067481817,0.3914905067036294,22.071845810646984,0.28999996185302557,-0.027597671355987785,0.2329992294311527,-0.23646069938801162,0.702459158250317,-0.0017307349784303483,0.46772919384073575,-0.36484863805150347,57.14279226706515,-1.8101925697368557,0.23472996440958255,7,-0.1699995994567871,-0.034999847412109375,0.41916751861572266,0.8100004196166992,0.8533344268798828,4,0.08896874870386351,1.6249873340764454,15.796667098999025,4.818161326120251,15.763333320617676,1.8500168086460815,15.866666793823242,0.08896874870386351
6641,2006-07-10,15.883333206176758,16.043333053588867,15.763333320617676,15.856666564941404,1432200.0,0.006973834456561079,-1.625,0.44444797660301144,63.5700661837511,56.555277691953854,-0.17873313250955825,-0.3800882518731932,0.3302386876989445,0.25539387151685133,20.51867730673207,0.2799997329711914,0.03844402809410141,0.3231665134429935,-0.1696805382592288,0.8160135651452158,0.07674298759188147,0.5695900392941056,-0.4203643540803377,68.62749497918736,7.580175231217112,0.24642352585111127,7,-0.2350001335144043,-0.14500045776367188,0.3000001907348633,0.6999998092651367,1.0399990081787145,0,0.06442819588874893,-2.6250029802350587,15.773332595825195,1.6249873340764454,15.796667098999025,4.818161326120251,15.763333320617676,0.06442819588874893
6642,2006-07-11,15.67666721343994,15.866666793823242,15.479999542236328,15.81666660308838,1794900.0,-0.013011500171541401,2.2222301695157713,-5.249982118589298,61.55202332409762,57.97464078462438,0.018952216895048224,-0.1462675842171155,0.5059577670842241,0.43380524944320165,18.88939870051145,0.4033336639404297,0.11522855151396882,0.09450049400329341,-0.3763345127337008,0.5653355007402894,-0.14091700936520368,0.3299179973717905,0.36666584014892756,34.91140989134857,-29.87679966837206,0.23541750336849782,7,-0.028334140777586114,0.033332824707033026,0.5066661834716815,0.9066658020019549,1.653332710266115,1,0.08335103095677843,-1.625,15.883333206176758,-2.6250029802350587,15.773332595825195,1.6249873340764454,15.796667098999025,0.08335103095677843
6643,2006-07-12,15.479999542236328,15.67666721343994,15.43333339691162,15.633333206176758,2999400.0,-0.012545247566077333,1.0277676229834203,1.0952452316076016,50.35839610819774,58.421912848415616,0.26139825968909847,0.0832858260051843,0.6611254986191071,0.5986056601609633,17.075017963642313,0.2433338165283203,0.16131809502900651,-0.12033381462097203,-0.5408983560100111,0.30023072676806706,-0.33061608531549247,0.0899484560735484,0.5633335113525391,7.6501920638620895,-56.63107028048023,0.21028227069452,7,0.258333683013916,0.06333351135253906,0.6866669654846191,1.1033334732055664,1.833333969116211,2,0.06244620180094107,2.2222301695157713,15.67666721343994,-1.625,15.883333206176758,-2.6250029802350587,15.773332595825195,0.06244620180094107
6644,2006-07-13,15.256667137145994,15.42666721343994,14.876667022705078,15.40666675567627,4855200.0,-0.014427158378201743,4.789459418762324,0.9782562724683227,45.176861076396065,57.278670201067456,0.494978485037862,0.32346503697099216,0.8438056299948808,0.7934516577779558,15.703546389351985,0.60333251953125,0.14897791755730871,-0.3438329219818126,-0.763820582147348,0.07615473818372465,-0.5538267520645803,-0.13383909189904486,0.7622659301757846,32.57145613068491,-32.13175754993384,0.20999383008276826,7,0.20333290100097834,0.20333290100097834,0.908332824707033,1.3249993324279803,1.6433324813842791,3,0.08367919913863009,1.0277676229834203,15.479999542236328,2.2222301695157713,15.67666721343994,-1.625,15.883333206176758,0.08367919913863009
6645,2006-07-14,15.173333168029785,15.30666732788086,14.93333339691162,15.229999542236328,4036500.0,-0.005462134578089639,2.55552830797039,0.37777678877967075,43.07931826797642,55.282074909199096,0.5359051105030517,0.3795273116939555,0.8792003665279893,0.8481641373881246,15.892433792261503,0.37333393096924006,0.1713877463219884,-0.3975001811981205,-0.8505851552722845,0.05558479287604534,-0.6240426682352034,-0.17095769416103757,0.7770639366149918,25.428540599572646,-38.03036908102,0.22654248703708285,7,0.2866668701171875,0.2866668701171875,0.9466667175292969,1.3633332252502441,1.6766672134399414,4,0.0874341067502229,4.789459418762324,15.256667137145994,1.0277676229834203,15.479999542236328,2.2222301695157713,15.67666721343994,0.0874341067502229
6646,2006-07-17,15.220000267028807,15.236666679382324,15.053333282470705,15.166666984558105,2248200.0,0.003075599703916687,3.2307980104757723,-0.9411804305019966,36.236965926989214,52.14409975656939,0.4404505403468111,0.33064812290535706,0.7867269388153364,0.8227270669307689,16.091528905134194,0.18333339691161932,0.19279747961007665,-0.33866643905639826,-0.8163087805906013,0.13897590247780478,-0.5774876098234998,-0.09984526828929674,0.6659730326995881,34.6801337070965,-23.158690655822724,0.2388211707671019,7,0.23999977111816584,0.23999977111816584,0.8616662025451678,1.278332710266115,1.7133321762084979,0,0.09242225565025408,2.55552830797039,15.173333168029785,4.789459418762324,15.256667137145994,1.0277676229834203,15.479999542236328,0.09242225565025408
6647,2006-07-18,14.776666641235352,15.220000267028807,14.69333267211914,15.220000267028807,4984500.0,-0.029128358608104143,1.3759424698140876,-8.312513411058108,35.13517823848319,49.384240516875394,0.796687900669065,0.765169504322678,1.1728926880109523,1.2910490123881786,16.436684423091823,0.5266675949096662,0.14799636140349115,-0.7515000343322757,-1.3403456011422357,-0.16265446752231583,-1.0459228177372566,-0.4570772509272949,1.048748281871644,8.47463051631219,-51.35813382843579,0.2944227834049803,7,0.5916662216186523,0.5916662216186523,1.304999828338623,1.7216663360595703,1.9866657257080078,1,0.1452740070030203,3.2307980104757723,15.220000267028807,2.55552830797039,15.173333168029785,4.789459418762324,15.256667137145994,0.1452740070030203
6648,2006-07-19,15.43333339691162,15.43333339691162,14.763333320617676,14.766667366027832,3942300.0,0.04443943763634706,1.0100021457692636,-1.5037569723943756,48.17815687877967,49.1015575497526,0.09866342191218358,0.13041595634520498,0.4629308103185146,0.6674877702612907,16.090064575133464,0.6700000762939435,0.09593009506207295,-0.10449995994568084,-0.679614598174366,0.4706146782830043,-0.3920572790600243,0.18305735916866261,0.3015149461163471,100.0,37.09901412705527,0.287557319114343,7,-0.06500053405761541,-0.06500053405761541,0.60333299636841,1.0199995040893572,1.0766668319702166,2,0.12289415889725941,1.3759424698140876,14.776666641235352,3.2307980104757723,15.220000267028807,2.55552830797039,15.173333168029785,0.12289415889725941
6649,2006-07-20,15.600000381469727,16.280000686645508,15.43333339691162,15.733332633972168,7585800.0,0.01079915662234443,-2.628577559340718,-0.1999985694871617,45.68601314045128,47.66366434945803,-0.11044943407761565,-0.02714142726917501,0.2524033909521819,0.5283124545543032,15.39919901525481,0.8466672897338885,0.030688729404317883,0.05550036430358851,-0.5192318388009411,0.6302325674081182,-0.2318657372486772,0.34286646585585423,-0.9066677093505859,57.142874315849454,-1.2378623075716604,0.28736610155226505,7,-0.11333370208740234,-0.11333370208740234,0.3916659355163574,0.8083324432373047,0.8699989318847656,3,0.10982904410168959,1.0100021457692636,15.43333339691162,1.3759424698140876,14.776666641235352,3.2307980104757723,15.220000267028807,0.10982904410168959
6650,2006-07-21,15.956666946411133,16.280000686645508,15.640000343322756,16.216667175292972,5862600.0,0.022863240783318695,2.310341595757791,1.9500175239076434,52.41635595476683,46.42436321290422,-0.4898925852215843,-0.3630419701157468,-0.13972535684664322,0.18573640438231465,14.670998222056431,0.6800003051757812,-0.006686478856472888,0.3871669292449944,-0.2143527566297614,0.9886866151197502,0.08640708630761651,0.6879267721823723,-1.231600914001465,79.62184040554365,23.765393501025194,0.3007598429373782,7,-0.4700002670288086,-0.4700002670288086,0.023332595825195312,0.45166587829589844,0.8166656494140625,4,0.05911840331613294,-2.628577559340718,15.600000381469727,1.0100021457692636,15.43333339691162,1.3759424698140876,14.776666641235352,0.05911840331613294
6651,2006-07-24,16.223333358764652,16.420000076293945,15.956666946411133,16.036666870117188,3358800.0,0.016711911907987487,-1.6730782985700374,-0.7179474012397794,56.11427730639075,45.82016921093679,-0.785904282887941,-0.6012006850660097,-0.4335761615974967,-0.0648796762494186,14.409876295707644,0.4633331298828125,-0.011655948927275617,0.616166687011722,-0.049992054984258516,1.2823254290077042,0.2830873160137308,0.9492460580097131,-1.4671686332702674,88.61004052930028,35.839692562192454,0.3330793709979908,7,-0.666666984558109,-0.666666984558109,-0.3324999809265172,0.18499946594237926,0.8533344268798757,0,0.038627513153239645,2.310341595757791,15.956666946411133,-2.628577559340718,15.600000381469727,1.0100021457692636,15.43333339691162,0.038627513153239645
6652,2006-07-25,16.65999984741211,16.746667861938473,16.083332061767578,16.200000762939453,3982500.0,0.026915953644726764,1.0947387441650476,2.4642831597984554,63.794857499174704,47.31310936548978,-1.1939755367599396,-1.0181345026995157,-0.885821041180801,-0.48039862649094545,14.594696157124822,0.6633358001708949,-0.021551740432348865,1.0071665287017826,0.19215164253495587,1.8221814148686093,0.5996590856183701,1.4146739717851968,-1.837281707885742,95.630186803047,44.01360419411565,0.4075074430834137,7,-0.9399995803833026,-0.9399995803833026,-0.8958332538604736,-0.2516670227050781,0.5666675567626953,1,0.016406518507120715,-1.6730782985700374,16.223333358764652,2.310341595757791,15.956666946411133,-2.628577559340718,15.600000381469727,0.016406518507120715
6653,2006-07-26,16.473333358764652,16.733333587646484,16.303333282470707,16.673332214355472,4037700.0,-0.011204471209911415,1.6874884516579323,-0.43478098618413413,59.941221569128594,48.95359386468229,-0.9516643431036993,-0.7842549159770122,-0.7181903768192548,-0.2701554801066557,14.341680140573118,0.4300003051757777,-0.056169470494726426,0.7650000095367471,-0.1155487039580052,1.6455487230314976,0.3247256527893718,1.2052743662841223,-1.535178235893559,79.18774611856149,28.721191035558647,0.44027435674737536,7,-0.7533330917358452,-0.7533330917358452,-0.8125000000000036,-0.06500053405762074,0.7399997711181605,2,0.017604148587475388,1.0947387441650476,16.65999984741211,-1.6730782985700374,16.223333358764652,2.310341595757791,15.956666946411133,0.017604148587475388
6654,2006-07-27,16.34000015258789,16.616666793823242,16.223333358764652,16.473333358764652,2953500.0,-0.008093881382289947,-1.145454356296091,0.6666698455992625,58.064526636550845,50.618617016746114,-0.7247109120319237,-0.6183026985159668,-0.6025035287928571,-0.11005591530065573,13.903140776380349,0.3933334350585902,-0.07541827713385274,0.5908334255218506,-0.32848200076253065,1.51014885180623,0.13117571237966175,1.0504911386640412,-1.2933342653727546,63.252946118879,13.067812128195186,0.45965771314219006,7,-0.6199998855590838,-0.6199998855590838,-0.6916666030883789,0.06833267211914062,0.7966670989990234,3,0.010403921340663036,1.6874884516579323,16.473333358764652,1.0947387441650476,16.65999984741211,-1.6730782985700374,16.223333358764652,0.010403921340663036
6655,2006-07-28,16.703332901000973,16.746667861938473,16.360000610351562,16.360000610351562,2736300.0,0.0222357861089455,-1.2524374322935268,-2.574994635576759,60.88495243612321,53.35728218442767,-0.9478679993586567,-0.959970808681943,-0.9655473484352939,-0.4433330050935105,14.153447339568665,0.4066677093505824,-0.04246204860841729,0.9091661930084189,-0.104572915738121,1.9229053017549589,0.40229663863514986,1.4160357473816898,-1.5546668953024376,94.514568263687,44.734698710425256,0.5068695543732702,7,-0.9833326339721662,-0.9833326339721662,-1.0574994087219203,-0.29500007629394176,0.6533336639404297,4,-0.013969283198115412,-1.145454356296091,16.34000015258789,1.6874884516579323,16.473333358764652,1.0947387441650476,16.65999984741211,-0.013969283198115412
6656,2006-07-31,16.866666793823242,16.899999618530273,16.579999923706055,16.729999542236328,3154800.0,0.009778521076621915,2.147544674264809,0.39806116496764393,65.98029454953505,56.7845173301001,-0.9533088417830236,-1.0976739220955185,-1.125506337630842,-0.5753563296943902,14.891082366169039,0.31999969482421875,0.031135511956257744,1.0205000877380375,-0.10120334786676821,2.142203523342843,0.4596483699356355,1.5813518055404394,-1.6221206767503098,95.91843407626428,42.42956012637096,0.5608517178024025,7,-1.0350003242492676,-1.0700006484985352,-1.260000228881836,-0.45833396911621094,0.05000114440917969,0,-0.0055336480609332606,-1.2524374322935268,16.703332901000973,-1.145454356296091,16.34000015258789,1.6874884516579323,16.473333358764652,-0.0055336480609332606
6657,2006-08-01,16.389999389648438,16.786666870117188,16.389999389648438,16.783332824707028,3492900.0,-0.02826091307793932,-1.0169527688875957,-2.8780372070952804,61.3655247987041,58.249780432313926,-0.25001519745737255,-0.6111220442512533,-0.6577032974261225,-0.07329182571074,15.477035965201324,0.4766674041748047,0.11443241661161174,0.517666053771972,-0.6301628553290222,1.665494962872966,-0.05624840077852511,1.091580508322469,-1.0130169924589172,24.630462724935338,-33.22506382916801,0.5739144545504973,8,-0.22333288192749023,-0.5933332443237305,-0.7916660308837891,0.01833343505859375,0.9633331298828125,1,0.04189557178566927,2.147544674264809,16.866666793823242,-1.2524374322935268,16.703332901000973,-1.145454356296091,16.34000015258789,0.04189557178566927
6658,2006-08-02,16.716667175292972,16.833332061767578,16.333332061767578,16.333332061767578,3722400.0,0.019930921159817094,-1.608683537501617,-0.9745805450489946,67.7759625466339,60.70421925522311,-0.41962624278255944,-0.9093281802313236,-0.9767271466714966,-0.37527920957858285,15.5477117494732,0.5,0.22655910974456184,0.7966671466827435,-0.4097852061907865,2.0031194995562736,0.19344097024598028,1.3998933231195085,-1.217843400396191,72.90651919000625,11.363103814875515,0.6032261764367646,8,-0.44666719436645863,-0.9200010299682653,-1.107500314712528,-0.30833435058594105,0.8666648864746058,2,0.030508487339845347,-1.0169527688875957,16.389999389648438,2.147544674264809,16.866666793823242,-1.2524374322935268,16.703332901000973,0.030508487339845347
6659,2006-08-03,17.073333740234375,17.14666748046875,16.706666946411133,16.766666412353516,4544400.0,0.021335985289492987,-1.0625044703526214,0.7999980097324011,71.68949423713168,62.84567906437476,-0.6094078916431762,-1.2284282367294388,-1.3132807449345911,-0.7056327190657008,15.99282425037209,0.4400005340576172,0.39911099576845643,1.0895003795623772,-0.22015834111195076,2.399159100236705,0.43467101922521323,1.7443297398995412,-1.462415897846915,90.98357964645352,23.84444397819523,0.6548293603371641,8,-0.5216665267944336,-1.1533336639404297,-1.450834035873413,-0.6650009155273438,0.306665420532223,3,0.00819988596125909,-1.608683537501617,16.716667175292972,-1.0169527688875957,16.389999389648438,2.147544674264809,16.866666793823242,0.00819988596125909
6660,2006-08-04,17.176666259765625,17.333332061767578,17.083332061767578,17.299999237060547,4024500.0,0.00605227550186882,1.6315979681570862,-0.40217188491249023,72.0510779563057,64.61643469214309,-0.5827686146848237,-1.2872330662163733,-1.3947773963868428,-0.785243731257772,16.815093805872326,0.2599983215332031,0.5097493572126375,1.1226662158966079,-0.28612578747094375,2.5314582192641577,0.41827021421283206,1.8270622175803837,-1.4121734535700359,84.33341979980469,12.547768782232765,0.704396001683775,8,-0.4683341979980469,-1.1633338928222656,-1.570833444595337,-0.7683334350585938,0.4900016784667969,4,-0.0023286828522950387,-1.0625044703526214,17.073333740234375,-1.608683537501617,16.716667175292972,-1.0169527688875957,16.389999389648438,-0.0023286828522950387
6661,2006-08-07,16.906667709350586,17.219999313354492,16.84666633605957,17.10333251953125,2490600.0,-0.01571891462125452,-1.3578858605631683,1.5945841452475953,74.98047166848454,65.85928071095529,-0.2298127705469568,-0.9872550542379646,-1.1198148480967802,-0.4976430241371226,17.755353121246348,0.3733329772949219,0.620433886019228,0.8015009403228746,-0.6547274338702422,2.2577293145159913,0.07338675322631616,1.529615127419433,-0.9539141924863586,57.33356475830078,-21.532684285828594,0.7281141870965583,8,-0.12833499908447266,-0.8933353424072266,-1.3008348941802979,-0.4983348846435547,0.9099998474121094,0,0.026616649911557433,1.6315979681570862,17.176666259765625,-1.0625044703526214,17.073333740234375,-1.608683537501617,16.716667175292972,0.026616649911557433
6662,2006-08-08,16.983333587646484,17.206666946411133,16.836666107177734,16.89666748046875,3462600.0,0.004534653405028788,-2.5806153902947746,-0.44067928114907523,71.04073710344714,67.09256021476847,-0.2858507091407212,-1.0129436773530607,-1.1954666759907404,-0.562522310183212,17.91346878561493,0.37000083923339844,0.6955151139283426,0.8128334999084466,-0.6792545009593205,2.304921500776212,0.06678949947456303,1.55887750034233,-0.8649106453938558,65.00015258789062,-10.730455282140923,0.7460440004338829,8,-0.2050008773803711,-0.970001220703125,-1.3516671657562256,-0.5750007629394531,1.3433341979980469,1,-0.003925357119673789,-1.3578858605631683,16.906667709350586,1.6315979681570862,17.176666259765625,-1.0625044703526214,17.073333740234375,-0.003925357119673789
6663,2006-08-09,16.446666717529293,17.023332595825195,16.40999984741211,17.023332595825195,5052600.0,-0.03159961896453345,1.1271685095207697,-6.653880012324527,60.44407991480918,67.35695502346383,0.27562009832664813,-0.4217675551992066,-0.6515356462641542,-0.020422981513462446,17.59577024769126,0.6133327484130859,0.7297882003562499,0.22783327102660778,-1.2323618200317696,1.6880283620849852,-0.5022642745025792,0.9579308165557965,-0.18245468093487105,3.971145980515715,-71.04924921639004,0.7300975455291884,8,0.3866653442382848,-0.43333435058593395,-0.7941668033599818,-0.03833389282226207,1.8199996948242259,2,0.05512763270356835,-2.5806153902947746,16.983333587646484,-1.3578858605631683,16.906667709350586,1.6315979681570862,17.176666259765625,0.05512763270356835
6664,2006-08-10,16.533332824707028,16.600000381469727,16.290000915527347,16.413333892822266,2415300.0,0.005269524133140191,1.4473573257039323,-0.20809091781079433,57.621139822187885,66.99430917747102,0.24502975095699497,-0.4299276908494214,-0.7402043317219817,-0.10572797685409796,16.08995837738838,0.30999946594237926,0.7013364093591221,0.2506660938262897,-1.1425096182115233,1.643841805864101,-0.44592176219261503,0.9472539498451962,0.7999992370605504,23.32259609583747,-49.00420843770448,0.6965878560189057,8,0.27833366394043324,-0.5200004577636683,-0.8716664314269984,-0.12499999999999645,1.659999847412113,3,0.06350802032433878,1.1271685095207697,16.446666717529293,-2.5806153902947746,16.983333587646484,-1.3578858605631683,16.906667709350586,0.06350802032433878
6665,2006-08-11,16.5,16.760000228881836,16.350000381469727,16.5,2618100.0,-0.002016098330592797,-1.7333392673219485,0.0,53.89671618792175,65.65168935951398,0.2754534777093127,-0.3078941438022369,-0.7128488954537779,-0.07004315050155796,14.412901722093071,0.4099998474121094,0.6995416446314735,0.15099992752075053,-1.142552401610434,1.4445522566519333,-0.49577623704484,0.7977760920863428,0.812465438842775,22.580585618566236,-45.71661898573652,0.6467761645655915,8,0.31166648864746094,-0.4866676330566406,-0.8383336067199707,-0.09166717529296875,1.8766670227050781,4,0.0533332824707029,1.4473573257039323,16.533332824707028,1.1271685095207697,16.446666717529293,-2.5806153902947746,16.983333587646484,0.0533332824707029
6666,2006-08-14,16.626667022705078,16.879999160766598,16.566667556762695,16.566667556762695,2013600.0,0.007676789254853267,-9.4444797660297,100.0,49.48560421783348,64.33169818386169,0.1242260018190855,-0.3412709992833456,-0.8493027279847567,-0.19801527797040563,12.745110542733906,0.379999160766598,0.7197544329854324,0.2073336124420173,-0.9760239248815878,1.3906911497656225,-0.38434515621978704,0.7990123811038199,0.665349125671387,36.7272371654419,-26.951229440985607,0.5916787686618028,8,0.1849994659423828,-0.6133346557617188,-0.955834150314331,-0.36333370208740234,1.5900001525878906,0,0.06255017401305607,-1.7333392673219485,16.5,1.4473573257039323,16.533332824707028,1.1271685095207697,16.446666717529293,0.06255017401305607
6667,2006-08-15,16.923332214355472,16.996667861938473,16.786666870117188,16.799999237060547,2904900.0,0.017842733678690603,-1.800055949746907,2.0555679181104956,56.71640771298416,63.102858757900606,-0.09926919657121758,-0.4942056862041362,-1.1380021477422773,-0.4965623871784004,10.39304083557495,0.3700008392333949,0.7059855280117695,0.3966655254364042,-0.5183373295186584,1.3116683803914668,-0.0608359020411271,0.8541669529139355,0.34864362936400894,86.36355360658807,23.628768266471624,0.45750142747753125,8,-0.11166572570801137,-0.9099998474121129,-1.2299993038177526,-0.6783323287963903,1.1433353424072195,1,0.05278720119016733,-9.4444797660297,16.626667022705078,-1.7333392673219485,16.5,1.4473573257039323,16.533332824707028,0.05278720119016733
6668,2006-08-16,17.329999923706055,17.373332977294922,16.543333053588867,16.543333053588867,3019500.0,0.02403000214139972,-1.1101687518184462,6.378398441124434,63.661458917316644,62.210854833476716,-0.45794402074465523,-0.7921060063724923,-1.5236474017035473,-0.9041501774168736,9.000868032426002,0.8299999237060547,0.6665610892856364,0.7084999084472656,-0.11828116354141471,1.535280980435946,0.29510937245292723,1.121890444441604,-1.0399990081787074,96.00002112757888,31.95391951557515,0.41339053599434,8,-0.4983329772949219,-1.2966670989990234,-1.6508333683013916,-1.0850000381469727,0.5033321380615234,2,0.05751112904363698,-1.800055949746907,16.923332214355472,-9.4444797660297,16.626667022705078,-1.7333392673219485,16.5,0.05751112904363698
6669,2006-08-17,17.31333351135254,17.43666648864746,17.216667175292972,17.233333587646484,3264600.0,-0.0009617087378469558,-2.8823608610042366,0.10169479196974106,59.3082548855707,60.794985603395055,-0.45109044316725644,-0.6751130220172357,-1.477551860159906,-0.8898407070474335,10.005005068108893,0.21999931335448863,0.6817218114752137,0.6061668395996094,-0.12441901522514343,1.3367526944243622,0.24087391218723297,0.9714597670119858,-1.0016659545898392,88.65033366916728,27.282705646759226,0.3652929274123767,8,-0.4499998092651367,-1.2483339309692383,-1.6725003719329834,-1.068333625793457,1.0033340454101527,3,0.05506350931066328,-1.1101687518184462,17.329999923706055,-1.800055949746907,16.923332214355472,-9.4444797660297,16.626667022705078,0.05506350931066328
6670,2006-08-18,16.899999618530273,17.31333351135254,16.876667022705078,17.266666412353516,3447000.0,-0.02387373249358582,-1.1129092545165087,-4.583339293803495,50.47258283991025,58.071886844664576,-0.09066305399840502,-0.1976152690873505,-1.0485489182435366,-0.47298827612756966,10.743131295464837,0.43666648864746094,0.6303813740561459,0.145666313171386,-0.49748062340695043,0.7888132497497224,-0.175907155117784,0.467239781460556,-0.5433321044921833,39.92535720080962,-16.3666066924279,0.3215734682891689,8,-0.036665916442871094,-0.8350000381469727,-1.4399995803833008,-0.7383327484130859,1.610000610351566,4,0.07652858478001212,-2.8823608610042366,17.31333351135254,-1.1101687518184462,17.329999923706055,-1.800055949746907,16.923332214355472,0.07652858478001212
6671,2006-08-21,16.850000381469727,16.98666763305664,16.776666641235348,16.850000381469727,1995300.0,-0.0029585348040910286,-1.8636339991676167,-0.0,57.419379052735785,56.55840261680776,-0.055370172807460705,-0.10357064435292074,-0.9751865681611083,-0.4273897472776369,11.152622520617145,0.21000099182129262,0.5205467130190229,0.06433372497558665,-0.5290217791735259,0.6576892291246992,-0.23234402709896784,0.36101147705014114,-0.4501329084472623,34.328428316437645,-24.895770485537398,0.29667775207455627,8,0.013333320617675781,-0.7850008010864258,-1.390000343322754,-0.6883335113525391,2.0966663360595703,0,0.0906033594464637,-1.1129092545165087,16.899999618530273,-2.8823608610042366,17.31333351135254,-1.1101687518184462,17.329999923706055,0.0906033594464637
6672,2006-08-22,16.933332443237305,17.053333282470707,16.803333282470707,16.803333282470707,3419100.0,0.0049455228416031005,-2.8461786757048335,100.0,53.79228196590396,55.81931395581829,-0.16376212144538016,-0.17431246450279758,-1.025646014013951,-0.5095731395224696,10.926784236072615,0.25,0.39499623349356483,0.133999156951905,-0.45976024589296927,0.7277585597967793,-0.16288054447053213,0.43087885837434214,-0.4919930095898408,43.65664312372428,-13.265248821743498,0.296879701422437,8,-0.06999874114990234,-0.8683328628540039,-1.473332405090332,-0.7716655731201172,1.906667709350586,1,0.07578748816026426,-1.8636339991676167,16.850000381469727,-1.1129092545165087,16.899999618530273,-2.8823608610042366,17.31333351135254,0.07578748816026426
6673,2006-08-23,16.76333236694336,17.0,16.703332901000973,16.983333587646484,2270700.0,-0.010039375112005144,1.3421020930583023,-1.692328007394738,44.19471856189895,54.32748937134174,0.06244787190620471,0.019528822725924044,-0.8202024285728235,-0.33849645868428624,10.597575877646708,0.296667098999027,0.26838552211055955,-0.05050086975097656,-0.6245774697067219,0.5235757302047688,-0.33753916972884923,0.2365374302268961,-0.28217985109589705,8.181742518428027,-42.59615247974345,0.28703829997787245,8,0.13000106811523438,-0.663332462310791,-1.3949995040893555,-0.6933326721191406,1.8299999237060547,2,0.07774917070721932,-2.8461786757048335,16.933332443237305,-1.8636339991676167,16.850000381469727,-1.1129092545165087,16.899999618530273,0.07774917070721932
6674,2006-08-24,16.510000228881836,16.790000915527347,16.350000381469727,16.76333236694336,3853500.0,-0.01511227794785508,1.869544665791738,1.1515033291718686,38.17965503970608,52.581149243762226,0.34880253169846753,0.3017192566863187,-0.5380455918924092,-0.08714662116401684,10.572619734880313,0.44000053405762074,0.1597164114175449,-0.31233301162719584,-0.8613571087256418,0.23669108547125006,-0.5868450601764188,-0.03782096307797289,0.926666259765625,16.608984207941962,-28.688218026709347,0.27451204854922334,8,0.3833332061767578,-0.07500028610229492,-1.141667366027832,-0.4400005340576172,2.083332061767578,3,0.0801533503658447,1.3421020930583023,16.76333236694336,-2.8461786757048335,16.933332443237305,-1.8636339991676167,16.850000381469727,0.0801533503658447
6675,2006-08-25,16.469999313354492,16.540000915527347,16.319999694824222,16.51333236694336,2751600.0,-0.002422829495626999,3.5515853441979175,0.17105233437987036,41.57009626600996,51.70164836022628,0.42923942860901576,0.34081697513538245,-0.48563931886806877,-0.05103065996413392,10.279357184677833,0.220001220703125,0.13086000418063293,-0.3406672477722168,-0.9098839428781957,0.22854944733376215,-0.6252755953252063,-0.056058900219227326,0.9449338531494149,20.454486342521065,-22.35686370018778,0.2846083475529899,8,0.40833377838134766,0.06833410263061523,-0.983332633972168,-0.39999961853027344,2.163333892822269,4,0.112123152422408,1.869544665791738,16.510000228881836,1.3421020930583023,16.76333236694336,-2.8461786757048335,16.933332443237305,0.112123152422408
6676,2006-08-28,16.773332595825195,16.90999984741211,16.413333892822266,16.440000534057614,2440500.0,0.018417322107885603,-1.5689706201535092,-7.6923280073947735,46.27216787213482,50.54117726679858,0.16639694582911702,0.031761222736463424,-0.7630078478277831,-0.36653055489717445,9.511958988800501,0.49666595458984375,0.1204770479969568,-0.03266725540161275,-0.6014810818893679,0.5361465710861424,-0.3170741686454903,0.2517396578422648,0.5978032318115254,61.81810142582882,20.91239308429315,0.284406913243877,8,0.10500049591064453,-0.07666587829589844,-1.286665916442871,-0.7266664505004883,2.4466667175292933,0,0.10353742305741265,3.5515853441979175,16.469999313354492,1.869544665791738,16.510000228881836,1.3421020930583023,16.76333236694336,0.10353742305741265
6677,2006-08-29,17.076667785644528,17.183332443237305,16.836666107177734,16.883333206176758,3209700.0,0.018084372207275656,-1.418584535952148,0.5800059509504186,62.19357506220424,50.37807906067497,-0.1261681514113988,-0.22924640829555898,-1.0338466172220713,-0.6782098093691253,9.458214452509898,0.4099998474121094,0.141120037423331,0.23633451461791566,-0.30917106953081586,0.7818400987666472,-0.036418277456451875,0.5090873066922832,0.25242259667969336,87.64501198537407,40.329571899857655,0.27275279207436576,8,-0.19833469390868785,-0.31666851043700817,-1.5200014114379847,-1.180001258850094,2.1566658020019567,1,0.10950607901717113,-1.5689706201535092,16.773332595825195,3.5515853441979175,16.469999313354492,1.869544665791738,16.510000228881836,0.10950607901717113
6678,2006-08-30,17.226667404174805,17.246667861938473,16.860000610351562,17.00666618347168,2419200.0,0.008783892760177325,1.974339035769883,1.137930013910422,63.098265729327025,50.7991913766479,-0.32672563298925894,-0.3574033017941183,-1.1442085461983496,-0.8311355053872944,9.607096460595391,0.3866672515869105,0.17914040866666525,0.36083412170410156,-0.2075325823155545,0.9292008257237576,0.07665076969427176,0.6450174737139314,0.0620593506494167,97.8416807144728,45.52949031254124,0.2841833520098283,8,-0.4100008010864258,-0.39666748046875,-1.5066671371459979,-1.3616676330566406,2.059999465942383,2,0.09365321281016326,-1.418584535952148,17.076667785644528,-1.5689706201535092,16.773332595825195,3.5515853441979175,16.469999313354492,0.09365321281016326
6679,2006-08-31,17.213333129882812,17.333332061767578,17.05666732788086,17.226667404174805,2644800.0,-0.0007740483971241385,1.4411925578733895,-0.060610001387154944,63.57867448969959,52.255423782180046,-0.3677399440349305,-0.3510409007390507,-1.0978815703834925,-0.8225377137603971,9.128495250266402,0.27666473388671875,0.16703607450437374,0.3404998779296875,-0.2419022414554668,0.9229019973148418,0.04929881823711213,0.6317009376222629,-0.8933334350585902,88.15798884952883,30.759554194750137,0.29120105969257687,8,-0.38666725158691406,-0.3833332061767578,-1.4933328628540057,-1.4916667938232422,2.063333511352539,3,0.08017036272718658,1.974339035769883,17.226667404174805,-1.418584535952148,17.076667785644528,-1.5689706201535092,16.773332595825195,0.08017036272718658
6680,2006-09-01,17.136667251586914,17.296667098999027,17.09666633605957,17.296667098999027,1432800.0,-0.004453865948995328,1.5000119209402571,11.999141753683574,59.896514584559355,52.530661063493774,-0.2838188792566463,-0.2925231058889679,-0.9881112301447956,-0.7464717548863753,8.247909348642127,0.20000076293945668,0.08666412937628465,0.26583395004272603,-0.31243515009903433,0.8441030501844864,-0.02330060002815415,0.5549685001136062,-0.7964009094238236,78.62334765229795,17.841379621812806,0.2891345500708805,9,-0.3100013732910156,-0.2733335494995117,-1.4166669845581072,-1.4166669845581072,2.5233325958251953,4,0.08500281984104041,1.4411925578733895,17.213333129882812,1.974339035769883,17.226667404174805,-1.418584535952148,17.076667785644528,0.08500281984104041
6681,2006-09-05,17.356666564941403,17.356666564941403,17.053333282470707,17.120000839233402,1702800.0,0.012837928759696027,1.563390043600568,-1.479162196313968,58.66668701171863,53.07226162413985,-0.4742632954715198,-0.5028631280191185,-1.1721969665601648,-0.969257349899685,8.050836702838826,0.303333282470696,0.031635569832264565,0.4633333206176715,-0.15447296470719962,1.0811396059425427,0.15443017795523772,0.7722364632801053,-0.9965389083862242,100.0,40.700202421741274,0.30890314266243507,9,-0.5183334350585902,-0.49333286285400035,-1.6366662979125959,-1.6366662979125959,2.3666667938232457,1,0.07355482900236665,1.5000119209402571,17.136667251586914,1.4411925578733895,17.213333129882812,1.974339035769883,17.226667404174805,0.07355482900236665
6682,2006-09-06,16.916667938232422,17.333332061767578,16.866666793823242,17.333332061767578,3804600.0,-0.025350410752127406,1.240006958050281,-1.7605596344323995,41.842124085695225,52.810862237894995,-0.0412108850038031,-0.07179602368340099,-0.7095762825896301,-0.5323432055512036,7.678218056902704,0.4899997711181605,0.030638488490289717,0.02666797637939311,-0.5898116916319189,0.6431476443907052,-0.28157185762626114,0.33490781038504736,-0.5166787253417944,11.409545461527909,-41.46139367005942,0.3082398340056558,9,-0.07833480834960938,-0.05333423614501953,-1.102501630783081,-1.1200017929077148,2.6399993896484375,2,0.13615750947717276,1.563390043600568,17.356666564941403,1.5000119209402571,17.136667251586914,1.4411925578733895,17.213333129882812,0.13615750947717276
6683,2006-09-07,17.35333251953125,17.533332824707028,16.833332061767578,16.989999771118164,6512100.0,0.02581268266855008,-1.068963184494689,-0.8720039184809477,50.67718508520113,54.199476687394444,-0.4306724778418527,-0.46067161732007733,-1.1057204118260984,-0.9715537066924718,8.473760154293622,0.7000007629394496,0.017941582930646405,0.417999267578125,-0.19454583877301346,1.0305443739292635,0.11172671440255755,0.7242718207536925,-0.9150762125585921,74.28569871553871,24.869032423828358,0.30627255317556906,9,-0.426666259765625,-0.4416656494140625,-1.3716661930084229,-1.556666374206543,2.4099998474121094,3,0.10833660139914247,1.240006958050281,16.916667938232422,1.563390043600568,17.356666564941403,1.5000119209402571,17.136667251586914,0.10833660139914247
6684,2006-09-08,17.583332061767578,17.72333335876465,17.356666564941403,17.433332443237305,2934300.0,0.013253912006668589,-1.4175988631290029,0.4128436514061032,62.33454407739585,56.50663755532621,-0.5502759555533245,-0.6408302364643745,-1.2968495057378746,-1.2127404296865834,9.173198512847971,0.37000083923339844,0.02086037174187183,0.5954988479614265,-0.05101860063586017,1.2420162965587132,0.27224012366278316,0.9187575722600698,-1.0793711637308583,84.26954011534085,32.262145791233664,0.32325872429864333,9,-0.5149984359741211,-0.576664924621582,-1.5499989986419678,-1.786665916442871,2.39666748046875,4,0.0968721288073302,-1.068963184494689,17.35333251953125,1.240006958050281,16.916667938232422,1.563390043600568,17.356666564941403,0.0968721288073302
6685,2006-09-11,17.379999160766598,17.516666412353516,17.166667938232422,17.5,5407500.0,-0.011563957291297333,3.5651876453831894,-0.8000076294139575,59.06498871900331,57.92806209386714,-0.22829207923634698,-0.3880871348487851,-1.065234118090192,-1.0231147902925706,9.970268322941827,0.41666412353515625,0.06713500698972297,0.3481659889221156,-0.2780206005868351,0.9743525784310663,0.035072694167638474,0.6612592836765927,-0.7784884658716429,61.423180038446546,6.882937036621769,0.313093294754476,9,-0.10166645050048473,-0.3733320236206019,-1.1441655158996547,-1.4599990844726527,2.360000610351566,0,0.10912931945073212,-1.4175988631290029,17.583332061767578,-1.068963184494689,17.35333251953125,1.240006958050281,16.916667938232422,0.10912931945073212
6686,2006-09-12,17.666667938232422,17.75,17.299999237060547,17.31333351135254,5616900.0,0.016494176715091458,-1.3684065230812474,-2.9444329651115715,61.72711927787502,57.87623367338612,-0.4189746413044162,-0.6248849198058224,-1.3204583941897283,-1.3196211922179266,10.697837717941901,0.4500007629394531,0.1680879107779134,0.5828347206115723,-0.07367860392961845,1.239348045152763,0.25457805834097513,0.9110913828821694,-0.97541143022789,90.90924223571467,33.54680135021205,0.32825666227059563,9,-0.3750019073486328,-0.64666748046875,-1.3058357238769531,-1.6533355712890625,2.113332748413086,1,0.11283009994578097,3.5651876453831894,17.379999160766598,-1.4175988631290029,17.583332061767578,-1.068963184494689,17.35333251953125,0.11283009994578097
6687,2006-09-13,17.816667556762695,17.959999084472656,17.583332061767578,17.583332061767578,4363800.0,0.008490543833999276,-2.228544570237463,0.6603814325583404,66.9528305419923,58.30451865257115,-0.506198596760342,-0.7426000587362154,-1.437911700794345,-1.4803892291562164,11.33554424170517,0.3766670227050781,0.27125045555190397,0.6881675720214844,-0.04001393875902082,1.4163490828019896,0.32407681663123356,1.0522583274117352,-1.0195366995586177,87.27827079150428,22.715994480193316,0.3640907553902518,9,-0.4200019836425781,-0.6916675567626953,-1.420835018157959,-1.803335189819336,1.2533321380615234,2,0.10701584883522375,-1.3684065230812474,17.666667938232422,3.5651876453831894,17.379999160766598,-1.4175988631290029,17.583332061767578,0.10701584883522375
6688,2006-09-14,18.32666778564453,18.450000762939453,17.80666732788086,17.833332061767578,7813200.0,0.0286248944847296,-1.3536652594117442,2.1142763722565086,77.0069554910951,59.796549874948425,-0.942911861757274,-1.2375540151379525,-1.9054370797287419,-1.9991531535586198,11.493838296788656,0.6433334350585938,0.35992029695915306,1.148334407806395,0.24640478079084716,2.050264034821943,0.6973695942986211,1.599299221314169,-1.389992741168225,90.38963432396602,18.945258206810138,0.4509648135077733,9,-0.6850013732910156,-0.9566669464111328,-1.930835247039795,-2.313335418701172,1.1933326721191406,3,0.06711528558398383,-2.228544570237463,17.816667556762695,-1.3684065230812474,17.666667938232422,3.5651876453831894,17.379999160766598,0.06711528558398383
6689,2006-09-15,18.26666641235352,18.336666107177734,18.01333236694336,18.166667938232425,6220500.0,-0.003273992522416558,1.694471818673189,0.2026986274888846,76.55173152497892,61.647129534995045,-0.8021352394077468,-1.1620481516368635,-1.803856950013671,-1.937655360752352,11.535840027478232,0.323333740234375,0.3796836741438874,1.0406663894653363,0.01624690565157394,2.0650858732790986,0.5284566475584533,1.5528761313722192,-1.1181257672923728,85.7142007859273,7.496912614574299,0.5122097419068821,9,-0.6250000000000036,-0.8966655731201207,-1.8433341979980504,-2.25333404541016,1.2466659545898402,4,0.08193426872774467,-1.3536652594117442,18.32666778564453,-2.228544570237463,17.816667556762695,-1.3684065230812474,17.666667938232422,0.08193426872774467
6690,2006-09-18,18.19333267211914,18.299999237060547,18.06999969482422,18.21666717529297,3843300.0,-0.004014620871643171,1.4210653121047243,-0.23334859235523003,72.51585508587604,63.185925987679205,-0.6293317460126957,-1.040183891783279,-1.6881870780650132,-1.8651524819701173,12.497759259299551,0.22999954223632812,0.3867901804640681,0.9026659965515123,-0.19571925324723694,2.0010512463502614,0.3534733716521359,1.4518586214508886,-0.8625876105550319,77.68106519474833,-2.5027682105199176,0.5491926248993747,9,-0.551666259765625,-0.8083324432373047,-1.7808332443237305,-2.1800003051757812,1.2266674041748047,0,0.09820448525383219,1.694471818673189,18.26666641235352,-1.3536652594117442,18.32666778564453,-2.228544570237463,17.816667556762695,0.09820448525383219
6691,2006-09-19,18.376667022705078,18.416667938232425,18.11666679382324,18.200000762939453,3586200.0,0.01007700754391716,1.3376582842874885,-7.571031551414092,71.42856244576635,66.47330802768711,-0.7294753888775922,-1.1629025094781866,-1.8297282474380019,-2.0486858389994467,13.829306645998846,0.3000011444091868,0.4022488972174081,1.009667015075685,-0.1690309878687053,2.1883650180200753,0.42031801360349164,1.5990160165478784,-0.8892261629484217,91.53843445191731,11.7903561545251,0.5893490014721945,9,-0.7350006103515625,-0.9916667938232422,-1.964167594909668,-2.3633346557617188,1.0666656494140625,1,0.07418824897510712,1.4210653121047243,18.19333267211914,1.694471818673189,18.26666641235352,-1.3536652594117442,18.32666778564453,0.07418824897510712
6692,2006-09-20,18.21666717529297,18.5,18.203332901000977,18.333332061767575,3974400.0,-0.00870668479841441,-3.1395379783893116,-0.6603688029020355,66.2650579756741,68.20529390440633,-0.4086521579647169,-0.9505647792041003,-1.622270264189929,-1.888114248784568,15.127709195143993,0.29666709899902344,0.43762690400562576,0.7855004310607896,-0.43285324698736005,2.0038541091089392,0.17632359203671655,1.3946772700848626,-0.5944679290907224,59.13464977194324,-17.567734659023408,0.6091768390240748,9,-0.3833332061767578,-0.8066673278808594,-1.8041677474975586,-2.2033348083496094,1.4033336639404297,2,0.08581885458569882,1.3376582842874885,18.376667022705078,1.4210653121047243,18.19333267211914,1.694471818673189,18.26666641235352,0.08581885458569882
6693,2006-09-21,18.06666755676269,18.38999938964844,18.040000915527344,18.18666648864746,3655200.0,-0.008234196578708941,-3.0384700030811627,1.0285779681523033,63.41721472977708,68.32559064355979,-0.16407956693194947,-0.735632370496031,-1.419236877675555,-1.7421882307646044,16.55731301650361,0.3499984741210973,0.46281232058632327,0.5703340530395486,-0.6369906448599565,1.7776587509390538,-0.033328295910205696,1.173996401989303,-0.304020189952805,10.959263817144995,-61.63814224771901,0.6036623489497526,9,-0.23333358764648082,-0.6566677093505824,-1.6541681289672816,-2.0533351898193324,1.253332138061527,3,0.055534986455538116,-3.1395379783893116,18.21666717529297,1.3376582842874885,18.376667022705078,1.4210653121047243,18.19333267211914,0.055534986455538116
6694,2006-09-22,17.833332061767578,18.0,17.753332138061523,18.0,4226700.0,-0.012915248164168003,1.95999176031677,1.388911847919341,60.43952840300107,68.4783172751151,0.12119246493878322,-0.41958527592595374,-1.1272857796699824,-1.5121955452095008,17.44883286200049,0.3133354187011683,0.5751367151682523,0.27083196640014506,-0.8509064158318935,1.3925703486321837,-0.29003722471587423,0.8317011575161644,0.6666679382324219,10.714258344849783,-58.596065030459854,0.560869191116019,9,0.06666755676269531,-0.42333221435546875,-1.400832176208496,-1.7999992370605469,1.8000011444091832,4,0.09457954296786175,-3.0384700030811627,18.06666755676269,-3.1395379783893116,18.21666717529297,1.3376582842874885,18.376667022705078,0.09457954296786175
6695,2006-09-25,18.31666755676269,18.35333251953125,17.856666564941406,17.899999618530273,2589600.0,0.027102926885510303,1.027216815881666,-2.499988555995493,63.33333156727184,68.65678530727031,-0.24060626324376244,-0.7984146302341166,-1.5424942302960964,-1.9988116306830008,18.551748781136784,0.5200004577636719,0.6474540564012621,0.6618340492248507,-0.38261112329374214,1.7062792217434435,0.13961146296555427,1.184056635484147,0.16839908599853715,75.44658708607787,9.604455706555854,0.5222225862592956,9,-0.2750015258789027,-0.9066677093505824,-1.8525009155273402,-2.251667976379391,1.4266662597656286,0,0.06533201557937574,1.95999176031677,17.833332061767578,-3.0384700030811627,18.06666755676269,-3.1395379783893116,18.21666717529297,0.06533201557937574
6696,2006-09-26,18.51000022888184,18.666667938232425,18.200000762939453,18.299999237060547,4410000.0,0.010555013433530824,-1.2764366826853917,0.5040008422825987,73.75740494791295,69.41284913015038,-0.3371911628018651,-0.9011731547086619,-1.6655531336870517,-2.193056607746609,20.25695365131949,0.4666671752929723,0.6737069433004308,0.7683333396911642,-0.25611287301380514,1.7927795523961336,0.2561102333386813,1.2805564460436472,-0.756668090820316,82.84664749577641,9.701148013828913,0.5122231063524844,9,-0.30000019073486683,-1.0166664123535156,-2.045833587646488,-2.4450006484985387,0.8766670227050746,1,0.04916260595136035,1.027216815881666,18.31666755676269,1.95999176031677,17.833332061767578,-3.0384700030811627,18.06666755676269,0.04916260595136035
6697,2006-09-27,18.946666717529297,19.1200008392334,18.50666618347168,18.51666641235352,4584300.0,0.023590841882654923,-1.7259271817912092,2.047610830055988,73.75741987445647,69.05178961719054,-0.6668354749465806,-1.2549002626557133,-2.0111307035289663,-2.6307134454675207,21.682674095355697,0.6133346557617188,0.7425286390149815,1.1114998817443862,0.004580621505894555,2.218419141982878,0.5580402516251404,1.664959511863632,-1.1750678634643563,87.31703436571914,13.724393040031288,0.5534596301192465,9,-0.5100002288818359,-1.2266664505004883,-2.4825000762939453,-2.881667137145996,0.5433330535888672,2,0.02621389619580583,-1.2764366826853917,18.51000022888184,1.027216815881666,18.31666755676269,1.95999176031677,17.833332061767578,0.02621389619580583
6698,2006-09-28,18.84000015258789,18.979999542236328,18.593332290649414,18.86666679382324,4610400.0,-0.005629832758007991,2.0526505996882976,-0.06201540072034852,69.45302322944698,68.26304425102032,-0.536068444155724,-1.0763549105569652,-1.83390620946129,-2.5269449458249724,23.054233413710158,0.38666725158691406,0.782947538639668,0.9241666793823242,-0.23016703043476383,2.0785003891994123,0.3469998244737802,1.5013335342908682,-1.014465219116211,79.51217537905009,6.96977002751143,0.5771668549085431,9,-0.4033336639404297,-1.119999885559082,-2.375833511352539,-2.77500057220459,0.4099998474121094,3,0.04140130999618741,-1.7259271817912092,18.946666717529297,-1.2764366826853917,18.51000022888184,1.027216815881666,18.31666755676269,0.04140130999618741
6699,2006-09-29,18.593332290649414,18.656667709350586,18.350000381469727,18.50666618347168,6345300.0,-0.013092773882201536,1.874957532409477,-3.2499821185899473,68.53355195918365,67.82056612583227,-0.2661818848336601,-0.7599637845239471,-1.5234649659503745,-2.2803809997801174,24.0582332044222,0.48999977111816406,0.7919723634736187,0.6084988594055183,-0.5339443231760583,1.750942041987095,0.0372772681147282,1.1797204506963084,-0.7160187209472646,58.31122773272781,-14.991708209558475,0.571221591290789,9,-0.15666580200195312,-0.8733320236206055,-2.096665620803833,-2.5283327102661133,1.1400012969970703,4,0.03908215013939409,2.0526505996882976,18.84000015258789,-1.7259271817912092,18.946666717529297,-1.2764366826853917,18.51000022888184,0.03908215013939409
6700,2006-10-02,18.593332290649414,18.726667404174805,18.386667251586914,18.593332290649414,3597300.0,0.0,1.549967098675364,0.0,65.5133193731053,67.1633168955366,-0.2273871673575094,-0.6801081733337959,-1.4698749039795338,-2.277931229289223,25.15358269278535,0.3400001525878906,0.716556438746732,0.535665607452394,-0.5640357264092835,1.6353669413140715,-0.014185059478442952,1.085516274383231,-0.6663112301660163,42.75342337953125,-27.152462724716038,0.5498506669308386,10,-0.15666580200195312,-0.8733320236206055,-1.9291656017303467,-2.5283327102661133,1.4533348083496094,0,0.05593407890904878,1.874957532409477,18.593332290649414,2.0526505996882976,18.84000015258789,-1.7259271817912092,18.946666717529297,0.05593407890904878
6701,2006-10-03,18.63333320617676,18.663333892822266,18.476667404174805,18.593332290649414,2326800.0,0.0021513580729939363,2.73324432576769,100.0,64.19461267227426,66.93326741738107,-0.25384578413246217,-0.6530422412377348,-1.463312803176688,-2.3122976040126133,26.175209078487732,0.18666648864746094,0.6458718434873632,0.5118331909179723,-0.564503310642035,1.5881696924779796,-0.02633505986203133,1.050001441697976,-0.6585929545433622,36.79644886574797,-29.63500675055233,0.5381682507800042,10,-0.19666671752930043,-0.8666658401489293,-1.9249999523162877,-2.5683336257934606,1.6266670227050781,1,0.059570695058660084,1.549967098675364,18.593332290649414,1.874957532409477,18.593332290649414,2.0526505996882976,18.84000015258789,0.059570695058660084
6702,2006-10-04,19.21999931335449,19.26666641235352,18.549999237060547,18.63333320617676,6010200.0,0.03148476446410853,1.1078436872398318,14.666316994085875,65.12408607331042,67.12291978888477,-0.7635137280285917,-1.1154927526347969,-2.009715973881267,-2.8863477404119706,28.09996441198248,0.7166671752929723,0.618452347873216,0.9833327293395975,-0.04189534384408944,2.0085608025232844,0.47071869274775224,1.4959467659314427,-1.1994486382170884,94.9090402145657,30.206564600375344,0.5126140365918442,10,-0.7100000381469691,-1.1700000762939418,-2.4324994087219203,-3.154999732971188,0.8866672515869176,2,0.008671589187655204,2.73324432576769,18.63333320617676,1.549967098675364,18.593332290649414,1.874957532409477,18.593332290649414,0.008671589187655204
6703,2006-10-05,19.233333587646484,19.286666870117188,18.82333374023437,18.916667938232425,6118500.0,0.0006937707996030884,1.1889812028042772,0.5397715080856492,66.62841041672401,67.81057334596511,-0.6637535588681374,-1.033762017719873,-1.975784492205296,-2.8873394513694493,29.67729605489425,0.46333312988281605,0.5867069790181851,0.9026669502258287,-0.1262860900359577,1.931619990487615,0.3881904300949337,1.4171434703567236,-1.1380159682761182,94.306054170069,30.928734476252686,0.5144765201308933,10,-0.6616668701171875,-1.1733341217041016,-2.4141674041748047,-3.1683340072631836,1.0333328247070348,3,0.013344862049111228,1.1078436872398318,19.21999931335449,2.73324432576769,18.63333320617676,1.549967098675364,18.593332290649414,0.013344862049111228
6704,2006-10-06,19.286666870117188,19.35333251953125,18.98666763305664,19.11000061035156,2777700.0,0.0027729609236830655,1.3655985430202795,0.5578952440611171,68.93761794260523,68.43327183211325,-0.5467476528472659,-1.0044410001315178,-1.975959378427767,-2.926244779767053,30.96231975037288,0.3666648864746094,0.5899631427530814,0.8708334922790542,-0.1794191799796856,1.921086164537794,0.3457071561496825,1.3959598284084258,-1.0960413106870739,93.10354353003389,30.232850343133627,0.5251263361293704,10,-0.5100002288818359,-1.1933345794677734,-2.4633336067199707,-3.2216672897338867,0.8500003814697266,4,-0.0019011512131211772,1.1889812028042772,19.233333587646484,1.1078436872398318,19.21999931335449,2.73324432576769,18.63333320617676,-0.0019011512131211772
6705,2006-10-09,19.27666664123535,19.373332977294922,19.113332748413086,19.15999984741211,1987500.0,-0.0005185047758216044,-1.4761809611175194,0.6603795992399245,66.58472582387805,67.63630748499827,-0.43164268610484413,-0.890729800146822,-1.9235340383318658,-2.8947559839044352,32.89225233882238,0.26000022888183594,0.617896514666139,0.7659998893737807,-0.23164045448800152,1.763640233235563,0.2671797174428896,1.2648200613046718,-0.9697703857951225,89.21935457796137,28.736704095890566,0.49882017193089073,10,-0.41499996185302734,-1.1733341217041016,-2.448333740234375,-3.211667060852051,1.136667251586914,0,0.023690140775390223,1.3655985430202795,19.286666870117188,1.1889812028042772,19.233333587646484,1.1078436872398318,19.21999931335449,0.023690140775390223
6706,2006-10-10,19.65999984741211,19.75,19.253332138061523,19.299999237060547,3522600.0,0.019885865814411874,-1.1911746143942645,3.0857161541353997,74.57428968176131,67.72707079692103,-0.7092820013775096,-1.1774385740148574,-2.264378599207909,-3.253567937662609,34.59069453166621,0.49666786193847656,0.69115558048804,1.0496665000915542,0.009669164397507757,2.0896638357856006,0.529667832244531,1.5696651679385774,-1.2251311853493156,92.49999205271908,30.531268910084393,0.5199986678470228,10,-0.6099996566772461,-1.3683338165283203,-2.815000057220459,-3.5950002670288086,1.073333740234375,1,0.019667713865105352,-1.4761809611175194,19.27666664123535,1.3655985430202795,19.286666870117188,1.1889812028042772,19.233333587646484,0.019667713865105352
6707,2006-10-11,19.72333335876465,19.770000457763672,19.453332901000977,19.52666664123535,2936700.0,0.0032214400734533744,1.1839072899950014,0.5462955113804943,79.06425007227841,68.79498489056895,-0.7273478898540695,-1.1495431542483843,-2.26824473433393,-3.295116057333402,35.976852585779824,0.3166675567626953,0.7227079313169753,1.0176667213439927,-0.06469605381992238,2.100029496507908,0.47648533376203517,1.5588481089259503,-1.104346309390646,95.07037713115977,25.54844533089924,0.5411813875819573,10,-0.6633329391479492,-1.4216670989990234,-2.872499942779541,-3.6583337783813477,1.1666660308837926,2,0.027209744942971792,-1.1911746143942645,19.65999984741211,-1.4761809611175194,19.27666664123535,1.3655985430202795,19.286666870117188,0.027209744942971792
6708,2006-10-12,19.55666732788086,19.74666786193848,19.433332443237305,19.666667938232425,5797800.0,-0.00845019591020224,1.3209991664193834,-0.5593249927262328,80.95808178061634,70.17548820406148,-0.5010193316366767,-0.9338846544675334,-2.053353002887775,-3.101025766609709,36.585454907321115,0.3133354187011754,0.7020723906557862,0.7895007133483887,-0.3409007703228042,1.9199021970195815,0.22429997151279224,1.354701455183985,-0.7535181331645084,72.76596573587993,-4.0214608172329065,0.5652007418355957,10,-0.4783334732055664,-1.2550010681152344,-2.705833911895752,-3.4916677474975586,1.253332138061527,3,0.028123362116838857,1.1839072899950014,19.72333335876465,-1.1911746143942645,19.65999984741211,-1.4761809611175194,19.27666664123535,0.028123362116838857
6709,2006-10-13,19.76333236694336,19.86000061035156,19.376667022705078,19.39666748046875,2832900.0,0.010567497805102466,-1.377055485202365,-3.3332986544595955,78.85635151021715,71.65804733040724,-0.5858777883225557,-1.0779407431401893,-2.2198947546814054,-3.274741375057719,37.276204608511755,0.4833335876464808,0.6558841934308681,0.9213324546813979,-0.26627291994724445,2.1089378293100403,0.32752976736707495,1.5151351419957209,-0.8054869701394374,87.0533809829135,9.679277564400962,0.593802687314322,10,-0.5949983596801758,-1.2499980926513672,-2.844165802001953,-3.6499996185302734,0.8333339691162109,4,0.0254680757305914,1.3209991664193834,19.55666732788086,1.1839072899950014,19.72333335876465,-1.1911746143942645,19.65999984741211,0.0254680757305914
6710,2006-10-16,19.979999542236328,20.093332290649414,19.6200008392334,19.76666641235352,2822700.0,0.010963089183045449,1.1515133124680301,0.5818204517316978,79.05136194456023,73.30879724955012,-0.6539282619280513,-1.216250049857969,-2.396424921544579,-3.45681146635555,38.100256864331136,0.4733314514160156,0.6457898294582805,1.0486662864685066,-0.20067847164071395,2.298011044577727,0.42399390741389453,1.6733386655231186,-0.8597662069938323,86.50800859214989,9.420237272263236,0.6246723790546104,10,-0.6583337783813477,-1.3499994277954102,-2.9424991607666016,-3.7716665267944336,0.8666667938232422,0,0.007841226873874563,-1.377055485202365,19.76333236694336,1.3209991664193834,19.55666732788086,1.1839072899950014,19.72333335876465,0.007841226873874563
6711,2006-10-17,19.739999771118164,19.99666786193848,19.59666633605957,19.956666946411133,3316200.0,-0.012012000831672753,1.696618233251856,-1.015628352764483,66.99998937334622,73.5172309495541,-0.2686954255037328,-0.9158310353711734,-2.109545230174227,-3.1902845005110265,38.74376786016537,0.4000015258789098,0.6558215309319309,0.7404998779296861,-0.5300117583993327,2.011011514258705,0.1052440597651767,1.3757556960941955,-0.4251466447942853,50.6976917487937,-24.059450663191555,0.6352558181645098,10,-0.28166675567626953,-1.0433340072631836,-2.5974998474121094,-3.5316667556762695,1.0599994659423828,1,0.03411013827311504,1.1515133124680301,19.979999542236328,-1.377055485202365,19.76333236694336,1.3209991664193834,19.55666732788086,0.03411013827311504
6712,2006-10-18,19.780000686645508,20.0,19.623332977294922,19.82333374023437,3385800.0,0.002026388854668104,-1.1121408364840077,0.19999823937460948,70.73529077648948,73.97355098952805,-0.24686708282670367,-0.8777062192220768,-2.1037063974505763,-3.205704610035756,39.28734470701818,0.3766670227050781,0.691307924784212,0.7023341178894036,-0.5577079011859816,1.9623761369647887,0.07231310835171101,1.3323551274270962,-0.3094517274565227,56.27922573914339,-17.137979810208,0.6300210095376918,10,-0.24000072479248047,-0.9416685104370117,-2.6241674423217773,-3.5583343505859375,1.0466670989990234,2,0.048196808286494086,1.696618233251856,19.739999771118164,1.1515133124680301,19.979999542236328,-1.377055485202365,19.76333236694336,0.048196808286494086
6713,2006-10-19,19.06999969482422,19.503332138061523,18.93666648864746,19.233333587646484,6984900.0,-0.03589489217260988,-1.6356523127694682,3.7692680135572436,58.73016760205882,72.83938984057845,0.48894641545809137,-0.09347664313025916,-1.3378697904124621,-2.468827925860392,39.58279143301919,0.8433341979980469,0.7202251784866185,-0.05783348083496165,-1.2248547891201014,1.109187827450178,-0.6413441349775297,0.5256771733076064,1.0233325958251953,11.527375145524763,-61.16509658359693,0.5835106541425699,10,0.44499969482421875,-0.14666748046875,-1.8091669082641602,-2.7433338165283203,1.4266681671142614,3,0.09543784603825589,-1.1121408364840077,19.780000686645508,1.696618233251856,19.739999771118164,1.1515133124680301,19.979999542236328,0.09543784603825589
6714,2006-10-20,19.520000457763672,19.57999992370605,18.803333282470703,19.10333251953125,5819100.0,0.02359731358892403,1.8944087458417698,-2.551019454889413,64.57024406248183,72.61555853375664,0.08440035561190484,-0.4328288811691152,-1.728448615647963,-2.894226119315107,40.679632386947695,0.776666641235348,0.7151053253833304,0.3078338623046868,-0.6979419331408039,1.3136096577501775,-0.19505403541806032,0.8107217600274339,0.550198516845704,55.555637698109365,-20.05957664861984,0.5028878977227453,10,-0.07166767120361328,-0.5966682434082031,-2.014166831970215,-2.948333740234375,0.8233318328857422,4,0.06608601321347018,-1.6356523127694682,19.06999969482422,-1.1121408364840077,19.780000686645508,1.696618233251856,19.739999771118164,0.06608601321347018
6715,2006-10-23,19.51333236694336,19.63999938964844,19.393333435058594,19.43666648864746,2423400.0,-0.0003416030053247088,-2.0204243691100827,0.18399754639420657,63.98302542004565,71.43875139356601,0.14323233092213528,-0.3498499606866723,-1.660136338317212,-2.864500859593335,41.21411754954302,0.2466659545898473,0.7060355083767398,0.2413325309753418,-0.6788745939991543,1.1615396559498379,-0.21877103151190624,0.7014360934625898,0.5061919799804713,59.33139729485909,-20.318622173091384,0.4601035624872484,10,-0.06499958038330078,-0.5900001525878906,-2.0074987411499023,-2.9416656494140625,1.1800003051757812,0,0.0555176301384297,1.8944087458417698,19.520000457763672,-1.6356523127694682,19.06999969482422,-1.1121408364840077,19.780000686645508,0.0555176301384297
6716,2006-10-24,19.420000076293945,19.483333587646484,19.18666648864746,19.233333587646484,2649900.0,-0.004783001124273545,-1.119045510589165,2.4348053240452794,53.768855419261776,68.62815198767527,0.22231977677725823,-0.19483659744268422,-1.509056902424998,-2.7509747831860167,41.058574304412964,0.32666587829589844,0.6841237311498993,0.10250024795532298,-0.746284165795899,0.9512846617065449,-0.32189195892028977,0.5268924548309357,0.5508766280517605,51.532041861784705,-25.106022517362035,0.42439220687561163,10,0.02833271026611328,-0.49666786193847656,-1.9066667556762695,-2.8483333587646484,1.4300003051757812,1,0.07346376180024627,-2.0204243691100827,19.51333236694336,1.8944087458417698,19.520000457763672,-1.6356523127694682,19.06999969482422,0.07346376180024627
6717,2006-10-25,19.44333267211914,19.593332290649414,19.239999771118164,19.3700008392334,2234100.0,0.0012014724888531614,-1.1199910736254242,0.39284947939550613,53.942410019235815,65.62641068085522,0.17331848678593786,-0.1887286203225358,-1.4827444742076246,-2.746587674938379,40.3456697989522,0.35333251953125,0.6766873007548746,0.10099954605102468,-0.7309985580532512,0.9329976501553006,-0.3149995060011115,0.5169985981031608,0.48084229535156453,76.49400210644347,2.004450010121431,0.4159990520521374,10,0.005000114440917969,-0.5200004577636719,-1.9299993515014648,-2.8716659545898438,1.2900009155273438,2,0.069775412879028,-1.119045510589165,19.420000076293945,-2.0204243691100827,19.51333236694336,1.8944087458417698,19.520000457763672,0.069775412879028
6718,2006-10-26,19.6200008392334,19.666667938232425,19.44333267211914,19.5,2535600.0,0.009086310978343226,1.0937513969726678,1.636408562436601,55.980868121315496,63.084690304310584,0.007352102871415411,-0.3203915535266084,-1.6198012664184454,-2.8901823981440202,39.64733322736317,0.2233352661132848,0.6105443399159292,0.2386676788330071,-0.5668906308586266,1.0442259885246408,-0.16411147601280973,0.6414468336788239,0.2593404608373078,94.59455279739089,21.531764776646767,0.4027791548458166,10,-0.17166805267333984,-0.6966686248779297,-1.9983339309692383,-3.023334503173828,1.203332901000973,3,0.061501880468741055,-1.1199910736254242,19.44333267211914,-1.119045510589165,19.420000076293945,-2.0204243691100827,19.51333236694336,0.061501880468741055
6719,2006-10-27,19.31999969482422,19.63999938964844,19.299999237060547,19.49666786193848,2489700.0,-0.015290577552335205,-2.1384279514424125,-1.472224429786249,50.70422011318853,59.93500787860262,0.2658054072378171,0.03883193755780212,-1.2823207953866742,-2.5544715417862847,39.507944211041206,0.3400001525878942,0.5151501945540602,-0.09766683578491353,-0.8142088316812455,0.6188751601114184,-0.4559378337330813,0.2606041621632542,0.5163012845424859,27.777667399139105,-41.455165006554296,0.35827099794816636,10,0.08166694641113281,-0.39666748046875,-1.6983327865600586,-2.7233333587646484,1.5933341979980469,4,0.06090415039858876,1.0937513969726678,19.6200008392334,-1.1199910736254242,19.44333267211914,-1.119045510589165,19.420000076293945,0.06090415039858876
6720,2006-10-30,19.63333320617676,19.706666946411133,19.239999771118164,19.25,2132400.0,0.016218090905895988,-1.3140502120938415,-2.1697921727395175,49.556541934239746,57.99684705203524,-0.11384623872073973,-0.2030003394795763,-1.5404362493900514,-2.8346476872947086,39.30685536158972,0.46666717529296875,0.4315500142973683,0.1636666297912619,-0.44360667762222405,0.7709399372047478,-0.13997002391548108,0.4673032834980049,0.16164906531410494,85.89737006198946,18.797703964899142,0.3036366537067425,10,-0.2316665649414098,-0.6583337783813512,-1.97833347320557,-3.036666870117191,1.3733329772949183,0,0.03616294171838752,-2.1384279514424125,19.31999969482422,1.0937513969726678,19.6200008392334,-1.1199910736254242,19.44333267211914,0.03616294171838752
6721,2006-10-31,19.74333381652832,19.836666107177734,19.59000015258789,19.59000015258789,2486400.0,0.005602747592393209,-2.217375079299922,0.4000009951387435,50.327518009430115,55.729316744584196,-0.24956902897086053,-0.23776924736266736,-1.5911902375048186,-2.906576111510695,39.19532492623341,0.24666595458984375,0.34867875093021894,0.21816720962524272,-0.25546251838556344,0.6917969376360489,-0.01864765438016036,0.4549820736306458,-0.9400005340576172,84.35770798369695,19.937081266319765,0.23681486400540294,10,-0.42333412170410156,-0.5966672897338867,-2.017500877380371,-3.14666748046875,1.0233325958251989,1,0.0481174488776317,-1.3140502120938415,19.63333320617676,-2.1384279514424125,19.31999969482422,1.0937513969726678,19.6200008392334,0.0481174488776317
6722,2006-11-01,19.386667251586914,19.88999938964844,19.386667251586914,19.82666778564453,2519400.0,-0.01806516408301917,-1.2878705778826016,-2.869562513216654,47.37924176229371,54.46810276238807,0.050775226505518134,0.13915860955736647,-1.1808864623988384,-2.5095330555754316,38.01582120519755,0.503332138061527,0.23349089909527976,-0.1468327522277839,-0.6034128082169445,0.3097473037613767,-0.37512278022236245,0.08145727576679462,-0.5626673126220716,22.564241006845794,-39.11531928832089,0.2282900279945798,11,-0.04000091552734375,-0.16500091552734375,-1.5350003242492676,-2.706666946411133,1.426666259765625,2,0.0754814177647285,-2.217375079299922,19.74333381652832,-1.3140502120938415,19.63333320617676,-2.1384279514424125,19.31999969482422,0.0754814177647285
6723,2006-11-02,19.489999771118164,19.593332290649414,19.23666763305664,19.433332443237305,3126600.0,0.005330081658196928,1.7088554417580508,-0.12878922522725597,45.64757721560354,52.36558422384604,0.014846279312308752,0.05906931089667111,-1.2227947067331826,-2.5695622444221584,36.596291539168256,0.35666465759277344,0.17464778198527142,-0.05633354187011719,-0.4913069632277818,0.3786398794875474,-0.2738202525489477,0.16115316880871333,-0.6233598541259759,38.775420834135964,-18.88096141317228,0.21748671067883182,11,0.048333168029785156,-0.26833343505859375,-1.4116663932800293,-2.5833330154418945,1.4433326721191406,3,0.06379342386503217,-1.2878705778826016,19.386667251586914,-2.217375079299922,19.74333381652832,-1.3140502120938415,19.63333320617676,0.06379342386503217
6724,2006-11-03,19.25,19.613332748413086,19.200000762939453,19.53333282470703,2457600.0,-0.012313995584228521,-1.1565261523764032,-4.999932682598452,38.46156165209526,49.52986602740711,0.23749378447255154,0.3121872478581622,-0.9147261417554091,-2.2893972767186455,34.97838290793388,0.4133319854736328,0.09295817194287537,-0.2944999694824233,-0.7343632173653667,0.1453632784005201,-0.5144315934238968,-0.07456834554094982,-0.3424257041015615,7.246280662763467,-44.828934189542515,0.21993162394147242,11,0.2883329391479492,-0.028333663940429688,-1.1716666221618652,-2.3433332443237305,1.6833324432373047,4,0.0817316228693179,1.7088554417580508,19.489999771118164,-1.2878705778826016,19.386667251586914,-2.217375079299922,19.74333381652832,0.0817316228693179
6725,2006-11-06,19.733333587646484,19.773332595825195,19.286666870117188,19.333332061767575,2548800.0,0.025108238319297982,1.0277757909543905,-1.4117726256832934,49.90215987328653,49.10023318896542,-0.23618852670671586,-0.14248510970756811,-1.3216815795927417,-2.7375438262399356,33.38966341741144,0.5233325958251953,0.10370744551509858,0.16600027084350444,-0.2625897488386535,0.5945902905256624,-0.04829473899757275,0.3802952806845816,-0.7864622879980452,77.29476611436334,24.01070818642154,0.2142950098410781,11,-0.18833351135253906,-0.4933338165283203,-1.6550002098083496,-2.7916665077209473,1.4233341217041016,0,0.05979731199164884,-1.1565261523764032,19.25,1.7088554417580508,19.489999771118164,-1.2878705778826016,19.386667251586914,0.05979731199164884
6726,2006-11-07,20.046667098999023,20.11000061035156,19.81666755676269,19.833332061767575,3894000.0,0.01587838719498924,-1.3784013671194695,0.5333355585649205,53.62318089419306,49.06476328618288,-0.5043151977905502,-0.4483524570640398,-1.5632000607921697,-3.008667671762627,31.52065897493312,0.3766670227050746,0.06213012517234162,0.4600004196166978,-0.018202991033874127,0.9382038302672697,0.22089871429141184,0.6991021249419838,-1.062070675750583,93.04027231074315,38.47714409003871,0.23910170532528593,11,-0.3916664123535156,-0.7533330917358398,-1.9683337211608887,-2.7699999809265137,1.489999771118164,1,0.04788821402239929,1.0277757909543905,19.733333587646484,-1.1565261523764032,19.25,1.7088554417580508,19.489999771118164,0.04788821402239929
6727,2006-11-08,20.26000022888184,20.38333320617676,19.96666717529297,20.01000022888184,3840300.0,0.01064182533831115,-1.4752478613109428,1.1718656402828618,68.69109069284629,50.47701023857519,-0.6589132288536348,-0.6528925163904482,-1.7105374364788624,-3.1768979577277285,29.71699922918588,0.4166660308837926,0.029137130719373516,0.6465002059936573,0.08332824843559905,1.2096721635517156,0.36491422721462996,0.9280861847726847,-1.20787955440721,89.57748703673559,28.349093448637618,0.2815859787790287,11,-0.468333244323734,-0.7933340072631871,-2.158333301544193,-2.8799996376037633,0.8999996185302699,2,0.025008202258033352,-1.3784013671194695,20.046667098999023,1.0277757909543905,19.733333587646484,-1.1565261523764032,19.25,0.025008202258033352
6728,2006-11-09,20.106666564941406,20.43666648864746,20.01000022888184,20.433332443237305,3999300.0,-0.00756829527187497,1.5599926757951985,-1.3066635131835938,60.16164435334988,51.527835154148676,-0.47973555437850024,-0.48089746571792347,-1.4964647552940953,-2.9765533231921992,27.92567670842603,0.42666625976562145,0.04326733357849477,0.465666580200196,-0.13807280770166486,1.069405968102057,0.16379688624926558,0.7675362741511265,-0.9480488879306073,73.31534974682626,10.899732888555342,0.30186969395093083,11,-0.2883329391479492,-0.4866666793823242,-1.826667308807373,-2.494999885559082,0.9500007629394531,3,0.035145902684998065,-1.4752478613109428,20.26000022888184,-1.3784013671194695,20.046667098999023,1.0277757909543905,19.733333587646484,0.035145902684998065
6729,2006-11-10,20.26666641235352,20.290000915527344,19.99666786193848,20.166667938232425,2255400.0,0.00795755213303706,2.9999739908449228,-0.30611851670199164,62.39035885749852,52.95381481228854,-0.5490694202574886,-0.6337479417290055,-1.5921841970148947,-3.091753776196491,25.880642417498017,0.29333305358886363,0.0621466648833362,0.6004997253418018,-0.06365100885496844,1.2646504595385721,0.26842435824341493,0.9325750924401888,-0.9802438541790544,85.21737976650758,21.485828563971012,0.33207536709838564,11,-0.44833278656006215,-0.6466665267944371,-1.9508333206176793,-2.5816669464111364,0.7366657257080043,4,0.032894705884013664,1.5599926757951985,20.106666564941406,-1.4752478613109428,20.26000022888184,-1.3784013671194695,20.046667098999023,0.032894705884013664
6730,2006-11-13,20.136667251586914,20.31666755676269,19.99666786193848,20.233333587646484,3765300.0,-0.006414432355158484,1.4303687447035165,-0.9666781109330892,61.64680793026913,54.211513692381764,-0.3801396233688834,-0.5179662265027005,-1.3956183609108734,-2.91709667235801,23.46916924467107,0.31999969482421164,0.05950813559060464,0.4626671791076653,-0.2204925727153224,1.145826930930653,0.12108730319616967,0.8042470550191609,-0.7352203003651496,51.612942920955916,-13.097410781285177,0.34157987591149414,11,-0.31833362579345703,-0.516667366027832,-1.7016677856445312,-2.348334312438965,0.8733329772949254,0,0.039562911861078076,2.9999739908449228,20.26666641235352,1.5599926757951985,20.106666564941406,-1.4752478613109428,20.26000022888184,0.039562911861078076
6731,2006-11-14,20.413333892822266,20.56666755676269,20.07999992370605,20.203332901000977,3348300.0,0.013739445449372889,-1.131389788033798,-2.172431483198832,64.56457488487175,56.12099515044599,-0.6166158239895481,-0.7816790062154446,-1.6082232961272283,-3.1472560863546164,21.191767593442652,0.4866676330566406,0.10786109112815723,0.7056671142578139,-0.053341798613590896,1.4646760271292187,0.3261626578221133,1.0851715706935146,-0.908364987857933,74.44440559107152,10.760927342691303,0.37950445643570174,11,-0.5299997329711914,-0.7283334732055664,-1.9308342933654785,-2.6150007247924805,0.17999839782714844,1,0.03641413109838432,1.4303687447035165,20.136667251586914,2.9999739908449228,20.26666641235352,1.5599926757951985,20.106666564941406,0.03641413109838432
6732,2006-11-15,20.733333587646484,20.796667098999023,20.270000457763672,20.333332061767575,3444300.0,0.015676013359911645,-1.000007243122655,1.9047601747486569,66.02686286364775,58.385360222450906,-0.810762447463425,-1.082073888788024,-1.8449374059058172,-3.4228331981763134,18.928492324453757,0.5266666412353516,0.15055004135579964,0.9780001640319824,0.09092726669824458,1.8650730613657203,0.5344637153651135,1.4215366126988513,-1.10096084446635,92.08330353098249,30.975180991579172,0.44353644866686914,11,-0.7349996566772461,-0.9333333969116211,-2.062500476837158,-2.7133331298828125,0.13333320617675426,2,0.038745977778959384,-1.131389788033798,20.413333892822266,1.4303687447035165,20.136667251586914,2.9999739908449228,20.26666641235352,0.038745977778959384
6733,2006-11-16,20.88999938964844,20.96999931335449,20.51000022888184,20.733333587646484,2768100.0,0.007556228299693268,1.9052667084277175,0.39166301092907135,73.57358303386599,62.28669593153654,-0.8358527729002461,-1.1545955104677752,-1.9288571425292105,-3.527593672802805,19.079536625301703,0.45999908447264914,0.19091940138661556,1.0436659812927296,0.08231477926129571,2.0050171833241635,0.5629903802770144,1.5243415823084447,-1.0946254366536614,91.78081386462307,25.363717521845558,0.4806756010157162,11,-0.7616662979126012,-1.0033330917358434,-2.209166049957279,-2.8599987030029332,-0.03666687011719105,3,0.012924866713852623,-1.000007243122655,20.733333587646484,-1.131389788033798,20.413333892822266,1.4303687447035165,20.136667251586914,0.012924866713852623
6734,2006-11-17,20.809999465942386,20.850000381469727,20.583332061767575,20.809999465942386,3190500.0,-0.0038295799925057716,5.666555407210294,0.0,68.99893073424548,64.40855936053198,-0.571382762741397,-1.0255788439807567,-1.7829556003625378,-3.3981814055989368,19.62713828801834,0.3066673278808665,0.2750224146778386,0.8991661071777379,-0.13995151836830289,1.9382837327237787,0.3796072944047175,1.4187249199507583,-0.826685455290054,83.56162772924542,18.798641688040703,0.5195588127730202,11,-0.41666603088379617,-0.9233331680297887,-2.1199994087219274,-2.7799987792968786,0.6466674804687464,4,0.011853333410323685,1.9052667084277175,20.88999938964844,-1.000007243122655,20.733333587646484,-1.131389788033798,20.413333892822266,0.011853333410323685
6735,2006-11-20,20.59666633605957,20.799999237060547,20.56666755676269,20.726667404174805,2515200.0,-0.010251472145972773,-1.4561407031139657,-100.0,63.33333333333324,65.48746518710311,-0.2488795283674925,-0.7662075493586222,-1.4982860229958064,-3.1406456226968977,20.06522513354913,0.2433319091796946,0.36175143333049675,0.6316662788391127,-0.43283904719502075,1.6961716048732463,0.09941361582204777,1.1639189418561777,-0.4554826769748921,58.05244569410433,-4.057122735763606,0.5322526630170663,11,-0.12833309173583984,-0.7100000381469727,-1.7558321952819824,-2.521665573120117,0.8066673278808594,0,0.019744253529513367,5.666555407210294,20.809999465942386,1.9052667084277175,20.88999938964844,-1.000007243122655,20.733333587646484,0.019744253529513367
6736,2006-11-21,20.84666633605957,20.8700008392334,20.51666641235352,20.593332290649414,1937100.0,0.012137886584214552,1.3555388840852212,-1.9487074151236832,73.59914563853884,66.03280462551339,-0.41735505656011895,-0.9526900172645476,-1.6818153560860054,-3.3449130480650275,21.17022985735619,0.35333442687987926,0.5122667043262048,0.8103329658508294,-0.29096833769692765,1.9116342693985864,0.25968231407695086,1.3609836176247079,-0.5728721722917207,82.38097443876217,14.638433640258697,0.5506506517738781,11,-0.36333274841308594,-0.9600000381469727,-1.870833396911621,-2.6549997329711914,0.3466663360595703,1,0.007835012571757893,-1.4561407031139657,20.59666633605957,5.666555407210294,20.809999465942386,1.9052667084277175,20.88999938964844,0.007835012571757893
6737,2006-11-22,20.799999237060547,20.950000762939453,20.696666717529297,20.76666641235352,1829400.0,-0.002238588091099336,-1.9231040098595888,0.13157656979369176,71.56970693184465,67.30036713423503,-0.31964812232291706,-0.8423618940659736,-1.572685060653619,-3.2529591405478513,22.154877004921026,0.25333404541015625,0.5920920524257056,0.695832538604737,-0.41872332625749564,1.8103884034669697,0.1385546061736207,1.2531104710358534,-0.4148122493588353,63.04338812134098,-8.017819301535937,0.5572779324311166,11,-0.3166656494140625,-0.9133329391479492,-1.7224998474121094,-2.608332633972168,0.323333740234375,2,-0.009935911249597695,1.3555388840852212,20.84666633605957,-1.4561407031139657,20.59666633605957,5.666555407210294,20.809999465942386,-0.009935911249597695
6738,2006-11-24,20.82666778564453,20.8799991607666,20.63333320617676,20.666667938232425,684300.0,0.0012821418058741596,-1.1764389094581318,4.80006866559894,77.92209371453256,69.02611545168325,-0.2608780529562047,-0.8158225123070757,-1.5517340132805728,-3.2320761027454736,22.941971973568677,0.2466659545898402,0.6392221205919668,0.6621677398681634,-0.4724923456843477,1.7968278254206744,0.09483769709190781,1.229497782644419,-0.34791082583837607,71.5386105144545,-7.2810244280020555,0.567330042776255,11,-0.3433341979980469,-0.9400014877319336,-1.6375017166137695,-2.6350011825561523,0.18999862670898793,4,0.0019205668708210943,-1.9231040098595888,20.799999237060547,1.3555388840852212,20.84666633605957,-1.4561407031139657,20.59666633605957,0.0019205668708210943
6739,2006-11-27,20.49666786193848,20.82666778564453,20.40333366394043,20.82666778564453,2644200.0,-0.01584506590792767,1.5656619368262867,-2.062501490117564,64.29464892284808,69.32032000641425,0.1175390957120932,-0.4143959772923971,-1.1750329891130455,-2.856493018410802,23.864010905890108,0.42333412170410156,0.6082750883762316,0.2733344078063986,-0.7971629077933038,1.343831723406101,-0.2619142499934526,0.8085830656062498,0.4733314514160085,17.07331539961895,-59.380560519281445,0.5352486577998521,11,0.02833175659178977,-0.6100015640258825,-1.277502059936527,-2.305001258850101,0.15666580200194957,0,0.017401104413419466,-1.1764389094581318,20.82666778564453,-1.9231040098595888,20.799999237060547,1.3555388840852212,20.84666633605957,0.017401104413419466
6740,2006-11-28,20.343332290649414,20.440000534057614,20.170000076293945,20.356666564941406,3535500.0,-0.0074809999518899994,1.99996821124694,0.04040690113574011,55.90966014267862,68.35866281283724,0.33891337342793904,-0.2162278850047521,-0.9734510872417914,-2.657630570627603,24.382981985281372,0.3266677856445348,0.6242415345673038,0.08449888229370117,-0.9501051234200482,1.1191028880074505,-0.4328031205631717,0.6018008851505741,0.6153337097167935,22.222059201115062,-49.98015772511931,0.5173020028568744,11,0.2266674041748047,-0.2649993896484375,-1.1574997901916504,-2.151665687561035,0.2233352661132777,1,0.054727251162949964,1.5656619368262867,20.49666786193848,-1.1764389094581318,20.82666778564453,-1.9231040098595888,20.799999237060547,0.054727251162949964
6741,2006-11-29,20.69333267211914,20.76000022888184,20.333332061767575,20.376667022705078,1968000.0,0.017204673082521493,-1.1156981803049197,-23.74824774710342,58.1863727527119,67.48749724495548,0.036663205311675995,-0.5179638230583876,-1.2760536866243264,-2.961363038722432,24.891938031400226,0.4266681671142649,0.629268105423197,0.386999320983886,-0.6351090027419275,1.4091076447096995,-0.12405484087902252,0.8980534828467945,0.23378669128417684,67.09386347797381,-2.7902689385572614,0.5110541618629069,11,-0.12333297729492188,-0.6149997711181641,-1.507500171661377,-2.5016660690307617,0.07333374023437855,2,0.034310616036144825,1.99996821124694,20.343332290649414,1.5656619368262867,20.49666786193848,-1.1764389094581318,20.82666778564453,0.034310616036144825
6742,2006-11-30,20.850000381469727,20.94333267211914,20.676666259765625,20.676666259765625,1966800.0,0.007570926918005316,-2.076906147870198,0.5473726690117091,64.0251481792041,66.42656003888193,-0.11366839845953436,-0.5896109089498331,-1.3773678193701748,-3.06708223197446,26.181177338982497,0.2666664123535156,0.6539319864979412,0.4705003738403306,-0.481513744095043,1.4225144917757042,-0.005506685127357969,0.9465074328080192,-0.6800003051757812,87.93115780283094,17.717618136576448,0.4760070589676874,11,-0.28999996185302734,-0.7650003433227539,-1.664167881011963,-2.64333438873291,0.15999984741211293,3,0.016466776228673208,-1.1156981803049197,20.69333267211914,1.99996821124694,20.343332290649414,1.5656619368262867,20.49666786193848,0.016466776228673208
6743,2006-12-01,20.733333587646484,20.920000076293945,20.540000915527344,20.71333312988281,2504700.0,-0.0055955295773965075,-1.0727327583516266,0.11538673151624572,58.95140365537224,65.31016814122935,-0.024095608539312252,-0.3952872885011729,-1.2007261805736427,-2.8964878724141627,27.804185076720522,0.37999916076660156,0.6427348724551294,0.2916668891906724,-0.5742692049850433,1.1576029833663881,-0.14130115789718545,0.7246349362785303,-0.5478668594360343,72.84492007626113,4.3421659993502715,0.4329680470878579,12,-0.17333316802978516,-0.6483335494995117,-1.5475010871887207,-2.526667594909668,0.5666656494140625,4,0.018810259720164257,-2.076906147870198,20.850000381469727,-1.1156981803049197,20.69333267211914,1.99996821124694,20.343332290649414,0.018810259720164257
6744,2006-12-04,20.82333374023437,20.90333366394043,20.663333892822266,20.78333282470703,2171100.0,0.004340843319161847,1.3999885559518588,1.999999999999467,63.376595388931115,65.31497503629579,-0.12516814949091426,-0.38090273074893943,-1.2209468758930377,-2.9279236477432526,29.620081640371822,0.23999977111816406,0.6009706074070351,0.30300035476684073,-0.37190260493936833,0.9779033144730498,-0.0344511250862638,0.6404518346199453,-0.6227096931457474,84.48288194076152,13.27181218842749,0.33745147985310364,12,-0.26333332061767223,-0.7383337020873988,-1.6375012397766078,-2.616667747497555,0.45666694641113637,0,0.009284424604192765,-1.0727327583516266,20.733333587646484,-2.076906147870198,20.850000381469727,-1.1156981803049197,20.69333267211914,0.009284424604192765
6745,2006-12-05,20.913333892822266,21.07666778564453,20.78333282470703,20.873332977294922,2763300.0,0.0043220818390861115,-1.6666666666666667,1.0000000000000888,60.504180130276424,63.859978868711075,-0.18497750799937762,-0.3983933752893414,-1.2542647918804235,-2.9569109135723473,31.253049636416165,0.2933349609375,0.5186697899257382,0.33400049209594584,-0.25162687368072767,0.9196278578726194,0.04118680920760909,0.6268141749842826,-0.6978556732330325,78.0269012270286,6.926376573874919,0.29281368288833615,12,-0.28999996185302734,-0.7749996185302734,-1.7508344650268555,-2.706667900085449,0.203332901000973,1,-0.01243227073283959,1.3999885559518588,20.82333374023437,-1.0727327583516266,20.733333587646484,-2.076906147870198,20.850000381469727,-0.01243227073283959
6746,2006-12-06,21.00666618347168,21.07333374023437,20.81333351135254,20.933332443237305,1969800.0,0.004462812630818602,1.5161046200417672,1.8333015449170322,56.34671988336258,62.16853586332417,-0.282986041128634,-0.4386048407545644,-1.2948942950576026,-2.988813320379311,32.2036065684982,0.2600002288818324,0.4659318694489407,0.3793328285217292,-0.17920986380116233,0.9378755208446208,0.10006148236028167,0.6586041746831768,-0.7567403812402347,86.95622814250376,17.745259689254112,0.2792713461614462,12,-0.3833322525024414,-0.8683319091796875,-1.8183331489562988,-2.8000001907348633,0.29666709899902344,2,-0.020945666621540626,-1.6666666666666667,20.913333892822266,1.3999885559518588,20.82333374023437,-1.0727327583516266,20.733333587646484,-0.020945666621540626
6747,2006-12-07,20.76666641235352,21.0,20.75,20.899999618530273,1418700.0,-0.011424933829195405,-2.0000114441354526,-1.8181699958384867,47.24293486603108,58.75974043571289,-0.05387757328489684,-0.16727705848096974,-1.0179711572745802,-2.6810768301293137,32.57480235704062,0.2566661834716797,0.4424248473714023,0.1139997482299826,-0.41980521423132444,0.6478047106912896,-0.15290273300066914,0.38090222946063435,-0.48367093078555,42.235790850417196,-23.12386155252583,0.2669024812306528,12,-0.1433324813842809,-0.628332138061527,-1.533333301544193,-2.5600004196167028,0.45333290100096946,3,0.0,1.5161046200417672,21.00666618347168,-1.6666666666666667,20.913333892822266,1.3999885559518588,20.82333374023437,0.0
6748,2006-12-08,20.81333351135254,20.90333366394043,20.636667251586914,20.683332443237305,2232000.0,0.002247211857328235,-1.3880775471859255,-0.9750089407052688,50.07565894264455,57.17985266013472,-0.11469662776902112,-0.1668420331922249,-1.022972625701975,-2.669533262290301,32.71044747248995,0.2666664123535156,0.36192983154774794,0.12533349990844656,-0.3462217263239502,0.5968887261408433,-0.11044411320775183,0.36111111302464494,-0.4985911376215064,40.15137393958047,-21.95963392321044,0.2357776131161981,12,-0.18999958038330078,-0.6749992370605469,-1.5291671752929688,-2.6066675186157227,0.6166667938232422,4,0.009449073471197167,-2.0000114441354526,20.76666641235352,1.5161046200417672,21.00666618347168,-1.6666666666666667,20.913333892822266,0.009449073471197167
6749,2006-12-11,20.933332443237305,21.043333053588867,20.753332138061523,20.81333351135254,1512900.0,0.0057654835454066244,-1.416657394897878,0.9230611226855248,57.977853107344664,57.40965187843095,-0.1857772425145967,-0.24699894948806644,-1.0911004148281904,-2.732693969744993,33.01723272645728,0.29000091552734375,0.2938456091110311,0.21199913024902273,-0.22730040660216844,0.6512986671002139,-0.007650638176574631,0.4316488986746201,-0.5881130530297334,67.42382535643534,4.6011768964471145,0.21964976842559616,12,-0.22833251953125,-0.7949981689453125,-1.553332805633545,-2.7266664505004883,0.5033340454101562,0,0.017515930386023948,-1.3880775471859255,20.81333351135254,-2.0000114441354526,20.76666641235352,1.5161046200417672,21.00666618347168,0.017515930386023948
6750,2006-12-12,20.933332443237305,21.0,20.799999237060547,20.899999618530273,3335100.0,0.0,1.3999908447964111,0.2777760116985091,52.32972852135713,56.75891363050265,-0.10424714281309733,-0.19421194598153946,-1.0381598014728652,-2.6809736605213104,33.28598951394226,0.20000076293945312,0.20401725969153262,0.1721658706665039,-0.17968632650587324,0.524018067838881,-0.0037602279196846666,0.3480919692526925,-0.5588551172122536,67.93862120477563,7.276435635039746,0.17592609858618777,12,-0.12499809265136719,-0.7516651153564453,-1.553332805633545,-2.7266664505004883,0.8566684722900391,1,0.01656058558035256,-1.416657394897878,20.933332443237305,-1.3880775471859255,20.81333351135254,-2.0000114441354526,20.76666641235352,0.01656058558035256
6751,2006-12-13,21.156667709350586,21.229999542236328,20.933332443237305,20.933332443237305,2439600.0,0.010668882592815843,-1.6566972978512622,6.7001602197299155,58.756156332207375,56.17347009194745,-0.2849076551998664,-0.37840415090439095,-1.2061573045209144,-2.8550227612046584,33.26550242854255,0.29666709899902344,0.19388979181696442,0.3583344459533677,0.004154542495204083,0.7125143494115314,0.18124449422428413,0.5354243976824513,-0.7541027649407539,87.64068060319471,26.152804827129714,0.17708995172908185,12,-0.27166748046875,-0.6333341598510742,-1.7641677856445312,-2.9500017166137695,0.6466655731201172,2,-0.0018907001838323056,1.3999908447964111,20.933332443237305,-1.416657394897878,20.933332443237305,-1.3880775471859255,20.81333351135254,-0.0018907001838323056
6752,2006-12-14,21.536666870117188,21.57333374023437,21.143333435058594,21.156667709350586,1836600.0,0.017961200978670933,-1.1147501770546373,1.7014740545895535,64.85351741750134,56.8292605099618,-0.6227485461771245,-0.7326996840321556,-1.5441750296507877,-3.1899980358399347,33.07529427120339,0.4300003051757777,0.23785005514022828,0.698166942596437,0.21595700624681058,1.1803768789460634,0.4570619744216238,0.9392719107712502,-1.0844558498377666,96.08538678797714,34.387155697778184,0.24110496817481358,12,-0.43166637420654297,-0.7666664123535156,-2.062499523162842,-3.321666717529297,1.0300006866455043,3,-0.010834247892381299,-1.6566972978512622,21.156667709350586,1.3999908447964111,20.933332443237305,-1.416657394897878,20.933332443237305,-0.010834247892381299
6753,2006-12-15,21.15999984741211,21.586666107177734,21.14666748046875,21.586666107177734,2373900.0,-0.01748956906733401,1.0624955296473786,-1.1228084264840963,63.61144313539462,56.8553547040133,-0.20025288593412327,-0.352859029975523,-1.1294677780447273,-2.767059804394947,32.60172477771014,0.4399986267089844,0.242585747260339,0.30799989700317454,-0.1949525438632449,0.810952337869594,0.056523676569963044,0.559476117436386,-0.6180990095362908,48.80008789055795,-17.77690705258226,0.25147622043320994,12,-0.048333168029785156,-0.3683328628540039,-1.5308332443237305,-2.7616662979125977,1.0766677856445312,4,0.0028355135337923,-1.1147501770546373,21.536666870117188,-1.6566972978512622,21.156667709350586,1.3999908447964111,20.933332443237305,0.0028355135337923
6754,2006-12-18,21.05666732788086,21.433332443237305,20.96999931335449,21.233333587646484,1769400.0,-0.00488338942705091,-1.647600571110908,0.4140619412059223,64.94416611191076,57.34868647975045,-0.06743251132692407,-0.24253410900028527,-0.9902308095552428,-2.6154582441012266,31.844176916751483,0.46333312988281605,0.21491948728699128,0.1923339843750007,-0.3183204857697213,0.7029884545197227,-0.06299325069736028,0.4476612194473617,-0.4102899630748489,32.627291242362524,-37.926109384815724,0.25532723507236094,12,0.054999351501464844,-0.2650003433227539,-1.3375005722045898,-2.42166805267334,1.2933330535888672,0,0.01772991763044085,1.0624955296473786,21.15999984741211,-1.1147501770546373,21.536666870117188,-1.6566972978512622,21.156667709350586,0.01772991763044085
6755,2006-12-19,21.003332138061523,21.11000061035156,20.82333374023437,21.0,2040300.0,-0.002532935957472948,1.6461262181220442,-0.018861202280186562,57.41624785651645,57.46752292121199,1.2819073255343483e-05,-0.1656641162167034,-0.9005482717947686,-2.5194755062406635,30.913229082438388,0.2866668701171875,0.21248829492180477,0.11866550445556712,-0.37934192028533076,0.616672929196465,-0.13033820791488182,0.36766921682601605,-0.2629258990183416,23.580605987916577,-45.4519279861396,0.24900371237044952,12,0.10833454132080078,-0.21166515350341797,-1.284165382385254,-2.368332862854004,1.5333347320556676,1,0.020631695377547388,-1.647600571110908,21.05666732788086,1.0624955296473786,21.15999984741211,-1.1147501770546373,21.536666870117188,0.020631695377547388
6756,2006-12-20,21.01000022888184,21.18000030517578,20.99666786193848,21.049999237060547,1707300.0,0.00031747775907575715,-4.500214586135354,-12.00400686891708,54.12370221802747,58.232052626989365,-0.006853299739780994,-0.16808609611381797,-0.8823999929550332,-2.4856322846241454,29.865120412393033,0.18333244323730113,0.19080673947758342,0.11716690063476776,-0.3835661864065152,0.6178999876760507,-0.13319964288587371,0.36753344415540923,-0.18666648864746804,24.454156109604373,-40.445093350473016,0.250366543520642,12,0.10166645050048473,-0.17666721343994496,-1.29083347320557,-2.37500095367432,2.0233325958251918,2,0.037125210763837124,1.6461262181220442,21.003332138061523,-1.647600571110908,21.05666732788086,1.0624955296473786,21.15999984741211,0.037125210763837124
6757,2006-12-21,20.593332290649414,21.06999969482422,20.593332290649414,21.03333282470703,3192300.0,-0.019831886420431544,-1.1666673891463324,11.000286109390133,46.87497605174356,57.87642119466703,0.42760916805463367,0.244859064259785,-0.44728748386720696,-2.022853639510238,28.125171948452877,0.4766674041748047,0.16331017333227038,-0.2891676902771003,-0.8062306219806104,0.2278952414264097,-0.5476991561288536,-0.03063622442534708,0.9933338165283203,0.0,-61.25477308056645,0.2585314658517547,12,0.49666690826416016,0.2850008010864258,-0.8091650009155273,-1.8933324813842773,2.546667098999027,3,0.058756930386186346,-4.500214586135354,21.01000022888184,1.6461262181220442,21.003332138061523,-1.647600571110908,21.05666732788086,0.058756930386186346
6758,2006-12-22,20.86666679382324,20.920000076293945,20.476667404174805,20.666667938232425,1471500.0,0.013272961331174837,1.8913117843526288,-0.4545423019068967,50.89407781180565,57.08933505071825,0.18174836845442854,-0.0266937707194721,-0.6932479919291161,-2.253235837113788,26.448650735347112,0.4433326721191406,0.14816963378480708,-0.017833137512209163,-0.5342958671248077,0.4986295921003894,-0.27606450231850843,0.2403982272940901,0.7001326370239305,40.76655608013233,-16.82504433038787,0.25823136480630005,12,0.1649999618530309,0.011666297912601209,-0.9674997329711879,-2.051667213439938,1.9300003051757848,4,0.08146968462843684,-1.1666673891463324,20.593332290649414,-4.500214586135354,21.01000022888184,1.6461262181220442,21.003332138061523,0.08146968462843684
6759,2006-12-26,20.85333251953125,20.950000762939453,20.666667938232425,20.78333282470703,2027700.0,-0.0006390227257540015,1.1518715957816394,0.35000047683989916,48.72156458581911,56.688427946769586,0.20399334031012728,0.015527044144839408,-0.6587927267009732,-2.202285683203243,25.67780572375018,0.2833328247070277,0.17589423941582538,-0.04900064468383647,-0.5326670210505995,0.43466573168292655,-0.290833832867218,0.19283254349954504,0.6698616302490237,53.554314723565355,-1.3923621761919378,0.2418331881833813,12,0.17833423614501953,0.025000572204589844,-0.8458328247070312,-1.9516668319702148,2.0466670989990234,1,0.06633640509159666,1.8913117843526288,20.86666679382324,-1.1666673891463324,20.593332290649414,-4.500214586135354,21.01000022888184,0.06633640509159666
6760,2006-12-27,21.456666946411133,21.5,20.93666648864746,20.93666648864746,3613800.0,0.02893227863291381,-1.166665444008363,7.428610354223434,57.87630531741583,56.59066672290386,-0.3545880046467502,-0.5271497857071488,-1.2405447941140615,-2.7657639120733677,26.197020943370376,0.64666748046875,0.20993185149519888,0.4986670494079597,0.029847526309335848,0.9674865725065835,0.26425728785864777,0.7330768109572716,-0.9799995422363281,95.76549659752368,43.01436959435389,0.2344097615493112,12,-0.4250001907348633,-0.578333854675293,-1.316667079925537,-2.5550012588500977,1.5233325958251953,2,0.04163430589148498,1.1518715957816394,20.85333251953125,1.8913117843526288,20.86666679382324,-1.1666673891463324,20.593332290649414,0.04163430589148498
6761,2006-12-28,21.40333366394043,21.583332061767575,21.336666107177734,21.416667938232425,1705800.0,-0.0024856275489527624,-2.3635642482801185,-0.025642812603168627,61.92257329876775,56.2650062652668,-0.2934443452206992,-0.4404814277628404,-1.1580668143944806,-2.66816882702528,26.088485275923823,0.2466659545898402,0.21599665809684154,0.4098337173461921,-0.08158295514476421,0.9012503898371484,0.16412538110071395,0.6555420535916703,-0.9061996078491212,83.73505500585159,28.428840450375574,0.2457083362454775,12,-0.37166690826416016,-0.5250005722045898,-1.2258338928222656,-2.3350000381469727,1.8699989318847656,3,0.052951246939917596,-1.166665444008363,21.456666946411133,1.1518715957816394,20.85333251953125,1.8913117843526288,20.86666679382324,0.052951246939917596
6762,2006-12-29,21.19333267211914,21.46999931335449,21.170000076293945,21.46666717529297,973500.0,-0.009811602020440957,1.1428610354223723,20.49864110999311,56.70584798116712,55.49771791479708,-0.15339845545928554,-0.2144341667193892,-0.9220500010335506,-2.415901959068261,25.422372504654632,0.2999992370605433,0.23452416366538031,0.18266611099243235,-0.3116225929298544,0.6769548149147191,-0.06447824096871102,0.4298104629535757,-0.6527506958007798,64.75902731937195,7.224530093957654,0.24714435196114304,12,-0.16333293914794922,-0.3149995803833008,-1.0083327293395996,-2.1249990463256836,2.2366676330566406,4,0.08681976454833373,-2.3635642482801185,21.40333366394043,-1.166665444008363,21.456666946411133,1.1518715957816394,20.85333251953125,0.08681976454833373
6763,2007-01-03,21.123332977294922,21.393333435058594,20.94333267211914,21.03333282470703,2683800.0,-0.0033029111516900134,-2.3333333333333335,-0.3292674416981843,53.41317217545997,54.21649636630255,-0.09962339551843513,-0.11986410422755611,-0.8034225414019325,-2.295045301666974,24.96908571137288,0.4500007629394531,0.21853456059058374,0.09316644668579244,-0.3855822403540117,0.5719151337255965,-0.14620789683410962,0.3325407902056945,-0.5410409975585928,49.818142473095904,-6.198341370673191,0.2393743435199022,1,-0.09333324432373047,-0.24499988555908203,-0.9383330345153809,-1.9883337020874023,2.133333206176758,2,0.09547103265006496,1.1428610354223723,21.19333267211914,-2.3635642482801185,21.40333366394043,-1.166665444008363,21.456666946411133,0.09547103265006496
6764,2007-01-04,21.01666641235352,21.19333267211914,20.89666748046875,21.136667251586914,2011500.0,-0.005049703333089406,1.5428625146117565,-1.3333403975755127,51.44175971837332,53.55266435095331,0.0008630925900092734,0.00213875445974665,-0.6628721763778138,-2.1390095357138392,24.444030267479583,0.2966651916503906,0.14606842497537542,-0.023166751861570134,-0.49203661918295793,0.44570311545981767,-0.25760168552226403,0.21126818179912377,-0.3943328293359407,17.475625677065135,-35.50300170068357,0.2344349336606935,1,0.013333320617672229,-0.13833332061767933,-0.8316664695739782,-1.740000724792484,2.0500011444091726,3,0.08469472045287008,-2.3333333333333335,21.123332977294922,1.1428610354223723,21.19333267211914,-2.3635642482801185,21.40333366394043,0.08469472045287008
6765,2007-01-05,20.65333366394043,20.940000534057614,20.56333351135254,20.933332443237305,3147000.0,-0.01728783915033849,1.568169995838573,2.333306842565435,41.6941752339802,52.17160579717028,0.3456793618103582,0.36363812690586883,-0.2689640102206532,-1.7273869124473187,23.395632422700572,0.4533329010009801,0.09084735650110431,-0.3734994888305678,-0.8706989757228136,0.12369999806167797,-0.622099232276689,-0.1248997453844467,0.9299983978271449,8.82355691106323,-38.12767329448166,0.24859974344612235,1,0.3766660690307617,0.22499942779541016,-0.44750070571899414,-1.2916679382324219,2.3299999237060547,4,0.10877982175402501,1.5428625146117565,21.01666641235352,-2.3333333333333335,21.123332977294922,1.1428610354223723,21.19333267211914,0.10877982175402501
6766,2007-01-08,20.56666755676269,20.68000030517578,20.426666259765625,20.676666259765625,3131400.0,-0.0041962284921127635,3.342864616541599,0.3928542234332552,32.27776596819773,50.54969356566518,0.4054865984403584,0.43811276348025174,-0.14909031513496984,-1.5944671524441283,22.407624900508843,0.25333404541015625,0.03434559380491464,-0.4381656646728551,-0.9763694112442813,0.10003808189857111,-0.7072675379585682,-0.169063791387142,0.9962645339965839,13.418658262142602,-26.188976662422135,0.2691018732857127,1,0.4383316040039098,0.3933315277099645,-0.2425012588500941,-1.205001831054684,2.399999618530277,0,0.11734190669504407,1.568169995838573,20.65333366394043,1.5428625146117565,21.01666641235352,-2.3333333333333335,21.123332977294922,0.11734190669504407
6767,2007-01-09,20.76666641235352,20.933332443237305,20.64666748046875,20.666667938232425,2774100.0,0.00972441719295758,-3.09523160762922,-0.9090877564113385,42.317721915093465,49.59676513269716,0.2600029761375211,0.25098187935016014,-0.31362510449935144,-1.7513166926379817,21.431054161280944,0.3666648864746129,0.008916740604263396,-0.2381668090820277,-0.7763705556534539,0.3000369374893985,-0.5072686823677408,0.030935064203685414,0.7508150451660107,35.17241107156142,-3.1372592393996257,0.2691018732857127,1,0.23833274841308238,0.2399997711181605,-0.4425001144409215,-1.4050006866455114,2.310001373291012,1,0.12070623824248128,3.342864616541599,20.56666755676269,1.568169995838573,20.65333366394043,1.5428625146117565,21.01666641235352,0.12070623824248128
6768,2007-01-10,21.01000022888184,21.06666755676269,20.649999618530273,20.666667938232425,2033100.0,0.011717519398470655,-1.2123828380163764,3.433375295643549,49.13579653866512,49.64279090523561,0.04373877117523861,0.0243876544739976,-0.5236315168045955,-1.9561414829206534,20.960398307305784,0.4166679382324183,-0.0030602788201434805,-0.0046663284301722285,-0.5352709914577929,0.5259383345974484,-0.26996865994398433,0.2606360030836399,0.46384862072753563,76.08706468899472,35.527758621943704,0.2653023315138108,1,-0.005001068115237928,-0.0033340454101598027,-0.6875000000000036,-1.6483345031738317,1.8799991607666016,2,0.11518324844981387,-3.09523160762922,20.76666641235352,3.342864616541599,20.56666755676269,1.568169995838573,20.65333366394043,0.11518324844981387
6769,2007-01-11,21.299999237060547,21.36666679382324,21.07666778564453,21.093332290649414,2264100.0,0.013802903618251872,-1.4166991186311069,0.601944390433599,55.051079425925565,49.328876917292234,-0.1969487099410756,-0.24952648994842974,-0.766574754846225,-2.2052880684435614,20.363490257115192,0.35666656494139914,0.044098565473213114,0.26699934005737447,-0.27694308881619634,0.8109417689309453,-0.004971874379410934,0.5389705544941599,0.1319623089550781,92.90771075683179,48.126973634251584,0.2719712144367848,1,-0.2950000762939453,-0.2933330535888672,-0.9774990081787109,-1.938333511352539,2.3500003814697266,3,0.09186230124396744,-1.2123828380163764,21.01000022888184,-3.09523160762922,20.76666641235352,3.342864616541599,20.56666755676269,0.09186230124396744
6770,2007-01-12,21.280000686645508,21.333332061767575,21.0,21.0,2351400.0,-0.0009388991141484615,-1.3809374595540649,1.3548401982409348,54.576277761613746,48.512621857608465,-0.22869544179340906,-0.21315326221751008,-0.7088838521691372,-2.13753888036565,19.659723837799874,0.3333320617675746,0.06294639879502384,0.22966737747192312,-0.32292752190004137,0.7822622768438876,-0.04663007221405735,0.5059648271579036,0.1117490479201173,90.78020660226359,41.6343156709799,0.2762974496859819,1,-0.3316679000854492,-0.2733345031738281,-0.9575004577636719,-1.9183349609375,2.0533313751220668,4,0.08395990660086894,-1.4166991186311069,21.299999237060547,-1.2123828380163764,21.01000022888184,-3.09523160762922,20.76666641235352,0.08395990660086894
6771,2007-01-16,21.11666679382324,21.333332061767575,21.10333251953125,21.280000686645508,2087100.0,-0.0076754646405989835,-1.4210167041438753,-0.5833339009952375,59.70335896111972,48.84567863315876,-0.12326411224185208,-0.05583234465781217,-0.5125246175352878,-1.9261210093404024,18.382181574988156,0.22999954223632457,0.08788499447116038,0.06833353042602042,-0.48292884023726046,0.6195959010893013,-0.20729765490562002,0.34396471575766085,0.25,65.27774466405448,9.505641171218343,0.27563118533164116,1,-0.20666694641112926,-0.11000061035155895,-0.7358326911926234,-1.7016668319702113,1.8766670227050817,1,0.08839779554457228,-1.3809374595540649,21.280000686645508,-1.4166991186311069,21.299999237060547,-1.2123828380163764,21.01000022888184,0.08839779554457228
6772,2007-01-17,21.303333282470703,21.38333320617676,21.07999992370605,21.083332061767575,2362200.0,0.008839770522025114,-1.6764839529443232,-1.3469416353317532,58.365262560189336,49.39591089812869,-0.32708228588249,-0.2749739513875511,-0.6518175838786,-2.064460480639731,16.40060353785926,0.30333328247071023,0.03990134256238065,0.26666669845581126,-0.24986251330044595,0.7831959102120685,0.008402092577682652,0.5249313043339399,-0.8766670227050781,89.0909232777944,30.122761466650708,0.2582646058781281,1,-0.3983335494995117,-0.29666709899902344,-0.9224991798400879,-1.8366661071777344,2.026666641235348,2,0.07807857440745791,-1.4210167041438753,21.11666679382324,-1.3809374595540649,21.280000686645508,-1.4166991186311069,21.299999237060547,0.07807857440745791
6773,2007-01-18,21.21999931335449,21.36666679382324,21.200000762939453,21.25666618347168,1854900.0,-0.003911780753333316,-3.3479623824450484,-0.16666666666668012,56.84080248183203,49.995804538512985,-0.2554583605934404,-0.19701559142906078,-0.5244329266657353,-1.9300790352143942,14.287694921022725,0.1666660308837855,-0.021927927702602545,0.18033275604247834,-0.339896206774462,0.7005617188594186,-0.07978172536599004,0.4404472374509467,-0.7741997146606394,57.39114426028703,-2.1683988174267554,0.2601144814084698,1,-0.31499958038329723,-0.21333312988280895,-0.8391652107238734,-1.5816650390624964,1.370000839233402,3,0.08749616080908984,-1.6764839529443232,21.303333282470703,-1.4210167041438753,21.11666679382324,-1.3809374595540649,21.280000686645508,0.08749616080908984
6774,2007-01-19,21.43000030517578,21.540000915527344,21.15333366394043,21.21999931335449,2656200.0,0.009896371282591465,-1.2524374322935474,-5.727267998334956,49.41690974258282,50.85388615057994,-0.44774749811860914,-0.39802004081463593,-0.6792976770698402,-2.0832481692175477,12.950383254080144,0.38666725158691406,-0.05005969285647893,0.3716670989990227,-0.17713712421900496,0.9204713222170504,0.09726498739000888,0.6460692106080366,-0.9654500343322745,79.62955113804942,23.631559139480586,0.27440211160901323,1,-0.4466667175292969,-0.42333412170410156,-1.049166202545166,-1.7166662216186523,0.6199989318847656,4,0.06812874772195121,-3.3479623824450484,21.21999931335449,-1.6764839529443232,21.303333282470703,-1.4210167041438753,21.11666679382324,0.06812874772195121
6775,2007-01-22,21.43666648864746,21.46666717529297,21.26666641235352,21.420000076293945,2187000.0,0.0003110678197268957,4.217335058214655,0.07936349351958522,50.7440369753509,52.905694040263626,-0.3705834233058951,-0.3905827344035231,-0.6451950376950109,-2.031828062526916,12.11473761865124,0.20000076293944957,-0.061833160834265044,0.35666656494140625,-0.21666274805430064,0.9299958779371131,0.07000190844355458,0.6433312214392579,-0.9290981920165997,77.53604259183258,24.01195320681167,0.28666465649785305,1,-0.34333229064941406,-0.43000030517578125,-1.0149993896484375,-1.723332405090332,0.7466659545898438,0,0.10324987474404934,-1.2524374322935474,21.43000030517578,-3.3479623824450484,21.21999931335449,-1.6764839529443232,21.303333282470703,0.10324987474404934
6776,2007-01-23,21.790000915527344,21.88333320617676,21.373332977294922,21.399999618530273,2266200.0,0.016482713255207004,-1.3007464452427722,23.400434882124056,62.517526281419144,55.15011674763315,-0.5946755225744909,-0.7193676387222041,-0.9629155210233691,-2.329275240932809,11.396593933843635,0.5100002288818395,-0.049409831321035824,0.6710009574890137,0.017244640748831586,1.3247572742291958,0.34412279911892085,0.9978791158591065,-1.2411353141406245,88.3818717976719,34.780281470591,0.32687815837009127,1,-0.5233345031738281,-0.6350011825561523,-1.2950000762939453,-2.076666831970215,0.039999008178707385,1,0.07082749340962469,4.217335058214655,21.43666648864746,-1.2524374322935474,21.43000030517578,-3.3479623824450484,21.21999931335449,0.07082749340962469
6777,2007-01-24,21.803333282470703,21.833332061767575,21.48666763305664,21.636667251586914,1921500.0,0.0006118571079938295,2.058845309120961,0.4273473759371653,64.61320400510873,56.86982868834911,-0.4978461414632527,-0.6718478334391875,-0.9466221553888516,-2.2909188520427826,12.057503227262503,0.34666442871093395,0.032076457766958555,0.62383327484131,-0.048776373484443525,1.2964429231670636,0.28752845067843325,0.9601380990041868,-1.1743996247965818,89.04109946959954,33.51672854352001,0.33630482416287766,1,-0.3616666793823242,-0.6483335494995117,-1.0991663932800293,-1.994999885559082,-0.18000030517578125,2,0.054578835201053666,-1.3007464452427722,21.790000915527344,4.217335058214655,21.43666648864746,-1.2524374322935474,21.43000030517578,0.054578835201053666
6778,2007-01-25,22.56666755676269,22.90333366394043,22.083332061767575,22.166667938232425,4230300.0,0.035009980556766074,-1.8940992733061806,2.400006866481229,75.97768720530618,59.195007330502506,-1.1366797135299969,-1.3716156269471966,-1.6659067091554682,-2.999995930694279,13.689386473818384,1.1000003814697266,0.17811567267995798,1.302167510986326,0.40412439628369157,2.2002106256889604,0.853145953635007,1.751189068337645,-1.862469926178413,80.76193673270069,19.580933978489135,0.4490215573513176,1,-0.6150007247924769,-0.9016675949096644,-1.6291670799255336,-2.541666984558102,-1.3199996948242116,3,0.03382565746685118,2.058845309120961,21.803333282470703,-1.3007464452427722,21.790000915527344,4.217335058214655,21.43666648864746,0.03382565746685118
6779,2007-01-26,22.23666763305664,22.46333312988281,22.093332290649414,22.44333267211914,3624300.0,-0.014623334299403767,2.000015465033617,-0.5166630903845787,76.83617937877295,61.66832973240909,-0.737384569040799,-0.9830683929789643,-1.2999415455124144,-2.6168940046983025,15.32599621772649,0.4733352661132777,0.27741861159354997,0.9030008316040039,-0.07153356212484496,1.8775352253328528,0.4157336347395777,1.3902680284684301,-1.3565391198038697,59.266855847614075,-8.184356534556649,0.4872671968644245,1,-0.24500083923339844,-0.5716676712036133,-1.2850008010864258,-2.1683349609375,-0.653335571289066,4,0.015889634425528376,-1.8940992733061806,22.56666755676269,2.058845309120961,21.803333282470703,-1.3007464452427722,21.790000915527344,0.015889634425528376
6780,2007-01-29,22.350000381469727,22.5,22.21999931335449,22.280000686645508,2735100.0,0.005096660627539773,-1.9473377770638527,-0.3387108682811577,79.95521039580166,63.91853544737374,-0.7632389584910975,-1.0814919768736964,-1.3710596895253353,-2.6747024889223567,15.743377241460294,0.28000068664551137,0.3489364054462385,0.9716669082641616,-0.10331752546040462,2.046651341988728,0.4341746914018785,1.5091591251264447,-1.308015456161943,63.834442212972206,-10.019783163233015,0.537492216862283,1,-0.3583335876464844,-0.6850004196166992,-1.3983335494995117,-2.155000686645508,-0.75,0,-0.013422869766834933,2.000015465033617,22.23666763305664,-1.8940992733061806,22.56666755676269,2.058845309120961,21.803333282470703,-0.013422869766834933
6781,2007-01-30,22.53666687011719,22.57333374023437,21.613332748413086,21.613332748413086,3141300.0,0.008351968029594703,-1.0794227555448979,13.190544959128117,79.86502664709964,66.30739812369711,-0.8127668153899634,-1.242607707426533,-1.5213912765220492,-2.8077083253143726,15.350670529675186,0.9600009918212855,0.3889294817941007,1.1016667366027875,-0.09181986920180307,2.295153342407378,0.5049234337004904,1.6984100395050845,-1.3457740457187946,74.11762646736909,-4.438344751879299,0.5967433029022959,1,-0.5083332061767614,-0.8716669082641637,-1.5850000381469762,-2.3416671752929723,-0.639999389648441,1,-0.01567820250067209,-1.9473377770638527,22.350000381469727,2.000015465033617,22.23666763305664,-1.8940992733061806,22.56666755676269,-0.01567820250067209
6782,2007-01-31,23.03333282470703,23.09000015258789,22.343332290649414,22.5,3928500.0,0.022038128240179145,1.3092791411042946,0.577616284474262,81.45077941414516,69.04184000506523,-1.1602364685267013,-1.6805186221409976,-1.9855180056281654,-3.240255242301906,15.737597314892927,0.7466678619384766,0.45109887094865186,1.5063326835632331,0.12274976623150025,2.889915600894966,0.8145412248973685,2.198124142229098,-1.7054447331452707,96.16248535583229,16.579807921222468,0.6917914586658662,1,-0.9116659164428711,-1.2749996185302734,-2.060832977294922,-2.8383331298828125,-0.8899993896484375,2,-0.052243108288272055,-1.0794227555448979,22.53666687011719,-1.9473377770638527,22.350000381469727,2.000015465033617,22.23666763305664,-0.052243108288272055
6783,2007-02-01,23.13999938964844,23.21333312988281,22.946666717529297,23.003332138061523,2715000.0,0.004630965295087108,-1.1333475749784183,0.25625134110579306,80.32967793050537,72.47659202594552,-1.0794223734488106,-1.716353402039875,-2.0627855617049953,-3.2885038479472435,16.883367414850163,0.2666664123535121,0.5219731827860272,1.512165927886965,-0.03215509470884825,3.0564869504827783,0.7400054165890566,2.2843264391848734,-1.635900091984066,95.41664232810962,16.795779850099095,0.7721605112979067,2,-0.899999618530277,-1.3199996948242223,-2.155833244323734,-2.9449996948242223,-0.4599990844726598,3,-0.06554306189964687,1.3092791411042946,23.03333282470703,-1.0794227555448979,22.53666687011719,-1.9473377770638527,22.350000381469727,-0.06554306189964687
6784,2007-02-02,22.796667098999023,23.10000038146973,22.76000022888184,23.10000038146973,3217200.0,-0.01483717803393747,1.241759623728207,-2.219502323698906,72.59185389746902,74.9041272395142,-0.583167557177326,-1.299454182191333,-1.6908586383000284,-2.8918294247589813,18.048505939493936,0.37999916076660156,0.5858325263224025,1.0798336029052749,-0.5203395479875752,2.680006753798125,0.27974702745884983,1.8799201783516999,-1.087459741468436,73.95837927856955,-2.9953418748961127,0.8000865754464258,2,-0.5033340454101562,-0.9766674041748047,-1.8416671752929688,-2.6016674041748047,-0.5900001525878906,4,-0.06799236179259738,-1.1333475749784183,23.13999938964844,1.3092791411042946,23.03333282470703,-1.0794227555448979,22.53666687011719,-0.06799236179259738
6785,2007-02-05,22.899999618530273,22.93000030517578,22.68666648864746,22.82999992370605,1725000.0,0.004532790652357566,2.7435664192024416,-0.23076826339022746,77.04752713778387,76.51857177911027,-0.5108147483852008,-1.2920881407431821,-1.7569288161780108,-2.937430751655903,19.574030284921047,0.2433338165283203,0.6729779761683901,1.0708328247070327,-0.5304237095709752,2.6720893589850405,0.27020455756802875,1.8714610918460366,-1.0102971683174182,80.41666020949853,1.9039666735258862,0.8006282671390031,2,-0.5499992370605469,-1.0799999237060547,-1.9449996948242188,-2.7049999237060547,-1.0200004577636719,0,-0.05749640081641205,1.241759623728207,22.796667098999023,-1.1333475749784183,23.13999938964844,1.3092791411042946,23.03333282470703,-0.05749640081641205
6786,2007-02-06,22.979999542236328,23.03333282470703,22.81666755676269,22.99666786193848,1707300.0,0.003493446508240128,3.814877609409849,-0.23811989100821304,76.28004673305114,77.81488763777055,-0.4517701139473367,-1.2458947361083474,-1.80602800363798,-2.963225471607963,20.901405461228357,0.2166652679443395,0.7822220365167993,1.0301661491394043,-0.5337970990715597,2.5941293973503683,0.24818452503392407,1.8121477732448845,-0.9314614104630792,73.18007326842539,-3.829534800165277,0.7819816241054819,2,-0.5666666030883789,-1.1599998474121094,-2.0249996185302734,-2.7849998474121094,-1.0866661071777344,1,-0.06005218399722845,2.7435664192024416,22.899999618530273,1.241759623728207,22.796667098999023,-1.1333475749784183,23.13999938964844,-0.06005218399722845
6787,2007-02-07,23.273332595825195,23.28333282470703,22.92333221435547,23.0,1754400.0,0.012764711028376396,1.4545519568765402,-16.39832932829494,80.19609801085845,78.28359994949858,-0.5751369673313818,-1.4143187645384288,-2.0629102087722906,-3.2024923683291995,22.963351142776723,0.3600006103515625,0.9070476201461659,1.1981658935546875,-0.36832580957434047,2.7646575966837155,0.4149200419901753,1.9814117451191997,-1.0850190642788,98.32398305762008,18.054808904981556,0.7832458515645132,2,-0.8249998092651367,-1.4183330535888672,-2.3183326721191406,-3.0783329010009766,-1.3699989318847656,2,-0.05915204063226398,3.814877609409849,22.979999542236328,2.7435664192024416,22.899999618530273,1.241759623728207,22.796667098999023,-0.05915204063226398
6788,2007-02-08,23.43000030517578,23.476667404174805,23.046667098999023,23.31666755676269,3212700.0,0.006731640546343121,3.1612876431663177,0.41463312515265943,79.88049806909319,78.62185758175639,-0.6665579168785705,-1.4549883114122437,-2.181414778230071,-3.3117772649252473,24.89927543404384,0.43000030517578125,0.9864558083071948,1.2338335990905769,-0.3598500961945881,2.827517294375742,0.4369917514479944,2.0306754467331594,-1.0883840725868978,94.09277912445556,13.17500032657027,0.7968418476425825,2,-0.8850002288818359,-1.4783334732055664,-2.4758338928222656,-3.2350006103515625,-1.2133331298828125,3,-0.05491535865806019,1.4545519568765402,23.273332595825195,3.814877609409849,22.979999542236328,2.7435664192024416,22.899999618530273,-0.05491535865806019
6789,2007-02-09,23.25666618347168,23.38999938964844,23.20000076293945,23.333332061767575,2602800.0,-0.007397956442442344,-1.0000200777007018,-0.6764671233106729,75.90133105464827,78.17142654385046,-0.3724928598228203,-1.1884837350133282,-1.960506321495373,-3.0906291694039822,26.254945225899395,0.22999954223633168,1.0661775651879495,0.9626661300659194,-0.6395886893402967,2.5649209494721354,0.16153872036280958,1.7637935397690292,-0.7334417634290489,72.15177648797165,-8.813984074515005,0.8011274097031086,2,-0.7116661071777344,-1.3049993515014648,-2.302499771118164,-3.061666488647461,-0.8566665649414062,4,-0.024795724105363348,3.1612876431663177,23.43000030517578,1.4545519568765402,23.273332595825195,3.814877609409849,22.979999542236328,-0.024795724105363348
6790,2007-02-12,23.06666755676269,23.26000022888184,22.96666717529297,23.25666618347168,2583600.0,-0.008169641564706231,1.9830472311123326,2.478268441348588,69.05474551672967,76.97028419603156,-0.07838744817988186,-0.9041243951100135,-1.7192170606198012,-2.8522650539807692,27.65377130252385,0.29333305358887074,1.0361917416721624,0.6833341598510714,-0.8796258412998945,2.2462941610020373,-0.09814584072441335,1.464814160426556,-0.39089225925891213,37.878796636129614,-40.407749152423996,0.7814800005754837,2,-0.15666770935058238,-1.115000724792477,-2.112501144409176,-2.871667861938473,-0.39666748046874645,0,-0.03728326201586163,-1.0000200777007018,23.25666618347168,3.1612876431663177,23.43000030517578,1.4545519568765402,23.273332595825195,-0.03728326201586163
6791,2007-02-13,22.983333587646484,23.166667938232425,22.93666648864746,23.0,2628900.0,-0.0036127441864386434,-3.181821334443122,0.08771859377195812,67.25147568631125,75.3925837818278,0.08377963225347429,-0.7101856804333124,-1.5957865882542563,-2.7234864899631717,29.097460014385103,0.2300014495849645,1.0295833215854806,0.5066668510437005,-0.9576341342828272,1.970967836370228,-0.22548364161956513,1.238817343706966,-0.17941555307534074,10.843585297838382,-63.352778491057485,0.7321504926632643,2,0.09833335876464844,-1.0316667556762695,-2.0291671752929688,-2.7883338928222656,-0.3433341979980433,1,-0.04800584835408406,1.9830472311123326,23.06666755676269,-1.0000200777007018,23.25666618347168,3.1612876431663177,23.43000030517578,-0.04800584835408406
6792,2007-02-14,22.96666717529297,23.156667709350586,22.86000061035156,23.0,2503800.0,-0.00072515208857582,-1.4054158547523643,2.0,57.48129809253035,72.85387491094168,0.10057117651980718,-0.592916304826435,-1.5434412760347556,-2.658456293220816,30.418580362533543,0.296667098999027,1.0055392473525302,0.4068337440490737,-0.9627530232577861,1.7764205113559335,-0.277959639604358,1.0916271277025054,0.5100002288818359,17.29727723461359,-53.752450292312574,0.6847933836534306,2,0.11499977111816406,-0.9049997329711914,-1.9841680526733398,-2.580000877380371,-0.22999954223632812,2,-0.04673441435982684,-3.181821334443122,22.983333587646484,1.9830472311123326,23.06666755676269,-1.0000200777007018,23.25666618347168,-0.04673441435982684
6793,2007-02-15,23.07666778564453,23.11000061035156,22.97333335876465,23.0,2263800.0,0.004789576542037377,-1.1025558261685535,-2.300068665598535,67.119584653707,72.24584499496812,-0.021632672477419845,-0.5867721489447106,-1.611988053298134,-2.7165674060919685,31.81109569590924,0.1433334350585902,0.9737520136220432,0.4240009307861321,-0.8079849699571291,1.6559868315293933,-0.1919920195854985,1.0399938811577627,0.3876662826538073,40.88069326884333,-30.351667477542847,0.6159929503716299,2,0.0049991607666015625,-1.0133342742919922,-2.0708351135253906,-2.6900014877319336,-0.47333526611328125,3,-0.050845041086651444,-1.4054158547523643,22.96666717529297,-3.181821334443122,22.983333587646484,1.9830472311123326,23.06666755676269,-0.050845041086651444
6794,2007-02-16,22.88999938964844,23.06333351135254,22.78000068664551,22.98666763305664,2262600.0,-0.008089053312636985,1.2666625976562216,-1.2608717285301556,60.68599631162056,70.42789712539442,0.2007815060771101,-0.30052408282724485,-1.388081656864344,-2.474842485253994,32.643811761791234,0.2966670989990199,0.8838172512978062,0.1643325805664091,-0.9276797923408893,1.2563449534737074,-0.3816736058872401,0.7103387670200583,0.5622480094909612,22.916418313743257,-47.21719123696692,0.5460061864536495,2,0.2383346557617152,-0.6516656875610387,-1.8841667175293004,-2.4966659545898473,-0.7766666412353551,4,-0.02941599966402686,-1.1025558261685535,23.07666778564453,-1.4054158547523643,22.96666717529297,-3.181821334443122,22.983333587646484,-0.02941599966402686
6795,2007-02-20,23.649999618530273,23.703332901000977,22.78666687011719,22.85666656494141,2993700.0,0.033202282618912005,1.0370364875948033,-8.206759796377677,67.95697760342286,69.50311166654684,-0.4935446522173983,-0.9340965891846764,-2.1041462671648716,-3.1825253700561333,33.91313523890347,0.9166660308837855,0.812651427981379,0.8136661529541023,-0.17172818399328094,1.7990604899014855,0.3209689844804089,1.3063633214277957,-0.8699989318847621,94.22382522330463,23.578207348322465,0.4926971684736921,2,-0.40833282470703125,-1.2983331680297852,-2.644166946411133,-3.2566661834716797,-1.7966670989990234,1,-0.0528541234740908,1.2666625976562216,22.88999938964844,-1.1025558261685535,23.07666778564453,-1.4054158547523643,22.96666717529297,-0.0528541234740908
6796,2007-02-21,23.333332061767575,23.55666732788086,23.29333305358887,23.45000076293945,3568200.0,-0.013389748916299515,-1.6779749781788016,-0.14706143988844478,55.136969747642205,66.71876408174504,-0.135762998381999,-0.5226760821905145,-1.7493257782406424,-2.817937711126472,34.32214573487561,0.3566665649414027,0.7792710185653071,0.4198320388793917,-0.45620710283142785,1.2958711805902112,-0.01818753197601808,0.8578516097348015,-0.5533313751220632,59.92765837898527,-7.180832978273116,0.4380195708554099,2,-0.09166526794433238,-0.941665649414059,-2.3558325767517054,-2.939998626708981,-1.4466648101806605,2,-0.02842851521238665,1.0370364875948033,23.649999618530273,1.2666625976562216,22.88999938964844,-1.1025558261685535,23.07666778564453,-0.02842851521238665
6797,2007-02-22,22.99333381652832,23.376667022705078,22.89666748046875,23.333332061767575,3774300.0,-0.014571354161472372,1.2499899417515656,2.914219853518149,47.67443618800482,63.1403127616241,0.17918363465851428,-0.09376212059218147,-1.366601685658182,-2.4384822613543946,34.36350392054594,0.4799995422363281,0.7134915316334336,0.02033376693725586,-0.6828110372134759,0.7234785710879876,-0.33123863513811,0.37190616901262175,-0.20666694641112926,23.10469910678106,-38.753169040031295,0.35157240207536633,2,0.24833297729492188,-0.6016674041748047,-2.035000801086426,-2.6000003814697266,-0.9800014495849609,3,-0.015366820214034904,-1.6779749781788016,23.333332061767575,1.0370364875948033,23.649999618530273,1.2666625976562216,22.88999938964844,-0.015366820214034904
6798,2007-02-23,23.32999992370605,23.440000534057614,22.873332977294922,23.03333282470703,3574800.0,0.014641900555356857,1.193544814550948,-0.8725547944821228,58.47456599747839,61.20400553304967,-0.19350879074465865,-0.39032109369323464,-1.6572533917520325,-2.7316297287704217,32.79478428023895,0.5666675567626918,0.6554818694410649,0.3188332557678173,-0.3742405877026229,1.0119070992382575,-0.027703665967401037,0.6653701775030356,-0.5249997329711853,59.56677656313209,-0.729044558087061,0.3465369217352193,2,-0.08833312988280895,-0.901666641235348,-2.3741669654846156,-2.9366664886474574,-1.2700004577636648,4,-0.025432159990987135,1.2499899417515656,22.99333381652832,-1.6779749781788016,23.333332061767575,1.0370364875948033,23.649999618530273,-0.025432159990987135
6799,2007-02-26,22.59000015258789,23.40999984741211,21.799999237060547,23.36666679382324,11758500.0,-0.031718807266957305,2.729733670617606,-2.6179736271931993,45.90309227312348,58.63159961709343,0.4939204836332429,0.3979076346932082,-0.8827578803708747,-1.948033988196677,30.79876707326302,1.6100006103515625,0.5305303932031435,-0.4388331413269029,-1.0634103388715843,0.18574405621777856,-0.7511217400992436,-0.12654454255456216,1.113332748413086,41.50617048887909,-15.573456277830516,0.3122885987723411,2,0.1616659164428711,-0.1616668701171875,-1.634167194366455,-2.196666717529297,-0.2666664123535192,0,0.0005901888823949264,1.193544814550948,23.32999992370605,1.2499899417515656,22.99333381652832,-1.6779749781788016,23.333332061767575,0.0005901888823949264
6800,2007-02-27,22.049999237060547,22.49666786193848,21.549999237060547,22.299999237060547,5640900.0,-0.02390442283664529,1.9429933529798715,0.3218884225571421,39.041636513194824,55.49717304230271,0.9773161677465332,0.9636897089625194,-0.31382485496124346,-1.3671345873016634,28.793136870627666,1.0400009155273438,0.3751249649731321,-0.9638339996337884,-1.666574673978456,-0.26109332528912077,-1.3152043368061221,-0.6124636624614546,1.6152669906616204,24.91692583777536,-28.88162450042023,0.351370337172333,2,0.5766668319702148,0.4350004196166992,-1.0549993515014648,-1.6566658020019531,-0.12999916076660156,1,0.002872268187932292,2.729733670617606,22.59000015258789,1.193544814550948,23.32999992370605,1.2499899417515656,22.99333381652832,0.002872268187932292
6801,2007-02-28,22.183332443237305,22.31333351135254,21.626667022705078,21.959999084472656,4575900.0,0.006046857632206137,1.8413658659784458,-0.8933334350585938,36.653067668639046,53.182925217425904,0.8030143897024402,0.8458979546196304,-0.42327995500731674,-1.4590174730874637,28.57586580332801,0.6866664886474609,0.23702711892946837,-0.8128340721130378,-1.580820191604758,-0.04484795262131769,-1.196827131858896,-0.42884101236717953,1.3973231048583976,33.509670452767985,-14.05125843972072,0.38399305974585923,2,0.44333362579345703,0.35500049591064453,-1.1333322525024414,-1.789999008178711,-0.24333190917969105,2,-0.014876030215498881,1.9429933529798715,22.049999237060547,2.729733670617606,22.59000015258789,1.193544814550948,23.32999992370605,-0.014876030215498881
6802,2007-03-01,21.82999992370605,22.459999084472656,21.299999237060547,22.459999084472656,4459200.0,-0.015927837732917727,2.682544103711463,-2.8208914434072803,31.308409757245272,49.20390578448571,1.093106327419111,1.164143739479929,-0.06193315223320184,-1.0752358176736827,27.783612337749787,1.1599998474121094,0.12986185343193313,-1.1059999465942418,-2.0336711009101016,-0.17832879227838205,-1.5698355237521717,-0.6421643694363119,1.6694293719482438,24.766372216186124,-16.210114132505364,0.4638355771579294,3,0.6716661453247106,0.6716661453247106,-0.6191668510436976,-1.2449998855590785,0.2900009155273473,3,0.0025958464534543424,1.8413658659784458,22.183332443237305,1.9429933529798715,22.049999237060547,2.729733670617606,22.59000015258789,0.0025958464534543424
6803,2007-03-02,21.623332977294922,22.00666618347168,21.583332061767575,21.82999992370605,3403200.0,-0.009467107060623592,-1.9534721251920713,0.328043209072929,31.066462842742283,45.912846510165906,1.1979108522535782,1.3189849883311702,0.1626547883651206,-0.8392252782906837,26.788826051198583,0.4233341217041051,0.022122738481478166,-1.2368335723876953,-2.327867859840719,-0.14579928493467165,-1.7823507161142054,-0.6913164286611853,1.7441305148437465,15.323869512080474,-20.81236961222,0.5455171437265115,3,0.8783330917358398,0.8783330917358398,-0.3249998092651367,-0.7733325958251953,0.01000022888183949,4,0.01803604421473537,2.682544103711463,21.82999992370605,1.8413658659784458,22.183332443237305,1.9429933529798715,22.049999237060547,0.01803604421473537
6804,2007-03-05,21.24666786193848,21.916667938232425,21.176666259765625,21.916667938232425,3561600.0,-0.017419382837601916,1.2089599826915354,3.241931464749532,29.777781168619768,41.67071357296556,1.4717224674556348,1.658612008604468,0.5565647340494486,-0.4359605377345446,26.462097072501432,0.7400016784668004,-0.05305599097123803,-1.5359987258911083,-2.8445464207571654,-0.22745103102505126,-2.190272573324137,-0.8817248784580798,1.9967477748954998,5.303145242977391,-29.34809416966222,0.6542738474330276,3,1.119998931884762,1.1933317184448207,0.561665534973141,0.1883325576782191,0.4733314514160085,0,0.038280431044009466,-1.9534721251920713,21.623332977294922,2.682544103711463,21.82999992370605,1.8413658659784458,22.183332443237305,0.038280431044009466
6805,2007-03-06,21.583332061767575,21.733333587646484,21.34666633605957,21.433332443237305,2798400.0,0.015845505846693086,-1.391767294521558,-0.22388000216355408,35.27346662311584,39.463657670240416,0.9063885727097905,1.2840843987806743,0.24313239864991232,-0.7436377066753685,26.315461841305048,0.48666572570800426,-0.16431208900583272,-1.133501148223882,-2.5455818581447787,0.2785795616970148,-1.8395415031843285,-0.42746079326343533,1.4947436249009378,31.68825687091626,-5.727690624433837,0.706040354960448,3,0.7250013351440465,0.8566675186157262,0.2450013160705602,-0.13333129882812145,0.17333412170410512,1,0.03428579407243726,1.2089599826915354,21.24666786193848,-1.9534721251920713,21.623332977294922,2.682544103711463,21.82999992370605,0.03428579407243726
6806,2007-03-07,21.600000381469727,21.773332595825195,21.446666717529297,21.503332138061523,1959300.0,0.0007722774062155491,-2.111117166212534,0.6444565949925766,35.624118469653226,38.124733479312454,0.6906159682249609,1.2213482357085397,0.25015365604085815,-0.7370485262738811,25.968214073319373,0.32666587829589844,-0.2513463265724809,-1.047832870483397,-2.5384495452770715,0.4427838043102774,-1.793141207880236,-0.302524533086558,1.3259625510465547,32.98708749234583,-6.685658624249932,0.7453083373968377,3,0.7083330154418945,0.8399991989135742,0.2283329963684082,-0.14999961853027344,0.03999900817871449,2,0.01481480042466754,-1.391767294521558,21.583332061767575,1.2089599826915354,21.24666786193848,-1.9534721251920713,21.623332977294922,0.01481480042466754
6807,2007-03-08,21.89666748046875,22.07999992370605,21.76333236694336,21.81666755676269,2357700.0,0.013734587674059995,-2.392800580367596,0.8275719190245425,38.05667375294495,35.85607878547541,0.248119763283551,0.8603682468400606,-0.005455632376278885,-1.009508161321559,24.972619352327055,0.4799995422363246,-0.436007418827284,-0.6823325157165527,-2.1784640947278007,0.8137990632946952,-1.4303983052221767,0.06573327378907123,0.889351718227477,79.7049030103021,38.52495508294649,0.7480657895056243,3,0.3966655731201172,0.5433320999145508,-0.050000667572021484,-0.4466667175292969,-0.07999992370605824,3,0.001978979387046609,-2.111117166212534,21.600000381469727,-1.391767294521558,21.583332061767575,1.2089599826915354,21.24666786193848,0.001978979387046609
6808,2007-03-09,22.143333435058594,22.25,21.850000381469727,22.25,2126700.0,0.011264999790943753,6.5,-1.3333333333332742,42.53333475748801,35.481661283738134,-0.2062681300738909,0.540054920458914,-0.21616270947598082,-1.2276253612102401,23.521130404654617,0.39999961853027344,-0.55529053434406,-0.37133321762085103,-1.8233934112400618,1.0807269759983598,-1.0973633144304564,0.35469687918875437,0.5139375285231864,90.06212504620284,44.648123682032576,0.726030096809605,3,-0.30666637420654297,0.29666614532470703,-0.20333337783813477,-0.5583333969116211,-0.5233325958251953,4,-0.001053707468824605,-2.392800580367596,21.89666748046875,-2.111117166212534,21.600000381469727,-1.391767294521558,21.583332061767575,-0.001053707468824605
6809,2007-03-12,22.68000030517578,22.84000015258789,22.170000076293945,22.200000762939453,5417700.0,0.024236047011219508,-1.4814775569024712,-4.5,39.84647494935802,35.57108777664516,-0.8144768507235902,-0.04430075338478545,-0.7094633227443978,-1.735632803775502,21.752909381051527,0.6966667175292969,-0.618168374643755,0.19416694641113352,-1.2182158155002654,1.6065497083225324,-0.5120244345445641,0.9003583273668312,-1.5033340454101562,89.28572797044973,47.978498988084226,0.706191380955699,3,-0.6716670989990234,-0.24000072479248047,-0.6500005722045898,-0.9883337020874023,-0.9933338165283203,0,-0.04614934236840207,6.5,22.143333435058594,-2.392800580367596,21.89666748046875,-2.111117166212534,21.600000381469727,-0.04614934236840207
6810,2007-03-13,22.206666946411133,22.56666755676269,22.176666259765625,22.56333351135254,4316100.0,-0.020870077266120224,1.1467883165697472,-0.7430560522614024,38.58108591389472,35.78531202611801,-0.3537876507579085,0.3808251392125115,-0.2168200114914498,-1.2395610286912202,20.587806958674122,0.5033340454101562,-0.7705144268067414,-0.23616638183593608,-1.6262822067655094,1.1539494430936372,-0.9312242943007227,0.4588915306288506,-0.9967340087890619,54.54546699009456,14.949441685635342,0.695057912464786,3,-0.198333740234375,0.23333263397216797,-0.15000057220458984,-0.5150003433227539,-0.3666667938232422,1,-0.02191538398045345,-1.4814775569024712,22.68000030517578,6.5,22.143333435058594,-2.392800580367596,21.89666748046875,-0.02191538398045345
6811,2007-03-14,21.8799991607666,22.31999969482422,21.399999618530273,22.166667938232425,4674300.0,-0.014710347412011049,2.1011293023913695,0.8037444651222586,38.685619206232495,36.60500196489437,-0.08344809973705125,0.654133451904535,0.12747930197349078,-0.8879914270321194,19.742943264718967,0.9200000762939453,-0.8340167376097618,-0.5076674461364732,-1.8950374653654976,0.8797025730925512,-1.2013524557509854,0.186017563478039,-0.6374648788452149,33.33328918176098,-8.003898569696084,0.6936850096145117,3,0.12833404541015625,0.5600004196166992,0.2050008773803711,-0.18833255767822266,-0.019998550415042615,2,-0.005636790768990152,1.1467883165697472,22.206666946411133,-1.4814775569024712,22.68000030517578,6.5,22.143333435058594,-0.005636790768990152
6812,2007-03-15,21.893333435058594,22.126667022705078,21.636667251586914,21.84000015258789,2915100.0,0.0006094275504315849,-1.1304380276317316,-0.18604496430400908,34.372734677550866,36.97236550209532,-0.09706071398306904,0.5863259976623141,0.13906502024824619,-0.8767322395678434,19.08226309206579,0.48999977111816406,-0.8223556947078556,-0.4406664848327644,-1.8167249535574577,0.9353919838919289,-1.128695719195111,0.24736274952958226,-0.6188498357238785,34.25928010861286,-4.574861388163896,0.6880292343623459,3,0.11499977111816406,0.546666145324707,0.22333288192749023,-0.20166683197021484,-0.13000106811523438,3,-0.011571287038659839,2.1011293023913695,21.8799991607666,1.1467883165697472,22.206666946411133,-1.4814775569024712,22.68000030517578,-0.011571287038659839
6813,2007-03-16,21.90333366394043,22.09666633605957,21.76333236694336,21.933332443237305,2494500.0,0.0004567705010065648,-1.1505322094382575,-0.562477648236893,41.12069224914378,38.23268895548687,-0.07058916280583105,0.510066837453035,0.15687142836846846,-0.8504944867397377,18.38587894192667,0.33333396911621094,-0.8118151875574853,-0.37199954986572337,-1.71437627450414,0.9703771747726933,-1.04318791218493,0.29918881245348317,-0.5975397335406498,34.953740190072516,-3.3960744053811425,0.6711883623192076,3,0.18999958038330078,0.5366659164428711,0.24833250045776367,-0.1766672134399414,-0.35666656494140625,4,-0.003956754186711597,-1.1304380276317316,21.893333435058594,2.1011293023913695,21.8799991607666,1.1467883165697472,22.206666946411133,-0.003956754186711597
6814,2007-03-19,22.21666717529297,22.25666618347168,22.0,22.100000381469727,2295600.0,0.014305288690752205,1.6101892172361287,-3.889051373346897,52.289395139823355,40.123347679565484,-0.2591061681336164,0.1514683887412076,-0.12100246228163769,-1.1325853312590155,18.123446859183098,0.35333251953125,-0.7346222962735993,-0.024999427795410867,-1.3358722522783815,1.2858733966875597,-0.6804358400368962,0.6304369844460744,-0.8801891204494261,70.00000000000021,28.713769770567637,0.6554364122414855,3,-0.09666728973388672,0.22333240509033203,0.03166627883911133,-0.39333343505859375,-0.6399993896484375,0,-0.026856698682650282,-1.1505322094382575,21.90333366394043,-1.1304380276317316,21.893333435058594,2.1011293023913695,21.8799991607666,-0.026856698682650282
6815,2007-03-20,22.399999618530273,22.46333312988281,22.083332061767575,22.149999618530273,2129700.0,0.008252022762495592,1.0177028792497924,2.14285480733075,52.935870676545605,42.04687570255353,-0.3513611229826168,-0.13735473487147587,-0.25430075276867825,-1.2831853863271974,16.573901932096568,0.3800010681152344,-0.6299186743418055,0.22083301544189382,-0.9147988171093928,1.3564648479931805,-0.3469829008337477,0.7886489317175354,-1.0334511217318436,94.04387140286995,49.635229835778006,0.5678159162756424,3,-0.2799997329711914,0.039999961853027344,-0.15166616439819336,-0.5766658782958984,-0.7299995422363281,1,-0.03184522955494662,1.6101892172361287,22.21666717529297,-1.1505322094382575,21.90333366394043,-1.1304380276317316,21.893333435058594,-0.03184522955494662
6816,2007-03-21,22.670000076293945,22.69333267211914,22.23666763305664,22.350000381469727,2380500.0,0.01205359206972112,1.490912306619919,1.279998779296875,61.645104107392626,44.66781240860327,-0.5069295491950179,-0.48443565552352297,-0.46730409790578875,-1.51706086019664,14.87284016331184,0.4566650390625,-0.46885282111097126,0.5240000724792466,-0.5032807026492847,1.551280847607778,0.01035968491498096,1.0376404600435123,-1.2739825463797274,97.79186529890957,48.796039736133274,0.5136403875642658,3,-0.5500001907348633,-0.23000049591064453,-0.2391667366027832,-0.8466663360595703,-0.786666870117184,2,-0.03661225941388446,1.0177028792497924,22.399999618530273,1.6101892172361287,22.21666717529297,-1.1505322094382575,21.90333366394043,-0.03661225941388446
6817,2007-03-22,22.63999938964844,22.79999923706055,22.453332901000977,22.64666748046875,2121300.0,-0.0013233650879814762,1.2127760598017694,-0.020837803685943648,64.82020877402546,47.14413174377411,-0.402752350908532,-0.5083252446442117,-0.38592729956889826,-1.4511154492424012,14.268424567246452,0.34666633605957387,-0.34842766355372135,0.5116661071777386,-0.4651731619563577,1.488505376311835,0.02324647261069046,1.0000857417447868,-1.2151022072807507,84.56593414680822,30.01741440404065,0.4884196345670485,3,-0.519999504089359,-0.19999980926514027,-0.12333250045776722,-0.816665649414066,-1.3833332061767614,3,-0.034452243830603524,1.490912306619919,22.670000076293945,1.0177028792497924,22.399999618530273,1.6101892172361287,22.21666717529297,-0.034452243830603524
6818,2007-03-23,22.73666763305664,22.833332061767575,22.60000038146973,22.67333221435547,1982700.0,0.004269798852220674,-1.2222161671208067,-9.498283752865472,73.65076424046133,50.90016388723002,-0.4541654758908784,-0.6869435477355381,-0.43688145010090906,-1.5137328161806494,13.539956152618544,0.23333168029784446,-0.21899243273235314,0.6380009651184082,-0.2131266898837687,1.4891286201205851,0.21243713761732153,1.0635647926194949,-1.283468391284547,88.40025085487534,26.481464524255088,0.425563827501088,3,-0.6200017929077148,-0.29666805267333984,-0.16500043869018555,-0.8316679000854492,-1.5933341979980469,4,-0.04280905547909575,1.2127760598017694,22.63999938964844,1.490912306619919,22.670000076293945,1.0177028792497924,22.399999618530273,-0.04280905547909575
6819,2007-03-26,22.60333251953125,22.696666717529297,22.23666763305664,22.696666717529297,2525100.0,-0.00586432082648447,8.857031920546042,-1.4736493404806361,67.30765496412087,54.09200489281071,-0.37196552151863926,-0.582419335918047,-0.2677880489463078,-1.3419863092529525,13.734286940378068,0.5,-0.11764806354955226,0.5039992332458496,-0.34876802633301907,1.3567664928247183,0.07761560345641527,0.930382863035284,-1.12239725954284,69.33339436849005,3.4423233518284633,0.4263836297894344,3,-0.4866666793823242,-0.16333293914794922,-0.030832290649414062,-0.6516656875610352,-1.1366653442382812,0,-0.04674821376976934,-1.2222161671208067,22.73666763305664,1.2127760598017694,22.63999938964844,1.490912306619919,22.670000076293945,-0.04674821376976934
6820,2007-03-27,22.113332748413086,22.489999771118164,22.040000915527344,22.489999771118164,3562500.0,-0.021678209206308918,1.3893721959469725,4.035680712796828,57.50484644196429,56.183030141225345,0.11555425252120344,-0.09215640364119793,0.2536581397690014,-0.8210375522204743,13.659027997463896,0.5633316040039062,-0.06843656546389454,0.010832786560058594,-0.8416334282530862,0.8632990013732034,-0.41540032084651557,0.43706589396663276,-0.6052161905726869,9.243533829886513,-58.297685076768886,0.42623310740657244,3,0.12166690826416016,0.32666683197021484,0.5700011253356934,-0.1616659164428711,-0.5699996948242188,1,-0.02426884128567497,8.857031920546042,22.60333251953125,-1.2222161671208067,22.73666763305664,1.2127760598017694,22.63999938964844,-0.02426884128567497
6821,2007-03-28,21.85333251953125,22.11000061035156,21.703332901000977,22.049999237060547,3296400.0,-0.011757622961672043,1.5684049486225402,0.5221235353095472,49.35958291709981,57.848235501175225,0.4150175500061799,0.14951938173057044,0.5479974630314004,-0.5330424219587968,13.785542469962941,0.4099998474121094,-0.05221844928054509,-0.2326674461364746,-1.091298437513096,0.6259635452401469,-0.6619829418247853,0.19664804955183612,-0.3185782897959015,13.274312383428038,-50.55013133872024,0.4293154956883113,3,0.41499996185302734,0.5133342742919922,0.9433341026306152,0.21166706085205078,-0.21999931335448863,2,-0.008389221326928209,1.3893721959469725,22.113332748413086,8.857031920546042,22.60333251953125,-1.2222161671208067,22.73666763305664,-0.008389221326928209
6822,2007-03-29,21.886667251586914,22.07999992370605,21.71666717529297,22.07333374023437,2323500.0,0.0015253843790585808,2.6333482743165435,0.9491513917175651,45.95164732547651,58.385008287434424,0.4253699747299109,0.12716764880063636,0.5440794360607342,-0.532209254939211,13.397568172044053,0.3633327484130824,0.009217720250163097,-0.20216608047485352,-1.0576082317122477,0.6532760707625407,-0.6298871560935524,0.22555499514384536,-0.3258081033945146,16.224290862442977,-42.45204934889474,0.4277210756186976,3,0.3816652297973633,0.42166614532470703,0.9299993515014648,0.17833232879638672,-0.1533336639404297,3,-0.00015233225652078186,1.5684049486225402,21.85333251953125,1.3893721959469725,22.113332748413086,8.857031920546042,22.60333251953125,-0.00015233225652078186
6823,2007-03-30,22.01333236694336,22.03333282470703,21.76666641235352,21.856666564941406,3423300.0,0.0057873185487964385,1.7118611191930586,-0.8392818825549119,37.922708318648134,56.788709751748286,0.35307911272413506,0.03290547697788071,0.45159590815191564,-0.6252729662012761,12.988627260971942,0.2666664123535121,0.1010165090867865,-0.09500093460082937,-0.9231079568337321,0.7331060876320734,-0.5090544457172825,0.3190525765156238,-0.42689039866305123,31.207984746338756,-22.62172778251912,0.41405351111645144,3,0.25500011444091797,0.2950010299682617,0.8033342361450195,0.051667213439941406,-0.4066658020019531,4,-0.0343730867666332,2.6333482743165435,21.886667251586914,1.5684049486225402,21.85333251953125,1.3893721959469725,22.113332748413086,-0.0343730867666332
6824,2007-04-02,22.059999465942386,22.100000381469727,21.84000015258789,22.05666732788086,2985300.0,0.0021199470494119854,5.239957886063491,0.021269083737148003,46.85713398215715,56.1132945634829,0.31497456154601267,0.05301337813237339,0.43358742724970867,-0.6338940540722042,11.89145077748217,0.26000022888183594,0.21914065078837552,-0.08900041580199769,-0.8121746040696749,0.6341737724656795,-0.4505875099358363,0.2725866783318409,-0.4484863339759251,45.338958393948666,-8.0532117509565,0.3615870941338392,4,0.20833301544189098,0.23333358764648082,0.7750005722045863,0.005000114440914416,-0.06333160400390625,0,-0.041553311562813056,1.7118611191930586,22.01333236694336,2.6333482743165435,21.886667251586914,1.5684049486225402,21.85333251953125,-0.041553311562813056
6825,2007-04-03,22.32333374023437,22.3799991607666,22.03333282470703,22.13333320617676,3823500.0,0.01193718407375921,1.2857268617205233,57.02060675437325,59.765052258689515,55.904399913627,0.04427786612735218,-0.1602556846856089,0.2023477130551612,-0.8649822499348012,10.496469888185764,0.3466663360595703,0.3029896995787311,0.13733377456664542,-0.5381296365256354,0.8127971856589262,-0.200397930979495,0.4750654801127858,-0.6872508678554823,91.62579488567124,34.22173340864369,0.3377317055461395,4,-0.055001258850094104,-0.31500053405761363,0.266665935516361,-0.25833415985107067,-0.423334121704098,1,-0.03837538671015761,5.239957886063491,22.059999465942386,1.7118611191930586,22.01333236694336,2.6333482743165435,21.886667251586914,-0.03837538671015761
6826,2007-04-04,21.920000076293945,22.22333335876465,21.90333366394043,22.22333335876465,2907600.0,-0.018067806029055555,1.1098884515260887,-1.5964864729208046,50.50125160528865,54.31340467265624,0.368821486125114,0.2827789790290538,0.6223601176075171,-0.43642354736295985,9.222106537003821,0.42000007629394176,0.30392487150714587,-0.28199987411499094,-0.9126940333634828,0.34869428513350087,-0.5973469537392369,0.03334720550925496,-0.25983885831087505,30.653263441803226,-28.452470766604414,0.31534707962424513,4,0.34833240509033203,0.0883331298828125,0.6358327865600586,0.14499950408935547,0.2800006866455078,2,-0.017183714479656276,1.2857268617205233,22.32333374023437,5.239957886063491,22.059999465942386,1.7118611191930586,22.01333236694336,-0.017183714479656276
6827,2007-04-05,21.940000534057614,22.046667098999023,21.773332595825195,21.920000076293945,2895600.0,0.0009124296393272502,1.3428646165415992,-0.06593558610107358,50.68664401665313,51.76183575889977,0.2671809460883736,0.2805766910436098,0.6191848792295929,-0.43423289704697865,8.729718715148193,0.2733345031738281,0.2874242342654405,-0.26416606903076456,-0.8907279021982184,0.3623957641366893,-0.5774469856144897,0.04911484755296058,-0.2562425373824482,28.261025055742362,-32.499409270046755,0.3132809165837264,4,0.2599992752075231,0.06833267211914418,0.6424989700317418,0.12499904632568715,0.4233322143554723,3,-0.013977544230448391,1.1098884515260887,21.920000076293945,1.2857268617205233,22.32333374023437,5.239957886063491,22.059999465942386,-0.013977544230448391
6828,2007-04-09,22.1200008392334,22.183332443237305,21.950000762939453,22.01000022888184,2010000.0,0.008204206964187222,-1.0289751712470767,5.499904634751896,48.09462331957588,49.62705446506144,-0.010608183903478619,0.10407470409056785,0.4338400021811104,-0.5883218112212809,8.484583235685363,0.24333190917969105,0.21238098077679268,-0.08299913406371928,-0.7101245227157165,0.5441262545882779,-0.3965618283897179,0.2305635602622793,-0.4131179994399794,57.143126627010574,-2.3474170954196865,0.31356269432599826,4,-0.023334503173828125,-0.11166763305664062,0.3816652297973633,-0.055001258850097656,0.28999900817871094,0,-0.017480435665314098,1.3428646165415992,21.940000534057614,1.1098884515260887,21.920000076293945,1.2857268617205233,22.32333374023437,-0.017480435665314098
6829,2007-04-10,21.63333320617676,21.86666679382324,21.536666870117188,21.833332061767575,5096400.0,-0.02200124839929718,1.4749840856585354,-1.8181613261201217,36.50238888045656,47.29344806933836,0.3620707711226743,0.535777753648734,0.9200362609580957,-0.08086441950779744,9.19054962232018,0.5833339691162109,0.1096602356302796,-0.5173334121704052,-1.1515050658928736,0.11683824155206324,-0.8344192390316394,-0.20024758530917097,1.2066669464111293,11.462425562423949,-41.853914308625534,0.3170858268612351,4,0.32499980926513317,0.37499999999999645,0.8683328628540004,0.4316663742065394,0.7733345031738246,1,-0.0012326644711292412,-1.0289751712470767,22.1200008392334,1.3428646165415992,21.940000534057614,1.1098884515260887,21.920000076293945,-0.0012326644711292412
6830,2007-04-11,21.71999931335449,21.809999465942386,21.51333236694336,21.706666946411133,4521000.0,0.004006137489389827,2.068980485783551,-0.06666221616104205,32.120482861905685,45.377992507650134,0.23886165142209137,0.4329815009843081,0.8302425163202614,-0.14395003117362748,9.94954519288148,0.296667098999027,-0.037296298201138,-0.4063339233398473,-1.0682006664746346,0.25553281979494,-0.737267294907241,-0.07540055177245364,1.093934173583989,29.107979959434815,-17.814880944885346,0.33093337156739366,4,0.22666645050049183,0.37333393096924183,0.6833338737487828,0.34500026702881215,0.693334579467777,2,0.012737963044680223,1.4749840856585354,21.63333320617676,-1.0289751712470767,22.1200008392334,1.3428646165415992,21.940000534057614,0.012737963044680223
6831,2007-04-12,21.75666618347168,21.833332061767575,21.47333335876465,21.656667709350586,2607900.0,0.0016881616609742967,1.8421298317999584,7.500429184551355,33.41681246271531,43.98523307845444,0.2090214923417193,0.40749348308172983,0.7847918563353034,-0.16100137327733677,9.930280142618642,0.35999870300292613,-0.1545667713804839,-0.36350040435791087,-1.037222779482704,0.3102219707668823,-0.7003615919203057,-0.026639216795516063,1.0052432586669937,39.90608310677942,-2.162022946798828,0.33686118756239636,4,0.1700000762939453,0.36333370208740234,0.6175003051757812,0.3083333969116211,0.7533340454101598,3,0.006588023819912303,2.068980485783551,21.71999931335449,1.4749840856585354,21.63333320617676,-1.0289751712470767,22.1200008392334,0.006588023819912303
6832,2007-04-13,21.63999938964844,21.81666755676269,21.51666641235352,21.75666618347168,2099400.0,-0.005362347008470825,1.5351901549769267,-1.166685740444002,29.56522480847167,43.056623799545946,0.32074898474611757,0.5314560324651261,0.8751266013778185,-0.03030780515901199,9.909973985101002,0.3000011444091726,-0.21338601662374757,-0.4675004959106417,-1.1681666580461219,0.23316566622483847,-0.8178335769783835,-0.11716741484289983,1.0445954874877899,23.474119126165057,-12.207283458722195,0.35033308106774064,4,0.28666687011718395,0.480000495910641,0.7341670989990199,0.42500019073485973,0.8266677856445277,4,0.02587806788751079,1.8421298317999584,21.75666618347168,2.068980485783551,21.71999931335449,1.4749840856585354,21.63333320617676,0.02587806788751079
6833,2007-04-16,21.81666755676269,21.92333221435547,21.51666641235352,21.81333351135254,1737300.0,0.008163963590440693,2.7538954522245565,-0.02857750094001979,35.57462745556133,41.80301196325752,0.12655923921462175,0.36676645852572065,0.6701976669120349,-0.19428098478226374,9.779139597879587,0.4066658020019496,-0.21604537651349176,-0.28649902343750355,-0.9935248374282892,0.4205267905532821,-0.6400119304328946,0.06701388355788751,0.7952516292712453,76.29668247650697,43.018413234440814,0.35351290699539256,4,0.10999870300293324,0.30333232879639027,0.5499987602233922,0.24833202362060902,0.6866645812988317,0,0.025057227013616012,1.5351901549769267,21.63999938964844,1.8421298317999584,21.75666618347168,2.068980485783551,21.71999931335449,0.025057227013616012
6834,2007-04-17,21.6200008392334,21.89666748046875,21.5,21.81666755676269,3667800.0,-0.009014516860451072,1.2243042631927956,-58.987414187704815,39.86306309130944,39.59167983354863,0.2841275560808896,0.5443495695118798,0.8468039761438817,0.015343365569762568,10.000740488460874,0.39666748046875,-0.21279055631596222,-0.45333242416381836,-1.189928056310368,0.2832632079827313,-0.8216302402370914,-0.0850346080905453,0.9236031971643825,32.59285632541993,-3.571742738689501,0.36829781607327466,4,0.22833251953125,0.4999990463256836,0.5183324813842773,0.44499874114990234,0.8466663360595703,1,0.03654019322446622,2.7538954522245565,21.81666755676269,1.5351901549769267,21.63999938964844,1.8421298317999584,21.75666618347168,0.03654019322446622
6835,2007-04-18,21.68666648864746,21.75666618347168,21.433332443237305,21.46666717529297,2980500.0,0.0030835174295222867,-1.2558001823057015,-1.118640287072079,46.27978205170775,39.12262766092853,0.131479723104448,0.4442812273097303,0.7571077513286397,-0.034439123262565374,10.719084507371592,0.323333740234375,-0.19239339831400315,-0.35100011825561594,-1.0900721430304294,0.38807190651919754,-0.7205361306430227,0.018535894131790798,0.7927213070923322,51.70084974367558,12.118605639399085,0.3695360123874064,4,0.12166595458984375,0.42999935150146484,0.5374999046325684,0.37833309173583984,0.5433330535888672,2,0.03320017952413434,1.2243042631927956,21.6200008392334,2.7538954522245565,21.81666755676269,1.5351901549769267,21.63999938964844,0.03320017952413434
6836,2007-04-19,21.84000015258789,22.09000015258789,20.739999771118164,22.09000015258789,5036700.0,0.00707041185978019,9.800003051757812,-1.1363671830973705,49.01129133022068,38.93647736243604,-0.03843742855091392,0.23776831592484626,0.579471390755959,-0.17381838484553924,12.125100544498698,1.3500003814697266,-0.2050576697030948,-0.1561664581298814,-0.836624793070694,0.5242918768109313,-0.49639562560028594,0.18406270934052316,0.555703214951702,81.48148671426088,37.33585659363374,0.3402291674704061,4,-0.37833404541015625,-0.05333423614501953,0.38416624069213867,0.22499942779541016,0.45999908447265625,3,0.026251544699116725,-1.2558001823057015,21.68666648864746,1.2243042631927956,21.6200008392334,2.7538954522245565,21.81666755676269,0.026251544699116725
6837,2007-04-20,21.86000061035156,22.01000022888184,21.72333335876465,21.96666717529297,3845100.0,0.000915771869227644,1.9655294883683498,0.4266662597656392,46.597674957973396,38.770149766702424,-0.07932068523306413,0.1647847318089184,0.5254431266309787,-0.1788613302065798,13.401228014341967,0.28666687011719105,-0.2774538538885416,-0.09716606140137074,-0.7081122592564277,0.5137801364536863,-0.40263916032889924,0.20830703752615776,0.3701323975458912,82.96300168553032,35.64494402246893,0.3054730989275289,4,-0.4450006484985316,-0.07333469390868785,0.36416578292847035,0.20499897003174183,0.5599994659423864,4,0.02973465692505428,9.800003051757812,21.84000015258789,-1.2558001823057015,21.68666648864746,1.2243042631927956,21.6200008392334,0.02973465692505428
6838,2007-04-23,21.76333236694336,21.979999542236328,21.71333312988281,21.833332061767575,2505600.0,-0.00442215190801154,-2.137285701462975,0.6562477648236341,43.560064358366276,39.55433593091461,-0.043098729050207396,0.19478082502829253,0.5812080493370857,-0.06807166457662817,14.686716550046741,0.2666664123535192,-0.3001624330210113,-0.14516754150390554,-0.638393950758406,0.3480588677505949,-0.391780746131154,0.10144566312334291,0.32666778564453125,75.8023930860751,27.067675562240076,0.2466132046272496,4,-0.34833240509033203,0.02333354949951172,0.4608340263366699,0.3016672134399414,0.7833347320556641,0,0.0323174225569387,1.9655294883683498,21.86000061035156,9.800003051757812,21.84000015258789,-1.2558001823057015,21.68666648864746,0.0323174225569387
6839,2007-04-24,21.546667098999023,21.843332290649414,21.450000762939453,21.836666107177734,4942500.0,-0.00995551895689617,1.5934114303320694,4.142861035422554,32.791754180594765,39.62892163299117,0.17878083142924694,0.34596210732657084,0.7591969211099858,0.1668676489538541,16.24636757611939,0.39333152770996094,-0.33257708561465904,-0.30899953842163086,-0.7057884695209147,0.08778939267765296,-0.507394003971271,-0.11060507287199073,0.46333312988281605,59.753118514133455,15.76455600410764,0.19839446554964107,4,-0.1316671371459961,0.23999881744384766,0.7199993133544922,0.5183324813842773,1.0,1,0.04439967604581141,-2.137285701462975,21.76333236694336,1.9655294883683498,21.86000061035156,9.800003051757812,21.84000015258789,0.04439967604581141
6840,2007-04-25,21.57666778564453,22.06333351135254,21.523332595825195,21.84000015258789,3465300.0,0.0013923585725654775,-1.918902200136091,0.9080457502153996,40.885001281127984,40.45872039059258,0.1411543155434707,0.2884851449241168,0.6961961861242365,0.15794931401502055,17.26240790869948,0.5400009155273438,-0.37331848002065016,-0.252165603637696,-0.6481706503038502,0.1438394430284582,-0.45016812697077313,-0.054163080304618916,-0.8366680145263672,61.97539097103798,15.626666511654236,0.19800252333307755,4,-0.1616678237915039,0.20999813079833984,0.7033319473266602,0.48833179473876953,0.8599987030029297,2,0.04124823158470159,1.5934114303320694,21.546667098999023,-2.137285701462975,21.76333236694336,1.9655294883683498,21.86000061035156,0.04124823158470159
6841,2007-04-26,21.670000076293945,21.729999542236328,21.233333587646484,21.40333366394043,5667900.0,0.004325611886720981,1.5689706201535092,-1.0126609784010083,43.10050708772559,41.96264064384302,0.038258939244485646,0.19047982050579293,0.572954500917767,0.08086762184387908,17.909247019380324,0.49666595458984375,-0.33524882485893315,-0.1496666908264146,-0.5517251470040527,0.25239176535122354,-0.35069591891523544,0.05136253726240625,-0.9035336303710935,52.610425154943364,3.8095777481164177,0.20102922808881962,4,-0.25500011444091797,0.11666584014892578,0.6099996566772461,0.39499950408935547,1.1633319854736293,3,0.025842153390437606,-1.918902200136091,21.57666778564453,1.5934114303320694,21.546667098999023,-2.137285701462975,21.76333236694336,0.025842153390437606
6842,2007-04-27,21.88333320617676,21.90999984741211,21.413333892822266,21.57999992370605,3517500.0,0.009844629863023924,1.785043530342895,1.1375008940705509,44.053582074388466,42.90474671260159,-0.15301895431901968,-0.024365106278860793,0.33211154964838485,-0.11731094514751916,18.393431923397213,0.49666595458984375,-0.28501937620497486,0.06383314132690643,-0.33811109547693974,0.4657773781307526,-0.13713897707501843,0.2648052597288313,-1.090929418945315,78.31321425042384,29.304892660668983,0.2009721184019232,4,-0.468333244323734,-0.09666728973389027,0.39666652679443004,0.18166637420653942,0.6199989318847621,4,0.019040336632363486,1.5689706201535092,21.670000076293945,-1.918902200136091,21.57666778564453,1.5934114303320694,21.546667098999023,0.019040336632363486
6843,2007-04-30,21.25666618347168,21.979999542236328,21.206666946411133,21.843332290649414,3553200.0,-0.02863672626107061,-1.2524318768923086,-1.9340644138988694,41.1580555441133,43.04863476291313,0.43120378356781686,0.5720364430464215,0.9198734414910632,0.5228832904468987,19.022704670453223,0.7733325958251953,-0.2556726638131259,-0.5250005722045898,-0.9879408061909736,-0.06206033821820611,-0.7564706891977835,-0.2935304552113962,-0.43884380175781246,5.836487509462528,-45.9415646615802,0.2314701169931919,4,0.15833377838134766,0.5299997329711914,1.0233335494995117,0.8083333969116211,0.8066673278808594,0,0.05472795605770142,1.785043530342895,21.88333320617676,1.5689706201535092,21.670000076293945,-1.918902200136091,21.57666778564453,0.05472795605770142
6844,2007-05-01,21.143333435058594,21.25,20.96999931335449,21.25,5614800.0,-0.00533163325965047,4.250017881410552,0.18181818181818182,36.6306275232928,41.97650648197814,0.5250223196736243,0.6463103949769184,0.998199784105843,0.6477845124616977,19.981992134826804,0.28666687011719105,-0.20672015818603384,-0.592500019073487,-1.1168495180577196,-0.06815052008925448,-0.8546747685656051,-0.330325269581369,-0.30060083075195365,15.853718105725456,-37.18949047120047,0.262174749492117,5,0.2716665267944336,0.5749998092651367,1.1349992752075195,1.0316667556762695,0.4366664886474574,1,0.06637239431761066,-1.2524318768923086,21.25666618347168,1.785043530342895,21.88333320617676,1.5689706201535092,21.670000076293945,0.06637239431761066
6845,2007-05-02,21.46666717529297,21.51666641235352,21.07999992370605,21.07999992370605,2788800.0,0.015292467539590682,-1.258616352201253,-3.625008940705276,44.065507634204515,41.42697496019856,0.18684902642444,0.2693145688842691,0.6183942207158992,0.33657981536238424,21.39354291975306,0.43666648864746804,-0.18216793767322415,-0.22633295059204173,-0.6843783184836738,0.23171241729959036,-0.45535563453785954,0.0026897333537760915,-0.5995225528454107,49.17502469166129,-5.301505708979775,0.22902268394581687,5,0.049999237060546875,0.1483325958251953,0.8116655349731445,0.7099990844726562,0.5166664123535156,2,0.05031055426009856,4.250017881410552,21.143333435058594,-1.2524318768923086,21.25666618347168,1.785043530342895,21.88333320617676,0.05031055426009856
6846,2007-05-03,21.543333053588867,21.90333366394043,21.376667022705078,21.636667251586914,7105800.0,0.0035713917614625945,-1.4687522351763107,-0.24138118140337675,47.98891145432791,41.581556793126836,0.07115848829742433,0.171790665195644,0.4951917605177556,0.27112167441983104,22.251629718728626,0.5266666412353516,-0.15902072768940556,-0.1308337211608901,-0.5804777343225318,0.3188102920007516,-0.35565572774170917,0.09398828541992899,-0.6522646533632113,56.7657039908902,-1.5649892248979995,0.22482200658082052,5,-0.026666641235351562,0.016666412353515625,0.7941665649414062,0.8083333969116211,0.4033336639404297,3,0.0414668163387919,-1.258616352201253,21.46666717529297,4.250017881410552,21.143333435058594,-1.2524318768923086,21.25666618347168,0.0414668163387919
6847,2007-05-04,21.63333320617676,21.64666748046875,21.13999938964844,21.626667022705078,5253900.0,0.004177633626329724,29.39880986439299,-0.07142273266035605,46.04314177507014,41.85745428387171,-0.06076591286825206,0.06075259579881376,0.36970218875974226,0.1967985008840003,23.039994852028585,0.506668090820309,-0.15863488183813246,-0.025500202178950104,-0.45754584022943945,0.40654543587153924,-0.24152302120419478,0.19052261684629457,-0.7188195037285681,65.67660816836077,9.221161792432568,0.21602281902524495,5,-0.11666679382324574,-0.07333374023437855,0.6841664314269984,0.7183332443237269,-0.026666641235355115,4,0.0554699012008093,-1.4687522351763107,21.543333053588867,-1.258616352201253,21.46666717529297,4.250017881410552,21.143333435058594,0.0554699012008093
6848,2007-05-07,21.733333587646484,21.780000686645508,21.5,21.63333320617676,2062500.0,0.004622513808513418,1.896540157651214,15.001144492123089,52.552540168173216,44.05309717138043,-0.18491490304253944,-0.07346795345217672,0.22378927094599277,0.11247061108363354,24.096370647770232,0.2800006866455078,-0.1758756136404962,0.09383354187011861,-0.28231049764335125,0.46997758138358847,-0.09423847788661632,0.28190556162685354,-0.7958434890202035,81.78572596334632,21.39014406197049,0.18807201975673515,5,-0.21666717529296875,-0.17333412170410156,0.5549993515014648,0.6583328247070312,0.2566661834716797,0,0.035429380739488314,29.39880986439299,21.63333320617676,-1.4687522351763107,21.543333053588867,-1.258616352201253,21.46666717529297,0.035429380739488314
6849,2007-05-08,21.606666564941406,21.666667938232425,21.416667938232425,21.63333320617676,1981800.0,-0.005828237172831985,4.356983753958926,-0.26666539510580706,48.245616236551314,44.87094327753858,-0.054581775823621115,0.05386028274934063,0.3259813126305744,0.25231663233929424,24.456530218792356,0.31666564941405895,-0.19328444223089036,-0.03150014877319407,-0.4079251772373169,0.3449248796909288,-0.21971266300525727,0.15671236545886913,-0.6466595980606016,63.967576633678206,2.370046814242123,0.18821251423206217,5,-0.1316671371459961,-0.04666709899902344,0.681666374206543,0.7849998474121094,0.4433326721191406,1,0.02113546506762476,1.896540157651214,21.733333587646484,29.39880986439299,21.63333320617676,-1.4687522351763107,21.543333053588867,0.02113546506762476
6850,2007-05-09,21.99666786193848,22.00666618347168,21.600000381469727,21.636667251586914,3208800.0,0.018050044685277156,1.1403617965346236,-13.500035762819307,53.1126014525651,45.98339820696519,-0.42325000504696675,-0.33133886223927433,-0.06705923042284567,-0.12210403179480878,24.500439988095454,0.4066658020019531,-0.1864666213331354,0.344667720794682,-0.06342264184646851,0.7527580834358325,0.14062253947410497,0.548712902115259,-1.0145943641682393,98.8463476846629,38.12139466874895,0.20404518132057606,5,-0.5083351135253942,-0.4366683959960973,0.28416490554809215,0.431665420532223,0.5599994659423793,2,-0.018942320757290854,4.356983753958926,21.606666564941406,1.896540157651214,21.733333587646484,29.39880986439299,21.63333320617676,-0.018942320757290854
6851,2007-05-10,21.899999618530273,22.06666755676269,21.690000534057614,21.913333892822266,5160000.0,-0.004394676685348098,1.3541571051361587,-0.03703958801339344,50.77118827937976,46.729798896408674,-0.32466759320210414,-0.2354536904600728,0.02108542544432268,-0.01382512639005995,24.4221561953122,0.3766670227050781,-0.13454097674607368,0.24083280563354492,-0.17983729165357687,0.6615029029206667,0.030497756989984026,0.4511678542771058,-0.896300920488386,82.014280392145,23.106650195092286,0.21033504864356123,5,-0.38166618347168324,-0.4183330535888672,0.23833322525024414,0.5283336639404297,0.5666675567626953,3,0.0038052041355152166,1.1403617965346236,21.99666786193848,4.356983753958926,21.606666564941406,1.896540157651214,21.733333587646484,0.0038052041355152166
6852,2007-05-11,22.200000762939453,22.21666717529297,21.946666717529297,22.040000915527344,4579500.0,0.013698682631726689,1.7931177364298259,-11.999141753683308,57.806937378091156,48.57967465573954,-0.6426020533650245,-0.5179029846338388,-0.2727382990213414,-0.30642074616383397,24.217828538783206,0.3166675567626953,-0.10144954681928553,0.5128338813781745,0.027896616727996815,0.9977711460283523,0.2703652490530857,0.7553025137032634,-1.1537833105487323,97.91669646901747,39.44643554677573,0.242468632325088,5,-0.6066675186157227,-0.7216672897338867,-0.06166791915893555,0.23999881744384766,0.2866668701171875,4,-0.011411443094771045,1.3541571051361587,21.899999618530273,1.1403617965346236,21.99666786193848,4.356983753958926,21.606666564941406,-0.011411443094771045
6853,2007-05-14,22.363332748413086,22.38999938964844,22.09000015258789,22.14666748046875,4489500.0,0.007357296390110957,1.2222285015929657,1.3541592160789644,64.88453714042562,51.71899794653208,-0.7067691004784855,-0.6726683621886203,-0.4212050548806232,-0.45530795875544783,24.361745320708184,0.2999992370605504,-0.07319358452680902,0.6488326072692878,0.07897252682476363,1.218692687713812,0.36390256704702395,0.9337626474915517,-1.246888312648231,97.26027128820711,37.34320458375639,0.28493004022226226,5,-0.6283330917358398,-0.7983331680297852,-0.25916624069213867,0.07666683197021484,0.2066669464111328,0,-0.03383512609610362,1.7931177364298259,22.200000762939453,1.3541571051361587,21.899999618530273,1.1403617965346236,21.99666786193848,-0.03383512609610362
6854,2007-05-15,22.40999984741211,22.82333374023437,22.226667404174805,22.376667022705078,6552300.0,0.0020867685297190075,-2.5800116730181406,0.15384479950702057,65.09658363717273,54.055784169084106,-0.6200712980455485,-0.6926275026878947,-0.4400152593954978,-0.48546234607393757,24.780622043706096,0.5966663360595668,-0.06021848421009679,0.6559997558593764,0.009372517545990888,1.302626994172762,0.33268613670268365,0.9793133750160692,-1.191671015336567,66.21248902754864,6.284973721895945,0.3233136191566927,5,-0.4283332824707031,-0.6283330917358398,-0.3575000762939453,0.029999732971191406,0.049999237060546875,1,-0.018741636731534728,1.2222285015929657,22.363332748413086,1.7931177364298259,22.200000762939453,1.3541571051361587,21.899999618530273,-0.018741636731534728
6855,2007-05-16,22.406667709350586,22.476667404174805,22.22333335876465,22.43666648864746,3483000.0,-0.00014868978510540476,3.606047995561104,-0.899977111467155,63.795263778261884,55.8120455384101,-0.5245385340701425,-0.6667748659157127,-0.41914395167748,-0.4646176213338151,25.069143840507767,0.25333404541015625,0.0124685255490391,0.616667556762696,-0.09142451986410194,1.324759633389494,0.26262151844929704,0.970713595076095,-1.027838386459159,63.2353460912535,2.2838590543788087,0.3540460383133993,5,-0.4250011444091797,-0.6250009536743164,-0.42333459854125977,0.033331871032714844,-0.220001220703125,2,-0.015917961426330063,-2.5800116730181406,22.40999984741211,1.2222285015929657,22.363332748413086,1.7931177364298259,22.200000762939453,-0.015917961426330063
6856,2007-05-17,22.413333892822266,22.49666786193848,22.253332138061523,22.36666679382324,2343000.0,0.0002975089182448709,1.2812541909180701,-1.5556332655138518,60.75778728096143,57.4470061501758,-0.4412154506601951,-0.6622393596589653,-0.40836923614998,-0.4536611337542311,24.08436571717664,0.24333572387695668,0.11507736742064978,0.5946670532226577,-0.16638937604183468,1.35572348248715,0.2141388385904115,0.9751952678549038,-0.890054128196546,53.23197556274035,-5.2952050394405745,0.38052821463224706,5,-0.2933330535888672,-0.6316671371459961,-0.39333438873291016,0.026665687561035156,-0.3800010681152344,3,0.006395007353390492,3.606047995561104,22.406667709350586,-2.5800116730181406,22.40999984741211,1.2222285015929657,22.363332748413086,0.006395007353390492
6857,2007-05-18,22.51000022888184,22.6299991607666,22.36666679382324,22.456666946411133,2892300.0,0.004312894124623323,-1.2571321137214129,1.142845465320625,82.4137944642194,60.764923294180925,-0.44750935024893934,-0.745958206409135,-0.49567573891425454,-0.525310780959412,23.13897872212613,0.2633323669433629,0.18680273479245457,0.658833408355715,-0.16276210229418808,1.4804289190056181,0.24803565303076525,1.0696311636806648,-0.856715066695255,57.27271781480421,-7.592335502588483,0.4107977553249514,5,-0.38999938964844105,-0.72833347320557,-0.486667156219486,-0.07000064849853871,-0.4899997711181676,4,-0.0019250578919707273,1.2812541909180701,22.413333892822266,3.606047995561104,22.406667709350586,-2.5800116730181406,22.40999984741211,-0.0019250578919707273
6858,2007-05-21,22.46666717529297,22.540000915527344,22.31999969482422,22.416667938232425,4119900.0,-0.0019250578919707273,1.2372999709048589,0.9374865889420066,85.50982471512599,64.90539090291145,-0.3232015829638044,-0.6822085740789774,-0.45124540399402946,-0.46132341640574026,22.079824963184407,0.220001220703125,0.2467876349579896,0.5803336143493638,-0.284503811525461,1.4451710402241886,0.1479149014119514,1.0127523272867762,-0.6963771553016045,40.555610303491,-29.24875002422484,0.43241871293741274,5,-0.25500011444091797,-0.6850004196166992,-0.44333410263061523,-0.02666759490966797,-0.3866672515869176,0,0.0008902280702172138,-1.2571321137214129,22.51000022888184,1.2812541909180701,22.413333892822266,3.606047995561104,22.406667709350586,0.0008902280702172138
6859,2007-05-22,22.503332138061523,22.67333221435547,22.420000076293945,22.46333312988281,3846300.0,0.0016319715996360173,-3.0000301163998855,0.7999923704891796,82.87522667418287,68.21234926086898,-0.2450703662960798,-0.678304840525108,-0.5036654360117296,-0.4766982662546617,20.630193357221753,0.25333213806152344,0.3129703500705041,0.5691653251647963,-0.3219943523716928,1.4603250027012855,0.12358548639655353,1.0147451639330392,-0.6277377460458595,62.222109193867645,-9.770713772614364,0.44557983876824414,5,-0.2466650009155309,-0.7216653823852539,-0.4799990653991699,-0.06333255767822266,-0.3766651153564453,1,0.0029625637818293526,1.2372999709048589,22.46666717529297,-1.2571321137214129,22.51000022888184,1.2812541909180701,22.413333892822266,0.0029625637818293526
6860,2007-05-23,22.46666717529297,22.773332595825195,22.450000762939453,22.57333374023437,3044400.0,-0.0016293126077333575,-3.6190463215258855,-2.666730246530598,80.04344291290909,71.46482199792779,-0.15055756071967963,-0.6024316251344857,-0.46824714448786153,-0.4283737846283344,19.904720745270037,0.3233318328857422,0.35853910274051515,0.48800039291381836,-0.4167743795723524,1.3927751653999891,0.03561300667073297,0.9403877791569037,-0.49629884845543515,41.02593258262113,-31.534241860358897,0.45238738624308455,5,-0.08166694641113281,-0.6850004196166992,-0.4825005531311035,-0.02666759490966797,-0.3099994659423828,2,-0.0002967992879533421,-3.0000301163998855,22.503332138061523,1.2372999709048589,22.46666717529297,-1.2571321137214129,22.51000022888184,-0.0002967992879533421
6861,2007-05-24,22.229999542236328,22.82666778564453,22.15333366394043,22.46666717529297,4273500.0,-0.010534167404986028,-2.453000899878712,2.2187611758816272,67.72277182848335,72.5665813813047,0.15404252549162578,-0.33904199618002195,-0.22507089461070962,-0.1804528932631868,18.365220024480546,0.6733341217041016,0.4261336677039047,0.22333278656005717,-0.675865177481036,1.1225307506011504,-0.22626619546048943,0.6729317685806038,-0.17433467405911074,11.386008197812595,-59.48188063411704,0.4495989820205468,5,0.2283344268798828,-0.44666576385498047,-0.2675004005432129,0.21000003814697266,0.11333274841308594,3,-0.0019493051948352713,-3.6190463215258855,22.46666717529297,-3.0000301163998855,22.503332138061523,1.2372999709048589,22.46666717529297,-0.0019493051948352713
6862,2007-05-25,22.299999237060547,22.416667938232425,22.206666946411133,22.27666664123535,2250600.0,0.0031488842224769442,-1.5714619364030658,-0.09858803049596235,67.13708235370108,72.81686418277975,0.11143825642417227,-0.3965572959453212,-0.2880442457478587,-0.23532492259916538,17.308711781509093,0.21000099182129262,0.4567417419473543,0.2724991798400893,-0.6339453374834036,1.1789436971635823,-0.18072307882165717,0.7257214385018358,-0.15181401878725254,21.781990306525675,-45.73422676761133,0.45322225866174615,5,0.1900014877319336,-0.40166568756103516,-0.6758332252502441,-0.07833290100097656,0.1900005340576172,4,-0.011958135492235344,-2.453000899878712,22.229999542236328,-3.6190463215258855,22.46666717529297,-3.0000301163998855,22.503332138061523,-0.011958135492235344
6863,2007-05-29,22.420000076293945,22.59666633605957,22.333332061767575,22.36666679382324,2361900.0,0.00538120373717188,-3.388804119778552,2.2857843537972586,74.69637808153783,73.88350800993142,0.0003587324045959406,-0.4478994553234905,-0.3998018396617269,-0.3382290227326905,15.994427389139041,0.29666709899902344,0.5090613365729695,0.3343333244323716,-0.511088029988624,1.1797546788533673,-0.08837735277812442,0.7570440016428677,-0.2666664123535156,39.60387625665329,-27.189647225537122,0.4227106772104977,5,0.07000064849853516,-0.5216665267944336,-0.8191671371459961,-0.198333740234375,0.026666641235351562,1,-0.017841196127078462,-1.5714619364030658,22.299999237060547,-2.453000899878712,22.229999542236328,-3.6190463215258855,22.46666717529297,-0.017841196127078462
6864,2007-05-30,22.546667098999023,22.546667098999023,22.143333435058594,22.21999931335449,3476700.0,0.005649733375291621,1.4693813205035384,6.125026822115387,69.87951973350366,74.55953644940273,-0.11720910803984452,-0.48911906830518603,-0.5266849983319304,-0.44518601340202224,14.056148600438704,0.4033336639404297,0.5212213379993678,0.3908336639404304,-0.35200073531605014,1.133668063196911,0.01941646431219013,0.7622508635686707,0.2800006866455078,59.02435075810018,-3.561255356219469,0.3714171996282409,5,-0.06166648864746094,-0.6483335494995117,-0.9458341598510742,-0.3250007629394531,0.2733325958251953,2,-0.020697834107538227,-3.388804119778552,22.420000076293945,-1.5714619364030658,22.299999237060547,-2.453000899878712,22.229999542236328,-0.020697834107538227
6865,2007-05-31,22.546667098999023,22.663333892822266,22.420000076293945,22.433332443237305,3590700.0,0.0,-2.4762125340599455,0.346941635331757,75.1296358337458,76.15640851082321,-0.10645683915792148,-0.4258955137784781,-0.532815847392424,-0.4194744931985568,12.917143090885135,0.2433338165283203,0.49865285980973795,0.33683366775512624,-0.34996589925628996,1.0236332347665424,-0.006566115750580082,0.6802334512608326,0.26633399963379034,59.02435075810018,-1.0580677221708825,0.3433997835057078,5,-0.06166648864746094,-0.6483335494995117,-0.9458341598510742,-0.3250007629394531,-0.10000038146972656,3,-0.018628033777666086,1.4693813205035384,22.546667098999023,-3.388804119778552,22.420000076293945,-1.5714619364030658,22.299999237060547,-0.018628033777666086
6866,2007-06-01,22.43666648864746,22.61666679382324,22.3700008392334,22.583332061767575,2986800.0,-0.004878796935643193,1.312474854491367,-1.2940928980141053,60.79027144166528,73.75379484165055,0.008047882852121546,-0.25880621195826947,-0.4390549610849419,-0.28275717177263715,12.701695239780792,0.2466659545898402,0.46829087889344834,0.18216638565063548,-0.434765422596854,0.799098193898125,-0.1262995184731075,0.49063228977437845,0.36294125671386723,56.410152954553794,1.0675179840445566,0.3084659041237439,6,0.04833412170410156,-0.5383329391479492,-0.8358335494995117,-0.21500015258789062,-0.5933341979980469,4,-0.012479517821355035,-2.4762125340599455,22.546667098999023,1.4693813205035384,22.546667098999023,-3.388804119778552,22.420000076293945,-0.012479517821355035
6867,2007-06-04,22.833332061767575,22.833332061767575,22.413333892822266,22.433332443237305,2318100.0,0.017679345250365852,1.0999928474358254,-2.7272904610183133,67.66919881084334,71.77150307450802,-0.3776429883709973,-0.5912764308456318,-0.8467186377943214,-0.6533216210056736,12.227083854620842,0.41999816894530895,0.4534877469818319,0.5188320159912081,-0.07677847598967347,1.1144425079720897,0.22102677000076554,0.8166372619816507,-0.6899986267089808,100.0,47.895881920853185,0.29780524599044095,6,-0.34499931335448863,-0.931666374206543,-1.2324991226196254,-0.6116657257080043,-0.7899990081787074,0,-0.021459845185653914,1.312474854491367,22.43666648864746,-2.4762125340599455,22.546667098999023,1.4693813205035384,22.546667098999023,-0.021459845185653914
6868,2007-06-05,22.503332138061523,22.796667098999023,22.399999618530273,22.796667098999023,2355300.0,-0.014452552208033098,1.7045359966708282,-0.7333381017094693,52.892537556939835,68.44009317259214,-0.04681867720656996,-0.21147481090043385,-0.5348945858977316,-0.30275987034297813,12.051002237087648,0.43333244323730113,0.4433331076521334,0.1503321647644036,-0.3834388377586393,0.6841031672874465,-0.11655333649711608,0.41721766602592325,-0.3461987304687497,52.173828913251675,1.7777246268437565,0.26688550126152083,6,-0.0149993896484375,-0.6016664505004918,-0.9024991989135742,-0.2816658020019531,-0.16666603088378906,1,-0.0005924619012670496,1.0999928474358254,22.833332061767575,1.312474854491367,22.43666648864746,-2.4762125340599455,22.546667098999023,-0.0005924619012670496
6869,2007-06-06,22.06333351135254,22.50666618347168,22.06333351135254,22.46333312988281,2482500.0,-0.01955259887778049,-1.2166654745726342,1.3636274968788893,41.625976471639056,64.1714857902288,0.36230247692314066,0.27878371772462174,-0.1142609537161654,0.15082030320870743,11.365245077125252,0.4433326721191406,0.3684608996371104,-0.31249980926513743,-0.7404189882154313,0.11541936968515643,-0.5264593987402826,-0.09854021978999228,0.7699985504150355,0.0,-46.757304439860235,0.2139595894751463,6,0.38499927520751953,-0.16166782379150746,-0.46250057220458984,0.15833282470703125,0.4699993133544922,2,0.01737421981041609,1.7045359966708282,22.503332138061523,1.0999928474358254,22.833332061767575,1.312474854491367,22.43666648864746,0.01737421981041609
6870,2007-06-07,21.57999992370605,22.13999938964844,21.57999992370605,22.06666755676269,3734100.0,-0.02190664377156748,-1.3013630983641544,1.2166702429487746,33.50919718366205,60.36997749635977,0.7896786783469061,0.7687133969029567,0.3594885706085158,0.6453820788394466,11.64694836966175,0.5599994659423899,0.2757164294677139,-0.7750000000000021,-1.3082520199455452,-0.24174798005445908,-1.0416260099727737,-0.5083739900272306,1.2379321670532235,0.0,-44.04063821467439,0.26662600997277197,6,0.6266660690307617,0.3766660690307617,-0.013333320617672229,0.6416664123535192,0.6566677093505895,3,0.05746060127442365,-1.2166654745726342,22.06333351135254,1.7045359966708282,22.503332138061523,1.0999928474358254,22.833332061767575,0.05746060127442365
6871,2007-06-08,21.983333587646484,22.020000457763672,21.536666870117188,21.57999992370605,2799900.0,0.018690160582315984,1.0279699573048005,-0.828766156909168,40.70587237399868,57.43317638750395,0.38853436935301744,0.3920432743475999,-0.040558119999417386,0.2583439358029551,12.116997782913268,0.4833335876464844,0.20231058394813672,-0.37583303451538086,-0.8952380615091684,0.14357199247840668,-0.6355355480122746,-0.11613052101848709,0.7850812164306618,34.447343879169175,-7.592377837905772,0.2597025134968933,6,0.20166587829589844,0.0033321380615234375,-0.41750049591064453,0.23833274841308594,0.5799999237060547,4,0.02107656366290067,-1.3013630983641544,21.57999992370605,-1.2166654745726342,22.06333351135254,1.7045359966708282,22.503332138061523,0.02107656366290067
6872,2007-06-11,21.946666717529297,22.043333053588867,21.753332138061523,21.983333587646484,2090700.0,-0.0016679394856561336,2.7021597798826367,-0.09090952081451521,40.801869923197664,53.66711992546615,0.41326996454832354,0.43084765626232624,-0.0020372209762662408,0.30827801452407755,12.938740158418103,0.29000091552734375,0.1331436782502884,-0.39983320236206055,-0.9471858758286089,0.14751947110448782,-0.6735095390953347,-0.12615686562878636,0.7478432105102506,32.53966451862919,-9.28759481036301,0.27367633673327346,6,0.23833274841308594,0.03999900817871094,-0.40833377838134766,0.27499961853027344,0.3899993896484375,0,-0.0047084337776609475,1.0279699573048005,21.983333587646484,-1.3013630983641544,21.57999992370605,-1.2166654745726342,22.06333351135254,-0.0047084337776609475
6873,2007-06-12,21.606666564941406,21.976667404174805,21.60333251953125,21.863332748413086,2273400.0,-0.015492108982377961,-1.8354446882944742,6.999947981689555,35.676264959436836,49.86675828390317,0.6993053511862932,0.7496907649307509,0.3318209351038419,0.6610335886158296,13.792549791077327,0.3733348846435547,0.0900655518389506,-0.7020000457763658,-1.3413284552132296,-0.0626716363395019,-1.0216642504947977,-0.38233584105793383,1.0183727796228013,7.216468492347987,-30.707812770077524,0.31966420471843104,6,0.5783329010009766,0.5183334350585938,-0.06833362579345703,0.5416669845581055,2.723333358764645,1,0.02020980364254754,2.7021597798826367,21.946666717529297,1.0279699573048005,21.983333587646484,-1.3013630983641544,21.57999992370605,0.02020980364254754
6874,2007-06-13,21.989999771118164,21.99666786193848,21.61000061035156,21.676666259765625,2504400.0,0.0177414320262963,1.3673285883609914,-1.220782212578121,43.14476553606452,46.31288380638303,0.25558202585827416,0.35128968448355025,-0.05483098715164303,0.2894612463264039,13.800970539751672,0.39000129699707387,0.05027937892314682,-0.2976668357849128,-0.9504308373697761,0.35509716579995043,-0.6240488365773444,0.028715165007518806,0.569737224979221,75.13815123925094,36.052734347742245,0.32638200079243246,6,0.19499969482421875,0.13500022888183594,-0.45166683197021484,0.10000038146972656,1.9300003051757812,2,0.01576472667884632,-1.8354446882944742,21.606666564941406,2.7021597798826367,21.946666717529297,1.0279699573048005,21.983333587646484,0.01576472667884632
6875,2007-06-14,22.049999237060547,22.196666717529297,21.8700008392334,21.98666763305664,2101800.0,0.002728488702450349,-1.2022528256760405,0.2021220256030972,47.272722018322106,44.810933870456005,0.1315557100055038,0.27742308286934403,-0.12600974443001434,0.2415844969089065,13.611474118705285,0.32666587829589844,-0.01555465996176153,-0.21983394622802876,-0.878371863408681,0.4387039709526235,-0.5491029048183549,0.10943501236229736,0.448353551478025,77.7776493367627,33.73484523030358,0.32926895859032546,6,0.13500022888183594,0.13500022888183594,-0.5324997901916504,0.04000091552734375,1.806667327880863,3,0.021919891354650112,1.3673285883609914,21.989999771118164,-1.8354446882944742,21.606666564941406,2.7021597798826367,21.946666717529297,0.021919891354650112
6876,2007-06-15,22.55666732788086,23.11000061035156,22.1299991607666,22.17333221435547,8735100.0,0.022978145503457892,-3.170208103369896,6.05282496084809,53.434451709722374,43.22929530366479,-0.39817222199763336,-0.22973487282619232,-0.6251974530391067,-0.2555332982860179,13.713666452219517,1.060001373291012,-0.06615762304957329,0.2796674728393569,-0.3884952939550246,0.9478302396337384,-0.054413910557833844,0.6137488562365476,-1.0200004577636719,63.274374373360764,15.737610283483754,0.33408138339719046,6,-0.23333358764648438,-0.23333358764648438,-1.032501220703125,-0.48166751861572266,1.2266654968261719,4,-0.01418647933104411,-1.2022528256760405,22.049999237060547,1.3673285883609914,21.989999771118164,-1.8354446882944742,21.606666564941406,-0.01418647933104411
6877,2007-06-18,22.46666717529297,22.920000076293945,22.350000381469727,22.74333381652832,2423100.0,-0.0039899578816169345,-1.2352919177072932,-0.7217357123665277,50.629502187190134,42.97784692924816,-0.40862439771316517,-0.15088345011580628,-0.5292532717789697,-0.15662211996783526,13.556037642196495,0.5699996948242188,-0.12870199765112744,0.1918339729309082,-0.4734222380061368,0.8570901838679532,-0.1407941325376143,0.5244620783994307,-0.8985336303710945,57.30091856473008,8.398802138264031,0.3326281054685229,6,-0.14333343505859375,-0.14333343505859375,-0.9666671752929688,-0.6766672134399414,1.4599990844726562,0,0.004302655810287437,-3.170208103369896,22.55666732788086,-1.2022528256760405,22.049999237060547,1.3673285883609914,21.989999771118164,0.004302655810287437
6878,2007-06-19,22.48666763305664,22.57666778564453,22.196666717529297,22.57666778564453,2718600.0,0.0008902280702172138,7.444453863434069,0.32530178624364886,49.166674172435954,43.81570222933671,-0.48191591360963315,-0.1784583492825682,-0.5487575764449666,-0.17969305570434457,13.379658397283862,0.3800010681152344,-0.16040520821364268,0.21083440780639506,-0.4556948944824235,0.8773637100952136,-0.122430243338016,0.5440990589508061,-0.8876967468261725,58.44446818033878,10.375669834133852,0.33326465114441,6,-0.16333389282226562,-0.16333389282226562,-0.9508342742919922,-0.6966676712036133,0.6533317565918004,1,-0.006670687196816849,-1.2352919177072932,22.46666717529297,-3.170208103369896,22.55666732788086,-1.2022528256760405,22.049999237060547,-0.006670687196816849
6879,2007-06-20,22.56999969482422,22.79999923706055,22.450000762939453,22.546667098999023,3550800.0,0.003705843085663574,-2.23077600246493,-0.25925062518543635,50.316732146565194,45.68320611410371,-0.5429122491012777,-0.2704034852158834,-0.6149257769184686,-0.2603730378094866,13.069930983535322,0.3499984741210973,-0.2388733206756264,0.29083309173584126,-0.38113137390999086,0.9627975573816734,-0.04514914108707657,0.6268153245587591,-0.9408082141113283,56.45153103210669,9.365008223902102,0.3359822328229161,6,-0.24666595458984375,-0.24666595458984375,-0.9200000762939453,-0.7799997329711914,0.44000053405762074,2,0.07797963015858778,7.444453863434069,22.48666763305664,-1.2352919177072932,22.46666717529297,-3.170208103369896,22.55666732788086,0.07797963015858778
6880,2007-06-21,22.459999084472656,22.623332977294922,21.96666717529297,21.96666717529297,2509200.0,-0.004873753293704652,-1.662166341900962,21.14346439957492,50.316732146565194,46.751079422166654,-0.3296194490480495,-0.16962479686882403,-0.49147957546260557,-0.15014267239089918,12.131635800571688,0.6566658020019531,-0.27721066927904303,0.18116588592529226,-0.4904133766703751,0.8527451485209596,-0.15462374537253964,0.5169555172231242,-0.8011914211669939,43.14855964606743,-2.6446322846405863,0.335789631297833,6,-0.10333251953125,-0.13666534423828125,-0.5783324241638184,-0.6699991226196289,1.1300010681152344,3,0.06500449916895312,-2.23077600246493,22.56999969482422,7.444453863434069,22.48666763305664,-1.2352919177072932,22.46666717529297,0.06500449916895312
6881,2007-06-22,22.18666648864746,22.683332443237305,22.126667022705078,22.43000030517578,3895500.0,-0.012169750978046956,-2.064218257030516,-0.4932456465930531,40.917616992550144,46.763940207650265,-0.027279623176678314,0.10571500531582956,-0.20878238188143428,0.11885206372399182,12.045323126112663,0.5566654205322266,-0.2634941882168178,-0.09000005722045756,-0.7625216189180755,0.5825215044771603,-0.42626083806926474,0.2462607236283496,-0.49883496640088154,23.07686151642288,-15.204392775977276,0.33626078084880845,6,0.1700000762939453,0.13666725158691406,-0.30499982833862305,-0.3966665267944336,1.0433330535888672,4,0.07527043673498501,-1.662166341900962,22.459999084472656,-2.23077600246493,22.56999969482422,7.444453863434069,22.48666763305664,0.07527043673498501
6882,2007-06-25,22.03333282470703,22.36666679382324,21.93666648864746,22.166667938232425,2370000.0,-0.006911072648921324,-1.6326459116705763,0.5479514332520898,43.054197078543126,47.58371044310652,0.15605087972592813,0.25091067812745393,-0.04391169814301321,0.2589818622077331,11.804807948114519,0.4300003051757777,-0.1831526546747959,-0.23000040054321147,-0.9110933733459099,0.45109257225948696,-0.5705468869445625,0.11054608585813952,-0.31705792069835326,11.196880488693935,-24.28082196672306,0.3405464864013493,6,0.3266677856445277,0.29000091552734375,-0.08249902725219727,-0.2433328628540039,1.4033336639404297,0,0.07942511529792906,-2.064218257030516,22.18666648864746,-1.662166341900962,22.459999084472656,-2.23077600246493,22.56999969482422,0.07942511529792906
6883,2007-06-26,22.020000457763672,22.483333587646484,21.983333587646484,22.31333351135254,3540600.0,-0.000605099875240378,-1.7272717814803449,2.199968529167681,49.26719758474207,48.26398067073736,0.2617012120074307,0.24531711291193048,-0.024654780746587335,0.2571956274749425,11.237999803052304,0.5,-0.14784063614734322,-0.22333278656005717,-0.9085346588316376,0.4618690857115233,-0.5659337226958456,0.11926814957573129,-0.2758510396281366,9.652589835076789,-29.060612739920117,0.34260093613578974,6,0.4700002670288086,0.3033332824707031,-0.06916666030883789,-0.23000049591064453,1.316665649414059,1,0.08658790928088811,-1.6326459116705763,22.03333282470703,-2.064218257030516,22.18666648864746,-1.662166341900962,22.459999084472656,0.08658790928088811
6884,2007-06-27,22.07999992370605,22.15333366394043,21.786666870117188,21.98666763305664,2901900.0,0.0027247713303850674,2.05555952920233,-0.31817856701626324,59.86842303394981,49.66350300580711,0.24117272625190722,0.1565920832791896,-0.07157021968086852,0.18775500453960703,11.128369100940972,0.3666667938232422,-0.1061043990615893,-0.13999996185303232,-0.8133904501150369,0.5333905264089722,-0.47669520598403636,0.19669528227797173,-0.30853348172619377,32.713763345252104,-10.446279991146994,0.33669524413100266,6,0.36833381652832387,0.24333381652832387,-0.08333301544189098,-0.2899999618530238,0.9400005340576207,2,0.04800722235530119,-1.7272717814803449,22.020000457763672,-1.6326459116705763,22.03333282470703,-2.064218257030516,22.18666648864746,0.04800722235530119
6885,2007-06-28,22.126667022705078,22.85666656494141,22.003332138061523,22.293333053588867,2284200.0,0.002113546157621382,-3.1290129068281307,-1.7857274232113978,53.29249912372941,49.64773049625233,0.23079522117653184,0.08099917504413767,-0.10649041355662092,0.13017234125399568,11.127852983727573,0.8533344268798864,-0.008976751055424614,-0.07233285903930664,-0.7288130447724122,0.5841473266937989,-0.4005729519058576,0.25590723382724434,-0.3400001525878906,31.77572425791628,-11.970615958680334,0.32824009286655215,6,0.22666645050048828,0.19666671752929688,-0.10750007629394531,-0.3366670608520508,1.0400009155273473,3,0.03992165676241877,2.05555952920233,22.07999992370605,-1.7272717814803449,22.020000457763672,-1.6326459116705763,22.03333282470703,0.03992165676241877
6886,2007-06-29,22.156667709350586,22.57999992370605,22.020000457763672,22.020000457763672,3409500.0,0.0013558610799684345,-7.195079061588437,-0.8200066375985626,54.83873236032188,50.11542273771141,0.15431555653981732,0.030510420988711928,-0.12909654730216147,0.08804235520705816,11.274295600741018,0.5599994659423793,0.03999220872947973,-0.028332233428955078,-0.6753458172281412,0.6186813503702311,-0.35183902532854816,0.295174558470638,-0.37000083923339844,34.579527547826224,-10.147151882069764,0.32350679189959314,6,0.16499900817871094,0.16666603088378906,-0.0733342170715332,-0.3666677474975586,0.6999988555908239,4,0.06469079475486317,-3.1290129068281307,22.126667022705078,2.05555952920233,22.07999992370605,-1.7272717814803449,22.020000457763672,0.06469079475486317
6887,2007-07-02,22.343332290649414,22.5,22.21666717529297,22.343332290649414,2446500.0,0.00842475880161575,-1.2368654850999112,0.0,68.26445905800837,52.23739883610835,-0.05775776185269521,-0.20527023942088363,-0.3066898304747454,-0.11447291159420558,10.931594156099464,0.34333229064941406,0.0741018921740384,0.18283233642578267,-0.3941299173398143,0.7597945901913796,-0.10564879045701758,0.4713134633085829,-0.5301987457275388,52.024820495268884,2.4478753300005565,0.28848112688279853,7,-0.021665573120117188,-0.019998550415039062,-0.22249841690063477,-0.556666374206543,0.6766681671142578,0,0.0396837517364399,-7.195079061588437,22.156667709350586,-3.1290129068281307,22.126667022705078,2.05555952920233,22.07999992370605,0.0396837517364399
6888,2007-07-03,22.489999771118164,22.663333892822266,22.413333892822266,22.47333335876465,729300.0,0.006564261702813656,-2.6585719868252107,100.0,64.04495345208909,53.762756758944334,-0.2278653472306793,-0.3720636575735128,-0.43927831015972885,-0.2788006692265448,10.716092862419115,0.32000160217285156,0.04725666231926695,0.33016643524170064,-0.24515648300634396,0.9054893534897452,0.04250497611767656,0.6178278943657247,-0.6509288848876942,65.73206557002979,18.58752456303148,0.28766145912402263,7,-0.1683330535888672,-0.16666603088378906,-0.29583263397216797,-0.703333854675293,-0.4733333587646449,1,0.04209278466712196,-1.2368654850999112,22.343332290649414,-7.195079061588437,22.156667709350586,-3.1290129068281307,22.126667022705078,0.04209278466712196
6889,2007-07-05,22.446666717529297,22.52666664123535,22.30666732788086,22.413333892822266,1414200.0,-0.0019267698545962775,1.2758627493538013,2.0,61.247666290965654,54.97730499721106,-0.2278251326231846,-0.31467322129307007,-0.3750946733456324,-0.25079151131578925,11.386044109485532,0.2199993133544922,0.037357639883360605,0.2676667213439927,-0.3195384596153801,0.8548719023033655,-0.02593586913569368,0.5612693118236791,-0.5821772368164062,51.953204453355106,8.324837317445521,0.2936025904796857,7,-0.125,-0.12333297729492188,-0.2524995803833008,-0.6600008010864258,0.6000003814697266,3,0.039649512368507,-2.6585719868252107,22.489999771118164,-1.2368654850999112,22.343332290649414,-7.195079061588437,22.156667709350586,0.039649512368507
6890,2007-07-06,22.81999969482422,22.833332061767575,22.376667022705078,22.406667709350586,1691400.0,0.016632000732802465,1.0757656544638967,12.400148775463492,58.077693578660124,56.8839801734455,-0.6087369358595787,-0.6222483698529757,-0.723776171512263,-0.634399306124358,11.813025630495952,0.45666503906249645,0.04097788164401095,0.5789997100830071,-0.003742752994124743,1.161742173160139,0.2876284785444412,0.870370941621573,-0.9305999915185552,98.36077107077573,54.85389616113119,0.2913712315385665,7,-0.4983329772949219,-0.49666595458984375,-0.6283326148986816,-1.0333337783813477,0.2433338165283203,4,0.00876427544321201,1.2758627493538013,22.446666717529297,-2.6585719868252107,22.489999771118164,-1.2368654850999112,22.343332290649414,0.00876427544321201
6891,2007-07-09,22.446666717529297,22.86000061035156,22.43000030517578,22.82666778564453,2437200.0,-0.016359902817158933,-1.0806438215831415,-0.9193604208486191,49.477339064693126,57.59766261635106,-0.21751882196240757,-0.22390350573110496,-0.3326304558270863,-0.2722857654915636,12.18528134101441,0.4300003051757777,0.023053049353094934,0.1825000762939446,-0.3939171063491287,0.7589172589370179,-0.10570851502759027,0.47070866761547947,-0.5328549960827154,35.75121852875273,-5.762502572653403,0.28820859132153653,7,-0.12333297729492188,-0.12333297729492188,-0.25499963760375977,-0.6600008010864258,-0.6066665649414062,0,0.032076086385728564,1.0757656544638967,22.81999969482422,1.2758627493538013,22.446666717529297,-2.6585719868252107,22.489999771118164,0.032076086385728564
6892,2007-07-10,21.843332290649414,22.31999969482422,21.833332061767575,22.28333282470703,3005100.0,-0.02687857553516937,-1.1159416684288699,1.1578928876173267,37.11610112065126,56.24754078700764,0.3978699919759592,0.3913575356898349,0.27499575415932753,0.31647307761484456,12.133324464159081,0.6133346557617223,-0.004110257998693356,-0.4156676292419448,-1.0057579165370605,0.17442265805317092,-0.7107127728895009,-0.1206224855943887,1.2666683197021449,0.9740464822490316,-36.81186518477687,0.29504514364755724,7,0.48000144958496094,0.48000144958496094,0.34833478927612305,-0.05666637420654297,-0.08333206176757457,1,0.04639101126185663,-1.0806438215831415,22.446666717529297,1.0757656544638967,22.81999969482422,1.2758627493538013,22.446666717529297,0.04639101126185663
6893,2007-07-11,22.043333053588867,22.170000076293945,21.753332138061523,21.84666633605957,2402700.0,0.009156147069422582,-1.1739095821433192,-0.44696927004989445,39.923467618978805,54.031434629788635,0.22521028753351402,0.23794778415846451,0.10190172996949443,0.10115535527126696,11.678026179805396,0.4166679382324219,0.03436006709190309,-0.23750019073486328,-0.753643909833837,0.27864352836411044,-0.49557205028434836,0.020571668814621802,1.0411341857910124,26.204859249965185,-8.839109357691033,0.25807185954948625,7,0.2633333206176758,0.2800006866455078,0.15166616439819336,-0.2566671371459961,-0.6200008392333984,2,0.044306702702375356,-1.1159416684288699,21.843332290649414,-1.0806438215831415,22.446666717529297,1.0757656544638967,22.81999969482422,0.044306702702375356
6894,2007-07-12,22.336666107177734,22.336666107177734,22.043333053588867,22.24333381652832,2937900.0,0.01330710981301042,5.285778513477612,0.4745708466686063,47.79499924297088,53.42060130970435,-0.031162992836588188,-0.0295998641723898,-0.15690765829176456,-0.20296387908153335,11.376380920243042,0.2933330535888672,0.08289040584270424,0.03849954605102468,-0.459484797635465,0.5364838897375144,-0.21049262579222017,0.2874917178942695,0.6945557281494104,52.71081482145367,17.919874306379292,0.24899217184324443,7,-0.029999732971191406,-0.013332366943359375,-0.14166688919067383,-0.5500001907348633,-0.1399993896484375,3,-0.014326206663463736,-1.1739095821433192,22.043333053588867,-1.1159416684288699,21.843332290649414,-1.0806438215831415,22.446666717529297,-0.014326206663463736
6895,2007-07-13,22.53333282470703,22.57999992370605,22.299999237060547,22.373332977294922,2004900.0,0.008804658519119712,1.2105255232646026,1.7143032309484396,56.37254455097706,53.59102488644381,-0.1833600285211503,-0.198370387675169,-0.32647723046802213,-0.4215177101276204,11.813567554460898,0.28000068664550426,0.1143281328119734,0.21099958419799947,-0.2831728796432529,0.7051720480392518,-0.03608664772262671,0.45808581611862564,0.44677342272948906,70.48187475978672,32.79603601096065,0.2470862319206265,7,-0.22666645050048828,-0.20999908447265625,-0.3583335876464844,-0.7466669082641602,0.0766677856445277,4,0.022781107361496966,5.285778513477612,22.336666107177734,-1.1739095821433192,22.043333053588867,-1.1159416684288699,21.843332290649414,0.022781107361496966
6896,2007-07-16,22.23666763305664,22.476667404174805,22.23666763305664,22.42333221435547,1681800.0,-0.013165615311247159,-1.5714548464226596,-1.166654745726343,53.5506691269043,51.956159338543365,0.1406359133233792,0.07704201359376128,-0.00807503300899981,-0.14363064993579044,11.243216184298806,0.2966651916503906,0.10277056416116537,-0.06966562271118093,-0.552483373148263,0.41315212772590115,-0.31107449792972375,0.1717432525073619,0.6943676500048781,58.46792428451475,16.711336879202392,0.24140887521854112,7,0.06999874114990234,0.08666610717773438,-0.15500164031982777,-0.45000171661376953,0.7099990844726562,0,0.037175798637516744,1.2105255232646026,22.53333282470703,5.285778513477612,22.336666107177734,-1.1739095821433192,22.043333053588867,0.037175798637516744
6897,2007-07-17,22.56333351135254,22.979999542236328,22.200000762939453,22.203332901000977,3501900.0,0.014690415114640754,-3.25455945234553,-1.9285962438436228,58.551943065301614,51.34582485112253,-0.16934989201827833,-0.25508909594717366,-0.3116612672964365,-0.4819369502963511,10.95252956439464,0.779998779296875,0.11943420825696904,0.25216693878173757,-0.23926739633929728,0.7436012739027724,0.006449771221220146,0.497884106342255,-0.8100013732910156,66.03268094793097,19.38008661265728,0.24571716756051715,7,-0.19666767120361328,-0.2066669464111328,-0.47750091552734375,-0.776667594909668,0.6266670227050746,1,-0.03205791193932894,-1.5714548464226596,22.23666763305664,1.2105255232646026,22.53333282470703,5.285778513477612,22.336666107177734,-0.03205791193932894
6898,2007-07-18,22.336666107177734,22.53333282470703,21.873332977294922,22.333332061767575,5371200.0,-0.0100458296226823,2.3277234959224495,0.009261221548774333,53.838478517219535,50.52258176515074,0.03719079946958459,-0.042410006856258065,-0.0672960662983968,-0.27372180175067484,10.786297656986928,0.6900005340576172,0.1264267160381003,0.03299961090088033,-0.45168936878566157,0.5176885905874222,-0.20934487894238885,0.2753441007441495,-0.5588006210327165,41.86745534390878,-6.277803544760786,0.24234448984327087,7,0.029999732971191406,0.020000457763671875,-0.25083351135253906,-0.5500001907348633,0.7766666412353551,2,-0.025817007584251206,-3.25455945234553,22.56333351135254,-1.5714548464226596,22.23666763305664,1.2105255232646026,22.53333282470703,-0.025817007584251206
6899,2007-07-19,24.32999992370605,24.65333366394043,22.65999984741211,22.65999984741211,9257100.0,0.08924043574648644,-1.3872260185184129,500.8930205944309,70.82545665504347,51.93899988474889,-1.8560848882499776,-1.9996515903530785,-2.0153210011834553,-2.262288379551677,11.050139332971867,2.3166675567626953,0.13846888214399655,1.9383334159851024,0.9127552807415427,2.9639115512286622,1.4255443483633208,2.451122483606884,-2.5280917564392063,88.36929279235072,36.577320354821765,0.5127890676217803,7,-1.1266670227050746,-1.198332786560055,-2.1750001907348597,-2.54333400726318,-0.9099998474121058,3,-0.11946846356207574,2.3277234959224495,22.336666107177734,-3.25455945234553,22.56333351135254,-1.5714548464226596,22.23666763305664,-0.11946846356207574
6900,2007-07-20,23.920000076293945,24.59333229064941,23.73666763305664,24.59333229064941,5580900.0,-0.016851617291318677,1.5445527165599846,-0.4031929243079567,65.54967316040035,53.72481478427191,-1.423317904627737,-1.5543565659828857,-1.5764151662292605,-1.841234749645892,12.504528546348428,0.8566646575927699,0.14898632570182002,1.4553335189819343,0.22239488640727956,2.688272151556589,0.8388642026946052,2.0718028352692635,-2.0466670989990234,73.62110048500159,18.840071070563255,0.6164693162873283,7,-0.7166671752929688,-0.7166671752929688,-1.765000343322754,-2.133334159851074,-0.7933330535888672,4,-0.07204570874866212,-1.3872260185184129,24.32999992370605,2.3277234959224495,22.336666107177734,-3.25455945234553,22.56333351135254,-0.07204570874866212
6901,2007-07-23,23.85666656494141,24.44333267211914,23.803333282470703,24.15333366394043,3012900.0,-0.0026477220380656252,-2.1735480911554266,0.44059543368647375,63.64183434196999,56.67211847552955,-1.272789803273362,-1.4329647939807906,-1.4811992462212267,-1.769232468028111,13.915352703572015,0.6399993896484375,0.17198810526713615,1.3085000038147,-0.06352032063758983,2.68052032826699,0.6224898415885569,1.9945101660408433,-1.872133560180668,71.34291718609899,15.543493417001152,0.686010162226145,7,-0.6533336639404332,-0.6533336639404332,-1.671667098999027,-2.0700006484985387,-1.3866672515869212,0,-0.052256502441204056,1.5445527165599846,23.920000076293945,-1.3872260185184129,24.32999992370605,2.3277234959224495,22.336666107177734,-0.052256502441204056
6902,2007-07-24,23.78333282470703,24.32999992370605,23.59666633605957,23.59666633605957,4980600.0,-0.0030739307201512744,-6.857153075091668,-0.6292119661306886,61.81485731649989,59.10449510858746,-1.0005452060931361,-1.2878310151703118,-1.3858493088224932,-1.6819266696947395,15.677438772524543,0.7333335876464808,0.1767314074084645,1.147666263580323,-0.3068400432146028,2.6021725703752487,0.4204131101828601,1.8749194169777859,-1.6920477935791034,68.7050135126698,13.576984430802085,0.7272531533974622,7,-0.5199995040893555,-0.5799999237060547,-1.4599990844726562,-1.858332633972168,-0.9366664886474609,1,-0.03517867379413597,-2.1735480911554266,23.85666656494141,1.5445527165599846,23.920000076293945,-1.3872260185184129,24.32999992370605,-0.03517867379413597
6903,2007-07-25,23.926666259765625,24.10666656494141,23.61666679382324,23.933332443237305,5506800.0,0.006026633698271722,1.773575026046009,-0.035711731227073475,63.27750688561933,60.8247737355484,-0.9483639593141859,-1.3502245590870032,-1.5103125570465927,-1.8070128407591284,17.28267711607329,0.48999977111817117,0.23470931823514363,1.1956664085388198,-0.33678347596390523,2.728116293041545,0.4294414662874573,1.9618913507901823,-1.732899283325196,63.5451223397995,7.684387286698545,0.7662249422513621,7,-0.6633329391479492,-0.7233333587646484,-1.60333251953125,-2.0016660690307617,-1.1266670227050746,2,-0.03078848167606063,-6.857153075091668,23.78333282470703,-2.1735480911554266,23.85666656494141,1.5445527165599846,23.920000076293945,-0.03078848167606063
6904,2007-07-26,23.13999938964844,23.666667938232425,22.53666687011719,23.60000038146973,9423000.0,-0.0328782481260258,2.8089745691608883,69.00515021459228,52.67260281042894,60.413669097709715,-0.03996315779700055,-0.5060172273182957,-0.7150320257369245,-1.0004736183771534,18.440536881169233,1.389999389648434,0.3674063784214816,0.3559995651245167,-1.1548184324719202,1.8668175627209536,-0.39940943367369997,1.1114085639227334,-0.847849745708011,29.33547253277205,-20.27563828316277,0.7554089987982177,7,0.12333393096923473,0.06333351135253551,-0.816665649414066,-1.2149991989135778,-0.13666725158691762,3,-0.0011524045781643455,1.773575026046009,23.926666259765625,-6.857153075091668,23.78333282470703,-2.1735480911554266,23.85666656494141,-0.0011524045781643455
6905,2007-07-27,23.01000022888184,23.53000068664551,22.75666618347168,23.04999923706055,5823000.0,-0.005617941408622373,-1.829270335053411,0.08695417812109979,54.90423793347487,60.56406563177311,0.18412458863343062,-0.3230086741856937,-0.5776447891456762,-0.8565318634267847,18.565454283789656,0.7733345031738317,0.4868177470199697,0.18183374404907582,-1.2994308825530112,1.6630983706511628,-0.5587985692519659,0.9224660573501176,-0.6234032241414091,24.825187417095364,-25.442803443517548,0.7406323133010428,7,0.2533330917358363,0.19333267211913707,-0.6866664886474645,-1.0850000381469762,-0.06999969482422586,4,0.017818333043625012,2.8089745691608883,23.13999938964844,1.773575026046009,23.926666259765625,-6.857153075091668,23.78333282470703,0.017818333043625012
6906,2007-07-30,23.59000015258789,23.649999618530273,22.670000076293945,22.899999618530273,4080000.0,0.025206428419676463,1.4197535515561386,-17.25044108530828,65.26807754907009,61.31030279663628,-0.2053071283568002,-0.8328202608072495,-1.1435795650173723,-1.4193411192572398,18.75139264630747,0.9799995422363281,0.5840293052511925,0.6901670455932631,-0.7929978551877674,2.1733319463742937,-0.05141540479725393,1.4317494959837802,-1.1127336814794617,58.736065805665284,2.1404910391995813,0.7415824503905157,7,-0.32666683197021484,-0.38666725158691406,-1.25,-1.6649999618530273,-0.60333251953125,0,-0.01964108210622384,-1.829270335053411,23.01000022888184,2.8089745691608883,23.13999938964844,1.773575026046009,23.926666259765625,-0.01964108210622384
6907,2007-07-31,23.229999542236328,24.229999542236328,23.19333267211914,23.663333892822266,4045800.0,-0.01526072946260959,-3.092094564071676,-0.6280203118650814,60.09070287429049,62.00499439186638,0.2896665237688083,-0.4247647603029421,-0.7765233742120685,-1.0488056316521757,19.19106262326607,1.0366668701171875,0.6372916789685128,0.2858330726623528,-1.1802001616440947,1.7518663069688003,-0.4471835444908727,1.0188496898155783,-0.6656903834146206,40.94485882986356,-18.689621319228486,0.733016617153224,7,0.36500072479248047,-0.026666641235351562,-0.8899993896484375,-1.3049993515014648,-0.3166656494140625,1,-0.03271632560732607,1.4197535515561386,23.59000015258789,-1.829270335053411,23.01000022888184,2.8089745691608883,23.13999938964844,-0.03271632560732607
6908,2007-08-01,23.43666648864746,23.479999542236328,22.73666763305664,23.1200008392334,4251900.0,0.00889655404578793,2.6859577607324248,-0.7307651677875981,59.49367463681636,60.745907500952256,0.28546331392566415,-0.5869675555570808,-0.9721908138486128,-1.2475675424255996,19.089388454837746,0.7433319091796875,0.735895216014594,0.4451666831970229,-1.0202546748918664,1.9105880412859122,-0.28754399584742174,1.1778773622414676,-0.7887963496210055,53.14960452537403,-7.056610925739584,0.7327106790444452,8,0.12833309173583984,-0.23333358764648438,-1.0949993133544922,-1.5116662979125977,-1.260000228881836,2,-0.025174235118875843,-3.092094564071676,23.229999542236328,1.4197535515561386,23.59000015258789,-1.829270335053411,23.01000022888184,-0.025174235118875843
6909,2007-08-02,23.33666610717773,23.753332138061523,23.203332901000977,23.60333251953125,5353200.0,-0.004266834684794829,-1.0624991059294757,-0.8421071652291348,57.05090645375789,59.80160008910309,0.25674030363384404,-0.43940021636396764,-0.8633081549489603,-1.1487324089044293,19.37213157169665,0.5499992370605469,0.7966052800032735,0.3006663322448695,-1.1490614520762819,1.7503941165660208,-0.4241975599157044,1.0255302244054434,-0.6085774271547173,42.73501660983314,-15.503373315797973,0.7248638921605756,8,0.15333366394043324,-0.13333320617675426,-0.9299988746643031,-1.4116659164428675,-1.2899990081787074,3,-0.0229967240244362,2.6859577607324248,23.43666648864746,-3.092094564071676,23.229999542236328,1.4197535515561386,23.59000015258789,-0.0229967240244362
6910,2007-08-03,23.020000457763672,23.5,22.953332901000977,23.426666259765625,3628200.0,-0.013569446807856655,-1.0246895265544864,1.5249982118589311,56.85130689514812,59.04709703945621,0.4831206325538169,-0.11276423895723298,-0.5400747751219512,-0.8275274484346653,18.975310632447766,0.5466670989990234,0.894190803412716,-0.02599935531616282,-1.472208593237987,1.4202098826056613,-0.7491039742770766,0.697105263644751,-0.28333282470703125,22.435929569904964,-34.295662484169256,0.7231046189609126,8,0.4133329391479492,0.1833324432373047,-0.6341667175292969,-1.0950002670288086,-0.7399997711181641,4,-0.0007240799031577039,-1.0624991059294757,23.33666610717773,2.6859577607324248,23.43666648864746,-3.092094564071676,23.229999542236328,-0.0007240799031577039
6911,2007-08-06,23.166667938232425,23.183332443237305,22.666667938232425,23.10000038146973,3441000.0,0.006371306583501379,9.333644877640047,-0.16393696355705642,55.44853278324551,58.3397276468724,0.255111554395814,-0.21368085518366442,-0.670705151385679,-0.9635407165052463,18.354344830568227,0.5166645050048793,0.7246750181795889,0.08466806411743377,-1.3343134875155087,1.5036496157503763,-0.6248227116990392,0.7941588399339068,1.4866657257080043,31.98297780966192,-22.598350369223137,0.7094907758164714,8,0.21666526794433238,0.036664962768551135,-0.8283343315124547,-1.2416677474975621,-1.0500011444091868,0,-0.009784203959721682,-1.0246895265544864,23.020000457763672,-1.0624991059294757,23.33666610717773,2.6859577607324248,23.43666648864746,-0.009784203959721682
6912,2007-08-07,22.85666656494141,23.28666687011719,22.60000038146973,22.983333587646484,4282800.0,-0.013381353508305494,-1.1458348234508977,-1.89997997310669,54.626336331240495,57.37848647416363,0.46918127426207334,0.18564770873868142,-0.3501949112225269,-0.64479252035078,19.20759145293455,0.6866664886474609,0.5943299780201734,-0.27600002288818004,-1.5761458818089125,1.0241458360325524,-0.926072952348548,0.37407290657218795,1.7569337844848611,22.254323788859594,-32.5333947075936,0.6500729294603667,8,0.526666641235348,0.34666633605956676,-0.5341663360595739,-0.9316663742065465,-0.3366661071777379,1,0.005687665248380158,9.333644877640047,23.166667938232425,-1.0246895265544864,23.020000457763672,-1.0624991059294757,23.33666610717773,0.005687665248380158
6913,2007-08-08,23.020000457763672,23.26000022888184,22.656667709350586,22.976667404174805,3760800.0,0.007146006717916986,1.3057326233612698,-0.34210209305828393,32.7176980181203,55.16127483057379,0.1829509742355242,0.10459769343167835,-0.504773890584886,-0.7985006873594855,20.27983418373973,0.6033325195312536,0.478947333342429,-0.1614995002746582,-1.3586587348005352,1.0356597342512188,-0.7600791175375967,0.4370801169882803,1.5130558929443367,36.41624137144047,-13.540201081577017,0.5985796172629394,8,0.39499950408935547,0.1833324432373047,-0.6975002288818359,-1.0950002670288086,-0.6800003051757812,2,-0.004633647385764106,-1.1458348234508977,22.85666656494141,9.333644877640047,23.166667938232425,-1.0246895265544864,23.020000457763672,-0.004633647385764106
6914,2007-08-09,22.01666641235352,23.553333282470703,22.01000022888184,23.433332443237305,6392100.0,-0.043585318221476044,-1.15851018565326,-32.692504071481935,28.288987877540478,52.204024824358854,1.1288987759179498,1.1412409829871386,0.49175326488328963,0.2037194248310783,20.91162483150071,1.5433330535888636,0.3483774994033233,-1.1488335609436007,-2.4008320954314435,0.10316497354424214,-1.7748328281875239,-0.5228342936996775,2.4390676995849567,0.4319342125264639,-44.60893689992016,0.6259992672439214,8,1.1033334732055629,1.1866664886474574,0.30583381652831676,0.023333549499504613,0.05333328247069957,3,0.0072672149550456755,1.3057326233612698,23.020000457763672,-1.1458348234508977,22.85666656494141,9.333644877640047,23.166667938232425,0.0072672149550456755
6915,2007-08-10,23.046667098999023,23.253332138061523,21.26666641235352,21.873332977294922,6202500.0,0.046782772076138235,1.504204387950502,-0.8282362223170682,42.42991747069365,49.66645148231703,0.11694419082341412,0.15986628741737618,-0.5332259570601323,-0.8243443965457331,21.440428823071723,1.9866657257080043,0.20900858419198798,-0.14449958801269602,-1.3625166921712193,1.0735175161458272,-0.7535081400919594,0.4645089640665674,1.2623229799560534,77.84258870004467,34.636308148870654,0.6090085520792621,8,-0.29833412170410156,-0.08666706085205078,-0.7241668701171875,-1.0066671371459996,-0.04666709899902344,4,-0.04339022192251962,-1.15851018565326,22.01666641235352,1.3057326233612698,23.020000457763672,-1.1458348234508977,22.85666656494141,-0.04339022192251962
6916,2007-08-13,23.06333351135254,23.446666717529297,22.86666679382324,22.86666679382324,3913500.0,0.0007231593306713524,-4.898302783434989,0.1676135670917589,43.19900347105989,47.78959599306919,0.019795295888428655,0.21956421388352254,-0.541027516822222,-0.8432685032812515,22.0457684404754,0.5799999237060582,0.1948177859085689,-0.1691664695739732,-1.3040711459966658,0.9657382068487195,-0.7366188077853195,0.39828586863737314,1.0022706742744134,78.57144048739146,36.996441189610174,0.5674523382113472,8,-0.5533342361450195,-0.1033334732055664,-0.7408332824707031,-1.0233335494995153,-0.15999984741210938,0,-0.0339644234135299,1.504204387950502,23.046667098999023,-1.15851018565326,22.01666641235352,1.3057326233612698,23.020000457763672,-0.0339644234135299
6917,2007-08-14,21.84000015258789,23.09666633605957,21.799999237060547,23.083332061767575,5196900.0,-0.053042347853248684,1.0419946954701238,-6.322025021821224,33.62972038603435,44.91582329853785,1.1457051788434853,1.460826056351653,0.6643505546312376,0.3711496421656051,22.189931052375268,1.2966670989990234,0.14326375537839553,-1.3563331604003892,-2.619841427277297,-0.09282489352348122,-1.9880872938388414,-0.724579026961937,2.001689011177188,25.072901861082634,-13.156140637888434,0.6317541334384535,8,0.6699991226196289,1.119999885559082,0.4833335876464844,0.19999980926513317,0.573333740234375,1,0.012667886414944318,-4.898302783434989,23.06333351135254,1.504204387950502,23.046667098999023,-1.15851018565326,22.01666641235352,0.012667886414944318
6918,2007-08-15,21.76000022888184,22.149999618530273,21.6200008392334,21.663333892822266,4551300.0,-0.003663000144098927,-4.781832936256099,-0.07774781242713512,37.8235436475733,42.779449653406225,1.0760126922184696,1.5762222324608146,0.7357338972978837,0.44013513167459806,23.160948404654846,0.529998779296875,-0.03612715922964682,-1.4074997901916468,-2.7755987604656625,-0.039400819917631225,-2.0915492753286564,-0.7234503050546373,1.8756871147703151,21.574363234774054,-17.04519680068904,0.6840494851370078,8,0.6499996185302699,1.1999998092651332,0.5633335113525355,0.2799997329711843,0.19666671752929332,2,0.0349264807393288,1.0419946954701238,21.84000015258789,-4.898302783434989,23.06333351135254,1.504204387950502,23.046667098999023,0.0349264807393288
6919,2007-08-16,21.42333221435547,21.683332443237305,20.799999237060547,21.683332443237305,6857100.0,-0.015471875504831756,5.794864835124527,-2.689666739014522,36.4926228866688,40.51737365246408,1.2434995556732993,1.774968292331021,1.0738802048179998,0.765848164799678,21.937610699581082,0.9600009918212926,-0.1747461144694391,-1.5988344192504869,-3.0612642436269795,-0.13640459487399426,-2.330049331438733,-0.8676195070622406,2.0228334547927957,23.55161658556834,-16.11831778486423,0.7312149121882465,8,0.7533340454101562,1.3033342361450195,0.8916678428649902,0.616667747497555,0.13000106811523438,3,0.042788298713781536,-4.781832936256099,21.76000022888184,1.0419946954701238,21.84000015258789,-4.898302783434989,23.06333351135254,0.042788298713781536
6920,2007-08-17,22.196666717529297,23.01000022888184,21.793333053588867,22.003332138061523,5014500.0,0.036097769265587276,-2.9673967465162465,-0.7435938818178484,38.516495194115464,38.63603614256074,0.3811780971111993,0.9127008638689489,0.3266223583925836,-0.0062317352814176274,20.017368628475328,1.5866680145263707,-0.3163599398699404,-0.7393332481384292,-2.181968339737338,0.7033018434604799,-1.4606507939378837,-0.01801570233897465,0.9848823084101959,52.77079537854853,14.871788968683433,0.7213175457994545,8,-0.020000457763671875,0.5299997329711914,0.11833333969116211,-0.15666675567627308,-0.6233329772949254,4,-0.005706578574027343,5.794864835124527,21.42333221435547,-4.781832936256099,21.76000022888184,1.0419946954701238,21.84000015258789,-0.005706578574027343
6921,2007-08-20,22.61000061035156,22.75666618347168,22.1200008392334,22.196666717529297,3587100.0,0.018621439790139416,-1.2470581899453375,2.137920148377595,44.93465467988674,37.55918262574366,-0.1334575862588281,0.42286145106072226,-0.06829689639567604,-0.41174330928751957,17.993354289769965,0.6366653442382812,-0.4327201328171988,-0.26366605758667205,-1.6452456896110164,1.1179135744376723,-0.9544558735988424,0.4271237584254983,0.39999961853028054,78.80991433542461,39.59028485314961,0.6907898160121717,8,-0.43333435058593395,0.11666584014892933,-0.29500055313109996,-0.5700006484985352,-0.3066673278808558,0,0.01724897740471043,-2.9673967465162465,22.196666717529297,5.794864835124527,21.42333221435547,-4.781832936256099,21.76000022888184,0.01724897740471043
6922,2007-08-21,22.946666717529297,23.02666664123535,22.416667938232425,22.416667938232425,4505100.0,0.014890141445799143,-1.3018871998618242,1.2822533755410581,46.08000541991691,39.04388344816551,-0.5096050132570298,0.021397639081001785,-0.3810745423488022,-0.7390822475585992,16.18446154637053,0.6099987030029261,-0.5236133819528881,0.11483335494995117,-1.1998174339783212,1.4294841438782235,-0.5424920395141868,0.7721587494140891,-2.14666748046875,96.40719024511421,56.51446138438881,0.6573253944641364,8,-0.7700004577636719,-0.2200002670288086,-0.6316666603088379,-0.8516664505004918,-0.4866676330566406,1,-0.0018884247600007287,-1.2470581899453375,22.61000061035156,-2.9673967465162465,22.196666717529297,5.794864835124527,21.42333221435547,-0.0018884247600007287
6923,2007-08-22,23.190000534057614,23.333332061767575,22.84666633605957,23.083332061767575,3067200.0,0.010604320859483707,1.4745828463914397,0.2012617320205,48.85298144274782,41.32877162207744,-0.8116410881160796,-0.2950841642938862,-0.586238911030204,-0.9736017103818959,14.150363072624389,0.48666572570800426,-0.6146058333833402,0.3950004577636683,-0.8286220881249484,1.618623003652285,-0.21681081518064005,1.0068117307079767,-2.3454679489135692,94.34217540182321,52.544874529796076,0.6118112729443089,8,-1.0666675567626918,-0.46333408355712535,-0.8283343315124476,-1.0650005340576136,-1.286666870117184,2,-0.03349144559504036,-1.3018871998618242,22.946666717529297,-1.2470581899453375,22.61000061035156,-2.9673967465162465,22.196666717529297,-0.03349144559504036
6924,2007-08-23,23.11333274841309,23.333332061767575,22.976667404174805,23.176666259765625,2211900.0,-0.003306070887403756,-1.1188154711657552,-0.5937416182386792,50.75838707947593,42.25415713416436,-0.6292210703424139,-0.23243360146468817,-0.4838634582324559,-0.8892210459161554,14.021805427253206,0.3566646575927699,-0.6841716925923222,0.3196660041809132,-0.9024308348426153,1.5417628432044417,-0.2913824153308511,0.9307144236926774,-2.169248184204104,85.71432110111103,39.75493927107076,0.6110484195117644,8,-0.9899997711181676,-0.3866662979126012,-0.7516665458679235,-0.9883327484130895,-1.0433330535888707,3,-0.05004322892731128,1.4745828463914397,23.190000534057614,-1.3018871998618242,22.946666717529297,-1.2470581899453375,22.61000061035156,-0.05004322892731128
6925,2007-08-24,23.420000076293945,23.42333221435547,23.0,23.08666610717773,1669800.0,0.013267983947572892,1.4902023482948776,-5.263153139587763,52.00632384987471,43.23274828736601,-0.9804687108442209,-0.5341984901301942,-0.7626638394589307,-1.190518634276856,13.847038369879423,0.42333221435546875,-0.6473101511244508,0.6058333396911628,-0.6449610623039277,1.8566277416862533,-0.01956386130638421,1.2312305406887099,-2.380345612182616,99.74433684900654,49.86826389327071,0.6253972009975458,8,-1.3083343505859375,-0.7233343124389648,-0.252500057220459,-0.38499927520751953,-1.9400005340576172,4,-0.0797039619018921,-1.1188154711657552,23.11333274841309,1.4745828463914397,23.190000534057614,-1.3018871998618242,22.946666717529297,-0.0797039619018921
6926,2007-08-27,23.126667022705078,23.649999618530273,23.126667022705078,23.399999618530273,1911600.0,-0.01252489550099456,-2.8292732284288755,-0.8199962234569015,52.1439930693339,45.2898896966215,-0.7567917652828307,-0.2923456879704531,-0.46063176478923396,-0.8870269553113985,13.407995572225415,0.5233325958251953,-0.5002548223106551,0.33566694259643626,-0.8710089246903259,1.5423428098831984,-0.2676709910469448,0.9390048762398173,-1.9439918935790992,57.56757049338008,4.024136316811131,0.6033379336433818,8,-0.901667594909668,-0.5050010681152344,0.07666587829589844,-0.09166622161865234,-1.636667251586914,0,-0.06716632712122717,1.4902023482948776,23.420000076293945,-1.1188154711657552,23.11333274841309,1.4745828463914397,23.190000534057614,-0.06716632712122717
6927,2007-08-28,22.46999931335449,23.38333320617676,22.46333312988281,23.38333320617676,3672900.0,-0.028394394605409046,1.0145974731126657,3.3414744775130227,45.94992189429026,46.19282061292339,-0.0015206241137946108,0.3209190430944098,0.20018520227532477,-0.22423532919154,12.51523524649501,0.9200000762939524,-0.5105122598541918,-0.28300075531006286,-1.479289536534953,0.9132880259148273,-0.8811451459225097,0.315143635302384,-1.0899382250761676,0.5617571184029686,-52.87003849805323,0.5981443906124458,8,-0.24499988555907848,0.09500026702881215,0.7333335876464879,0.62500095367432,-0.5799999237060476,1,-0.007417269068839327,-2.8292732284288755,23.126667022705078,1.4902023482948776,23.420000076293945,-1.1188154711657552,23.11333274841309,-0.007417269068839327
6928,2007-08-29,22.84666633605957,22.84666633605957,22.44333267211914,22.58666610717773,3247500.0,0.01676310788675539,2.102563914462825,-0.2846716090633827,56.7333619074292,48.4417916152301,-0.23225824258310723,-0.1077395122023539,-0.16851488347656485,-0.595400055195956,12.348456704326177,0.4033336639404297,-0.5224675906622593,0.12316627502441335,-1.0304756574964102,1.276808207545237,-0.45365469123599667,0.6999872412848234,-1.2850101653610935,33.42543401391943,-25.607104933521335,0.5768209662604118,8,-0.125,-0.3316669464111328,0.38666677474975586,0.24833393096923828,-0.8033332824707031,2,-0.01692444954109673,1.0145974731126657,22.46999931335449,-2.8292732284288755,23.126667022705078,1.4902023482948776,23.420000076293945,-0.01692444954109673
6929,2007-08-30,22.79999923706055,22.913333892822266,22.61000061035156,22.656667709350586,2601600.0,-0.002042621812415768,-1.5633900436005044,0.5512746212815965,47.61903885205733,49.453185355001416,0.033777450604084436,-0.10892422418102754,-0.11694531474282499,-0.5356754715221008,11.815365074599832,0.3033332824707067,-0.35526955785639913,0.10333251953125355,-1.0146737013864424,1.2213387404489495,-0.45567059092759266,0.6623356299900998,-1.0712755905355316,29.55799576695185,-25.975923695602088,0.5590031104588475,8,0.08500099182128551,-0.2849998474121129,0.43333387374877574,0.29500102996825817,-0.6666660308837891,3,-0.03932743873353395,2.102563914462825,22.84666633605957,1.0145974731126657,22.46999931335449,-2.8292732284288755,23.126667022705078,-0.03932743873353395
6930,2007-08-31,23.003332138061523,23.270000457763672,22.876667022705078,22.913333892822266,2467500.0,0.008918109991445267,-3.81636752186657,0.6279026441507822,49.440981603464785,49.9538883465101,-0.048161267091220594,-0.33051560822534753,-0.30936573063121386,-0.7260197654074787,11.4900593781968,0.47000122070312145,-0.20862841168047552,0.30749883651733256,-0.8095169390375574,1.4245146120722225,-0.2510090512601124,0.8660067242947775,-1.1209064137760834,46.40878476102561,-5.954471439488657,0.5585078877774448,8,0.03000164031982422,-0.48833274841308594,0.23000097274780273,0.09166812896728516,-0.9533329010009766,4,-0.04057379329375521,-1.5633900436005044,22.79999923706055,2.102563914462825,22.84666633605957,1.0145974731126657,22.46999931335449,-0.04057379329375521
6931,2007-09-04,22.940000534057614,23.209999084472656,22.893333435058594,23.02666664123535,2264400.0,-0.0027531491361254545,-2.5185012503708726,-0.9629755218819935,63.07447675296427,51.84216293907092,0.07476601842350306,-0.30043974662055106,-0.22682089382483284,-0.6505214269392532,11.59528087121176,0.3166656494140625,-0.010353924614019405,0.2555006027221651,-0.8458912086458028,1.356892414090133,-0.29519530296181884,0.8061965084061491,-0.9161688982325877,52.83697657006097,-2.8552943444650367,0.5506959056839847,9,0.1066656112670934,-0.42500114440917613,0.29333257675171254,0.15499973297119496,-0.9666671752929652,1,-0.06364433120451374,-3.81636752186657,23.003332138061523,-1.5633900436005044,22.79999923706055,2.102563914462825,22.84666633605957,-0.06364433120451374
6932,2007-09-05,22.98666763305664,23.046667098999023,22.53666687011719,22.86666679382324,4581000.0,0.002034311155736157,3.250005960470132,-1.3846340067784515,64.69647824916555,53.60255147311733,0.03840886181241743,-0.3550728966426817,-0.2483931904544754,-0.682764069430668,11.728274045419145,0.5100002288818324,0.13339195493082912,0.2956676483154297,-0.8115215464291232,1.4028568430599826,-0.257926949056845,0.8492622456877044,-0.8327425586151946,65.72591437246777,5.4817546630581475,0.5535945973722765,9,0.059998512268066406,-0.4716682434082031,0.24666547775268555,0.10833263397216797,-1.3166675567626953,2,-0.0651102580778673,-2.5185012503708726,22.940000534057614,-3.81636752186657,23.003332138061523,-1.5633900436005044,22.79999923706055,-0.0651102580778673
6933,2007-09-06,22.913333892822266,23.11000061035156,22.76666641235352,23.06999969482422,2604300.0,-0.0031902727879057347,1.9014039103173979,-1.305539219581937,69.05371205794435,55.63536535961382,0.07640509956016217,-0.3058196117502483,-0.14986958406302975,-0.5981067517780545,11.835628504669243,0.34333419799803977,0.20462800870461706,0.22766723632812358,-0.8738622987596223,1.3291967714158694,-0.3230975312157476,0.7784320038719947,-0.6397228548537122,51.36366710188855,-12.96327876028235,0.5507647675438722,9,0.1333322525024414,-0.6366682052612305,0.48583269119262695,0.18166637420654297,-1.223333358764652,3,-0.04466109157054576,3.250005960470132,22.98666763305664,-2.5185012503708726,22.940000534057614,-3.81636752186657,23.003332138061523,-0.04466109157054576
6934,2007-09-07,22.176666259765625,22.649999618530273,22.086666107177734,22.54333305358887,3258600.0,-0.03215017231898354,-1.060974631120229,2.3404392607563107,49.74181876199067,55.383753683182256,0.7445291386666995,0.4674139656103087,0.6020128753156158,0.148855938270259,12.69473200870741,0.8266677856445312,0.22712751661117636,-0.5170003890991204,-1.6002445258268665,0.5662437476286257,-1.0586224574629952,0.024621679264754448,1.4733333587646484,7.605640159378988,-55.77959795942508,0.541622068363873,9,0.6916666030883789,0.09999942779541016,1.2074999809265137,0.9183340072631836,-1.1566658020019531,4,-0.006012319643311725,1.9014039103173979,22.913333892822266,3.250005960470132,22.98666763305664,-2.5185012503708726,22.940000534057614,-0.006012319643311725
6935,2007-09-10,22.046667098999023,22.32666778564453,21.81666755676269,22.233333587646484,3244500.0,-0.005861979399602313,1.7321327304774503,0.5090902470362364,42.15413387029509,54.2737693277335,0.7367070515674143,0.5466831082458512,0.7445255073020789,0.28743427436362623,12.75647087791986,0.5100002288818395,0.20428446207890616,-0.5969995498657212,-1.7037000925950743,0.5097009928636318,-1.150349821230396,-0.043649278501046496,1.5720658493041988,16.507165571308906,-43.07106858588469,0.5533502713646763,9,0.5533332824707031,0.17833232879638672,1.2999992370605469,1.0483331680297852,-0.9699993133544922,0,0.0039310298825927514,-1.060974631120229,22.176666259765625,1.9014039103173979,22.913333892822266,3.250005960470132,22.98666763305664,0.0039310298825927514
6936,2007-09-11,22.280000686645508,22.5,22.043333053588867,22.11000061035156,2605500.0,0.0105836218508093,-2.0109724274530763,-0.9107155629579109,40.43978755144228,53.66153217852817,0.4142014791493338,0.2652549703884901,0.5257075884500715,0.06167548153916158,13.021611627341297,0.4566669464111328,0.17341595232132434,-0.324499320983886,-1.4240864276515275,0.7750877856837555,-0.8742928743177067,0.22529423234993473,1.2666496459960932,35.82473428612328,-18.306094628730648,0.549793553333821,9,0.2633333206176758,-0.055001258850097656,1.038332462310791,0.8149995803833008,-1.4166679382324219,1,-0.010323224528571151,1.7321327304774503,22.046667098999023,-1.060974631120229,22.176666259765625,1.9014039103173979,22.913333892822266,-0.010323224528571151
6937,2007-09-12,22.11666679382324,22.399999618530273,22.020000457763672,22.10333251953125,3561300.0,-0.0073309644429306875,-3.2222504794905213,0.0784368723984112,34.24658301214505,51.163001190163264,0.5835062624388918,0.47471780970567323,0.6959407995636617,0.23139194109427663,12.176747281432258,0.37999916076660156,0.09907617103706556,-0.5016665458679235,-1.5671913801337212,0.5638582883978742,-1.034428963000824,0.03109587126497715,1.3607842277832063,23.19582231568888,-24.780765111405813,0.5327624171328994,9,0.42666721343994496,0.10833263397217152,1.1766662597656286,0.97833347320557,-1.2299995422363246,2,-0.006480788284906502,-2.0109724274530763,22.280000686645508,1.7321327304774503,22.046667098999023,-1.060974631120229,22.176666259765625,-0.006480788284906502
6938,2007-09-13,22.520000457763672,22.79999923706055,22.26666641235352,22.386667251586914,2238600.0,0.018236638807303196,-1.857128260147703,9.999284794738754,42.05358999419108,50.54461798373368,0.14411753018768536,0.1383332267284132,0.2996072206626863,-0.16160547723648477,10.895156897851075,0.6833324432373118,0.04815588584400743,-0.1363328933715806,-1.12435949414688,0.8516937074037187,-0.6303461937592303,0.35768040701606907,0.8910192252490212,71.52550000096969,27.152509562710677,0.494013300387649,9,0.02333354949951172,-0.2950010299682617,0.7733325958251953,0.5749998092651367,-1.406667709350586,3,-0.037744243525389964,-3.2222504794905213,22.11666679382324,-2.0109724274530763,22.280000686645508,1.7321327304774503,22.046667098999023,-0.037744243525389964
6939,2007-09-14,22.34000015258789,22.51666641235352,22.143333435058594,22.51666641235352,2167800.0,-0.007992908593113635,3.2264207980651665,-1.324998211858978,35.027734985850955,48.94314613733214,0.2816203556729704,0.4116338290886219,0.48605728575732954,0.031248842718682113,8.91227211909694,0.3766670227050781,0.09121896774350091,-0.36216659545898366,-1.1796974816602486,0.45536429074228124,-0.7709320385596179,0.046598847641650565,1.007245445374803,53.220353448459775,15.19665822998681,0.40876544310063323,9,0.17333316802978516,-0.11500072479248047,0.9691662788391113,0.755000114440918,-0.5366668701171875,4,-0.029095775026437565,-1.857128260147703,22.520000457763672,-3.2222504794905213,22.11666679382324,-2.0109724274530763,22.280000686645508,-0.029095775026437565
6940,2007-09-17,22.06999969482422,22.34000015258789,21.71999931335449,22.26666641235352,2535300.0,-0.012085964902394775,2.6116462784574055,1.1132103990326458,35.25581519135578,45.85218374159787,0.4529357267689278,0.7079553921464417,0.747467575542835,0.31218474684293795,8.810844918510066,0.620000839233402,0.012341248485491008,-0.6258337020874016,-1.4616122219291086,0.2099448177543053,-1.0437229620082569,-0.2079444421665464,1.2160227814904765,32.4074450180228,-3.0142026583406647,0.4178892599208536,9,0.34500026702880504,0.1549997329711914,1.0916666984558105,1.0250005722045898,0.030000686645507812,0,-0.047575860968715356,3.2264207980651665,22.34000015258789,-1.857128260147703,22.520000457763672,-3.2222504794905213,22.11666679382324,-0.047575860968715356
6941,2007-09-18,23.0,23.023332595825195,22.003332138061523,22.166667938232425,3116100.0,0.042138664161100126,1.3181900938938644,-4.237280574144023,56.87122435404466,44.98271108658443,-0.5226174222236679,-0.20166871003871378,-0.16845784440101497,-0.602851437321057,8.33837871223998,1.0200004577636719,0.02296924782596932,0.28466663360595845,-0.5608219908095506,1.1301552580214675,-0.1380776786017961,0.707410945813713,0.19206108653708398,98.20977518651529,55.96702664058975,0.4227443122077544,9,-0.5850000381469762,-0.7750005722045898,-0.14583349227905273,-0.039999961853027344,-0.7133331298828125,1,-0.08362313975458557,2.6116462784574055,22.06999969482422,3.2264207980651665,22.34000015258789,-1.857128260147703,22.520000457763672,-0.08362313975458557
6942,2007-09-19,22.90333366394043,23.399999618530273,22.773332595825195,23.166667938232425,2769000.0,-0.004202884176503052,-1.3948917373414147,-0.3160016113305893,50.792180477430726,42.95365202208292,-0.49060778742445166,-0.11427412470666809,-0.03909945308661378,-0.4950374933783337,8.053449185672196,0.6266670227050781,0.002960458524160714,0.19016695022583008,-0.653044632315904,1.0333785327675642,-0.23143884104503698,0.6117727414966971,-1.183334350585941,70.43655569229938,25.959892239981947,0.4216057912708664,9,-0.3433341979980469,-0.6783342361450195,-0.1683340072631836,0.05666637420654297,-1.2433338165283203,2,-0.08907004305400179,1.3181900938938644,23.0,2.6116462784574055,22.06999969482422,3.2264207980651665,22.34000015258789,-0.08907004305400179
6943,2007-09-20,22.413333892822266,22.8700008392334,22.303333282470703,22.8700008392334,2106600.0,-0.021394255452411803,1.4817542027774877,1.7341720808616123,45.190730096914145,42.447975503741084,-0.0882747592259463,0.33155537254062395,0.47212496367927415,0.013379819126058123,8.26587296464637,0.6000003814697266,-0.10103295148750391,-0.2609994888305671,-1.0830183253557415,0.5610193476946073,-0.6720089070931543,0.15000992943202007,-0.6597345733642612,41.26990794773878,-4.883444256602139,0.4110094182625874,9,0.1466655731201172,-0.18833446502685547,0.32166576385498047,0.546666145324707,-1.0500011444091797,3,-0.06811421489260272,-1.3948917373414147,22.90333366394043,1.3181900938938644,23.0,2.6116462784574055,22.06999969482422,-0.06811421489260272
6944,2007-09-21,21.956666946411133,22.58666610717773,21.956666946411133,22.5,4380300.0,-0.0203747888910617,-1.3190165096906101,1.189779680484494,37.75353075130178,41.959019601630715,0.3731434869085817,0.7347982604868548,0.935691204299836,0.4878053902749073,8.632616138175825,0.629999160766598,-0.23618695515541432,-0.6598331451416009,-1.5139349479596582,0.1942686576764565,-1.0868840465506295,-0.23278224373257217,-0.1701396209716819,14.08735655151448,-30.71040666208316,0.42705090140902846,9,0.60333251953125,0.26833248138427734,0.7283329963684082,1.0033330917358398,-0.6266670227050817,4,-0.03840902629057241,1.4817542027774877,22.413333892822266,-1.3948917373414147,22.90333366394043,1.3181900938938644,23.0,-0.03840902629057241
6945,2007-09-24,21.553333282470703,21.913333892822266,21.43000030517578,21.913333892822266,3987300.0,-0.01836953053597945,1.6851820455219768,0.6625781516027003,34.971102448116156,41.35138792348337,0.7813005856474753,1.0446767077680796,1.3350395124141343,0.9015698845220186,9.331326143822029,0.5266666412353516,-0.40328043541139635,-0.9698334693908706,-1.8613804593839767,-0.07828647939776445,-1.4156069643874218,-0.5240599743943193,1.8466663360595703,6.260559405216842,-35.97037260370054,0.4457734949965522,9,0.8616666793823242,0.9866666793823242,0.8983330726623535,1.1733331680297852,-0.39333343505859375,0,0.011599133958705377,-1.3190165096906101,21.956666946411133,1.4817542027774877,22.413333892822266,-1.3948917373414147,22.90333366394043,0.011599133958705377
6946,2007-09-25,21.57333374023437,21.623332977294922,20.920000076293945,21.32333374023437,5126400.0,0.0009279519553448967,3.019062670299646,-0.6944432670707413,34.593028091233265,41.38988182115983,0.7269660185716624,0.9511011184558456,1.320767805528451,0.8909983191199693,10.526408662356127,0.7033329010009766,-0.4285420470071024,-0.872166347503665,-1.811695247004213,0.06736255199688301,-1.3419307972539407,-0.4024018977533892,1.7872658920288131,26.344104215087295,-12.381370558037059,0.46976444975027404,9,0.5866661071777379,0.7116661071777379,0.8783326148986852,1.1533327102661168,-0.2666664123535121,1,0.02441285373771973,1.6851820455219768,21.553333282470703,-1.3190165096906101,21.956666946411133,1.4817542027774877,22.413333892822266,0.02441285373771973
6947,2007-09-26,22.303333282470703,22.303333282470703,21.51666641235352,21.623332977294922,5092500.0,0.033838049836260486,1.3137250502081148,2.720001220703125,44.18308646942291,41.62649254063004,0.029312189651538034,0.21921440528006642,0.5945667582531513,0.17333125912707104,10.682890947654968,0.786666870117184,-0.3923135455202278,-0.13383350372314595,-1.0754017852738293,0.8077347778275374,-0.6046176444984894,0.3369506370521975,0.9596423675537125,70.9401366639214,32.416515339926114,0.4707841407753417,9,-0.14333343505859375,-0.01833343505859375,0.14833307266235352,0.42333316802978516,-1.4099998474121094,2,-0.0007472610547686331,3.019062670299646,21.57333374023437,1.6851820455219768,21.553333282470703,-1.3190165096906101,21.956666946411133,-0.0007472610547686331
6948,2007-09-27,22.459999084472656,22.61666679382324,22.253332138061523,22.44333267211914,2946600.0,0.007024322329661992,1.202015998520394,0.024509418932109638,53.03787838506623,43.627619584987286,-0.15283176559154654,0.033829638847009846,0.4509055241482969,0.028437424196646077,10.684904174334353,0.3633346557617152,-0.36097900796922033,0.042165660858152876,-0.8796714398600898,0.9640027615763955,-0.41875288950096845,0.5030842112172742,0.7092575426025398,90.76614707343799,46.335080152404885,0.46091855035912105,9,-0.2999992370605469,-0.17499923706054688,-0.00833272933959961,0.26666736602783203,-2.0266666412353516,3,-0.0356188454884494,1.3137250502081148,22.303333282470703,3.019062670299646,21.57333374023437,1.6851820455219768,21.553333282470703,-0.0356188454884494
6949,2007-09-28,21.90333366394043,22.416667938232425,21.81333351135254,22.35333251953125,3065400.0,-0.024784748139952906,1.0924783605266766,-27.000343327992677,48.59200952100444,45.10941895494826,0.3747919550988712,0.5479694842268685,0.9501141994729885,0.5957798520609572,10.940509014247873,0.6466655731201172,-0.3034471972392865,-0.4696664810180664,-1.4004195578298955,0.46108659579376265,-0.9350430194239792,-0.004289942612153652,1.1759527011035154,57.956791247630925,9.58071583403035,0.4653765384059138,9,0.2566661834716797,0.3816661834716797,0.5216660499572754,0.8233327865600586,-1.8533344268798828,4,-0.024653823194792923,1.202015998520394,22.459999084472656,1.3137250502081148,22.303333282470703,3.019062670299646,21.57333374023437,-0.024653823194792923
6950,2007-10-01,22.06999969482422,22.190000534057614,21.77666664123535,21.90333366394043,2183400.0,0.007609162762204136,1.0327844248186249,-0.370369899418893,47.90974430007066,44.11369894895114,0.2325846890098724,0.32442900489120063,0.7399610063341413,0.43464116972431555,11.711234327910553,0.4133338928222621,-0.30150749645234853,-0.2563338279724121,-1.1467348619538278,0.6340672060090036,-0.7015343449631217,0.1888666890182975,0.9229152186697256,67.77993619188317,17.080231671995975,0.4452005169907086,10,0.09000015258789062,0.21500015258789062,0.35500001907348633,0.6566667556762695,-2.0699996948242188,0,-0.03352966838924376,1.0924783605266766,21.90333366394043,1.202015998520394,22.459999084472656,1.3137250502081148,22.303333282470703,-0.03352966838924376
6951,2007-10-02,21.479999542236328,21.906667709350586,21.399999618530273,21.86666679382324,5232900.0,-0.026733129168382108,1.171423433291508,-2.3200123596662676,44.159014813977514,43.37668054190078,0.6529644861425545,0.8426441129765934,1.2807632730072456,1.028337479708071,12.657944715735963,0.6700000762939453,-0.2718470893596461,-0.7733339309692369,-1.6908798991143748,0.14421203717590103,-1.232106915041804,-0.3145609468966697,1.4299987777696153,6.57533344620654,-45.63697872431102,0.4587729840725687,10,0.41500091552734375,0.8050003051757812,0.924166202545166,1.2466669082641602,-1.6199989318847692,1,-0.014897565253434997,1.0327844248186249,22.06999969482422,1.0924783605266766,21.90333366394043,1.202015998520394,22.459999084472656,-0.014897565253434997
6952,2007-10-03,21.489999771118164,21.69333267211914,21.333332061767575,21.42333221435547,3407700.0,0.00046556001373154743,-1.9189097235646073,-0.17241583425823317,39.81541588194402,42.7794234069041,0.47092203526007026,0.7533951628233133,1.2230311352438648,1.0173389202954262,13.220968218745972,0.36000061035156605,-0.22317066792118112,-0.6885003089904771,-1.598315672986132,0.2213150550051779,-1.1434079909883046,-0.2335926269926496,1.3403986191393003,12.207860150378453,-36.0098383306357,0.4549076819978268,10,0.2783336639404297,0.6700000762939453,0.9333329200744629,1.2366666793823242,-0.7366676330566406,2,-0.00853105840809254,1.171423433291508,21.479999542236328,1.0327844248186249,22.06999969482422,1.0924783605266766,21.90333366394043,-0.00853105840809254
6953,2007-10-04,21.88999938964844,22.24333381652832,21.50666618347168,21.50666618347168,3364500.0,0.018613290962797624,-2.843484577837265,5.749921322919402,45.73593561810412,43.66635728099325,-0.012426121430241466,0.28754139982849125,0.7743427378157826,0.6160488681505463,13.635565268777777,0.7533340454101562,-0.3376541783296325,-0.2373339653015094,-1.086205690096314,0.6115377594932951,-0.6617698276989117,0.18710189709589287,0.8639830680504836,51.38455579421842,3.6426995063177756,0.424435862397403,10,-0.1216659545898473,0.2700004577636683,0.5050001144409144,0.8366670608520472,-1.2766666412353551,3,-0.04553065246137744,-1.9189097235646073,21.489999771118164,1.171423433291508,21.479999542236328,1.0327844248186249,22.06999969482422,-0.04553065246137744
6954,2007-10-05,22.043333053588867,22.17333221435547,21.770000457763672,21.94333267211914,2159100.0,0.007004735870981049,1.2407400539357751,0.2608706468899402,49.741602210455305,45.30752392125316,-0.17005663550181538,0.13039183714730385,0.5984586928914091,0.46155815712400283,13.254591629372921,0.4033317565917969,-0.42224158338299844,-0.07733364105224538,-0.9266681982116154,0.7720009161071246,-0.5020009196319322,0.3473336375274414,0.6372901088538576,78.02193656296448,27.169668499707655,0.4246672785796853,10,-0.27499961853027344,0.11666679382324219,0.5749998092651367,0.6833333969116211,-1.796665191650387,4,-0.07303798415772877,-2.843484577837265,21.88999938964844,-1.9189097235646073,21.489999771118164,1.171423433291508,21.479999542236328,-0.07303798415772877
6955,2007-10-08,22.13333320617676,22.203332901000977,21.916667938232425,22.170000076293945,2003400.0,0.004082874053987107,4.54839781453035,-0.36666730244708345,39.969129193354526,45.90486848815552,-0.18900789729688938,0.04976908530858637,0.49067993163794554,0.37096576212015364,12.545201227177701,0.28666496276855113,-0.4472159633572623,0.008333206176761365,-0.8402957316532529,0.8569621440067756,-0.41598126273824576,0.4326476750917685,0.4768650328200117,87.91204414979619,41.271823618325044,0.42431446891500735,10,-0.15833377838135476,0.02666664123534801,0.5666666030883754,0.5933332443237269,-1.1366653442382812,0,-0.09412653528998594,1.2407400539357751,22.043333053588867,-2.843484577837265,21.88999938964844,-1.9189097235646073,21.489999771118164,-0.09412653528998594
6956,2007-10-09,22.049999237060547,22.233333587646484,21.833332061767575,22.233333587646484,1680300.0,-0.003765088987724541,3.3636287973367014,5.000000000000484,40.092863694361185,45.45039929092644,-0.03458532551868032,0.12120254640257855,0.5362023959113316,0.4531104533504937,12.111837385072047,0.4000015258789098,-0.40018721848650074,-0.06350069046020579,-0.9095151821019485,0.7825138011815369,-0.4865079362810789,0.35950655536066733,0.49259107542811265,78.75448278463988,33.67338841462172,0.42300724582087146,10,-0.07499980926514027,0.1100006103515625,0.7241673469543457,0.6766672134399414,-1.0799999237060582,1,-0.09297049015834025,4.54839781453035,22.13333320617676,1.2407400539357751,22.043333053588867,-2.843484577837265,21.88999938964844,-0.09297049015834025
6957,2007-10-10,21.97333335876465,22.1200008392334,21.82666778564453,22.10333251953125,2169300.0,-0.0034769107006155098,2.5917790622992936,0.7090823970037453,44.349305589236295,44.485002313612,-0.010787057492592567,0.19666266002645472,0.5849919851125662,0.5265856858700104,11.630969339242704,0.2933330535888672,-0.2994759472428292,-0.13299989700317383,-0.9813266568628549,0.7153268628565073,-0.5571632769330144,0.2911634829266667,0.5043533442762218,63.34840223081822,17.050529383446076,0.4241633799298403,10,-0.09833335876464844,0.18666648864746094,0.8074994087219238,0.7533330917358398,-1.3166656494140625,2,-0.09617715773515678,3.3636287973367014,22.049999237060547,4.54839781453035,22.13333320617676,1.2407400539357751,22.043333053588867,-0.09617715773515678
6958,2007-10-11,21.670000076293945,22.53333282470703,21.600000381469727,22.06666755676269,3093000.0,-0.013804609319764904,-2.478256233829007,3.0513080094487455,46.16755302330232,44.21561825831177,0.18852560139211505,0.45645359190491774,0.8496869578385926,0.8256239675697685,11.544904248460758,0.9333324432373047,-0.1995341195834861,-0.3938331604003906,-1.2400654218703124,0.4523991010695312,-0.8169492911353515,0.02928297033457028,-0.75,7.499974455127878,-41.10130108695036,0.4231161307349605,10,0.2633323669433594,0.48999977111816406,1.110832691192627,1.056666374206543,-1.1333332061767578,3,-0.0423012429628562,2.5917790622992936,21.97333335876465,3.3636287973367014,22.049999237060547,4.54839781453035,22.13333320617676,-0.0423012429628562
6959,2007-10-12,21.690000534057614,21.850000381469727,21.47333335876465,21.733333587646484,1983000.0,0.0009229560541417214,1.7228943903262945,0.10924276811818197,52.035759683020004,44.67406441197281,0.15095610706178775,0.4060799077272961,0.7937077635586469,0.8008157721118039,11.358504421033258,0.3766670227050781,-0.2020412029709533,-0.34133272171020934,-1.1928175784036128,0.5101521349831941,-0.7670751500569111,0.08440970663649239,-0.7377338027954075,20.440309854339336,-32.13223784945214,0.42574242834670145,10,0.24333190917969105,0.46999931335449574,0.9716653823852575,1.0366659164428746,-1.7600002288818324,4,-0.04963890083607625,-2.478256233829007,21.670000076293945,2.5917790622992936,21.97333335876465,3.3636287973367014,22.049999237060547,-0.04963890083607625
6960,2007-10-15,21.020000457763672,21.93666648864746,20.926666259765625,21.933332443237305,3882600.0,-0.03088981372969113,1.19565248940074,21.07702803820418,43.09483844493556,44.55582259319037,0.7334842154012868,1.0470670327091334,1.4294104825257357,1.4626487187639725,10.89424212611037,1.010000228881836,-0.29413184057961317,-0.9588328361511245,-1.9223843485003265,0.004718676198077532,-1.4406085923257237,-0.47705707997652524,1.5133323669433594,5.809182815816591,-48.01228856509781,0.4817757561746007,10,0.7099990844726562,1.1399993896484375,1.5524988174438477,1.7066659927368164,-0.9733333587646484,0,-0.036790322501613626,1.7228943903262945,21.690000534057614,-2.478256233829007,21.670000076293945,2.5917790622992936,21.97333335876465,-0.036790322501613626
6961,2007-10-16,21.07666778564453,21.229999542236328,20.906667709350586,21.0,2827500.0,0.0026958766244902233,-1.4556938187191262,-0.083942954877216,31.600010528568475,43.64299977614864,0.6856958539571458,0.8842567775023689,1.3336688847450873,1.4018397719700992,11.461053407913226,0.3233318328857422,-0.323454091019574,-0.8059988975524917,-1.723227047770223,0.11122925266523964,-1.2646129726613573,-0.347384822443626,1.4245317077636734,10.450834329024989,-39.50309502087062,0.4586140751088661,10,0.6433324813842773,1.0766658782958984,1.335832118988037,1.649998664855957,-1.0766677856445312,1,-0.0037956627926042374,1.19565248940074,21.020000457763672,1.7228943903262945,21.690000534057614,-2.478256233829007,21.670000076293945,-0.0037956627926042374
6962,2007-10-17,20.863332748413086,21.31666755676269,20.643333435058594,21.166667938232425,3270300.0,-0.010121857942684387,1.2320427666832257,-3.956488207781915,26.450358035645465,41.50015782254213,0.8948980058566747,0.9875564339830696,1.5146388533180541,1.6086329153834242,12.508601235505989,0.673334121704098,-0.3712798050298147,-0.9173338890075691,-1.8100424730519293,-0.024625304963208805,-1.3636881810297474,-0.4709795969853907,1.5740854736328131,11.640179068809895,-31.781834069325654,0.44635429202217936,10,0.7250003814697266,1.1583337783813477,1.520833969116211,1.8633337020874023,-0.6566658020019531,2,0.005112633069110917,-1.4556938187191262,21.07666778564453,1.19565248940074,21.020000457763672,1.7228943903262945,21.690000534057614,0.005112633069110917
6963,2007-10-18,20.886667251586914,21.15333366394043,20.666667938232425,20.833332061767575,3222600.0,0.0011184456220496575,-1.5172575386118283,-0.17582921998303225,32.20539514114138,39.55169037039614,0.7982144958526938,0.8895935030420432,1.4532775876974782,1.5769097215441086,13.189912745804705,0.48666572570800426,-0.35096087173894475,-0.8176660537719727,-1.7430783283560203,0.10774622081207497,-1.2803721910639965,-0.35495991647994884,1.4431058832397454,18.81447441964727,-21.828423671916553,0.46270613729202403,10,0.7016658782958984,1.1349992752075195,1.4974994659423828,1.8399991989135742,-1.1200008392333949,3,-0.01101178754206722,1.2320427666832257,20.863332748413086,-1.4556938187191262,21.07666778564453,1.19565248940074,21.020000457763672,-0.01101178754206722
6964,2007-10-19,21.113332748413086,21.626667022705078,20.666667938232425,20.786666870117188,6483300.0,0.010852162008228028,-2.388249549807331,6.124772020169102,33.600013078947796,38.844010802128714,0.4757896133667572,0.6287440997980944,1.222780575627759,1.3410659080246035,13.210615484514998,0.9599990844726527,-0.300475485905892,-0.5488338470458984,-1.5022643494334638,0.4045966553416669,-1.0255490982396829,-0.072118595852114,1.115254004427488,36.34016095469702,-0.8341420386741234,0.4767152511937833,10,0.47500038146972656,0.9083337783813477,1.270833969116211,1.6133337020874023,-1.3166656494140625,4,-0.02731287784678338,-1.5172575386118283,20.886667251586914,1.2320427666832257,20.863332748413086,-1.4556938187191262,21.07666778564453,-0.02731287784678338
6965,2007-10-22,21.803333282470703,21.82333374023437,20.796667098999023,20.90333366394043,5700600.0,0.03268079664540302,1.184395867954744,2.7551075221729815,55.35911644128366,40.540261107342324,-0.2971976662491187,-0.04381306662837048,0.5036823144048306,0.6458061966342754,12.549104775609438,1.026666641235348,-0.2988727477503481,0.12866668701171946,-0.8253110824744034,1.0826444564978424,-0.348322197731342,0.6056555717547809,0.33013827130295326,98.3050463905864,54.894820588121846,0.476988884743061,10,-0.21500015258789062,0.21833324432373047,0.5658330917358398,0.9233331680297852,-1.0799999237060547,0,-0.08591956803233525,-2.388249549807331,21.113332748413086,-1.5172575386118283,20.886667251586914,1.2320427666832257,20.863332748413086,-0.08591956803233525
6966,2007-10-23,22.100000381469727,22.676666259765625,21.49666786193848,22.47333335876465,8335800.0,0.013606502049736457,2.025641652646808,-0.41481459503792445,59.23309659911081,42.194015663995046,-0.6548954699880447,-0.3151589236344847,0.18022756326334743,0.34730802890859636,11.541192213411348,1.1799983978271449,-0.3299563965997905,0.3990004539489753,-0.5721216448977167,1.3701225527956673,-0.08656059547437067,0.8845615033723213,-1.4566669464111328,71.63937594038565,23.279185588184234,0.4855610494233463,10,-0.4400005340576172,-0.07833385467529297,0.2199993133544922,0.6266660690307617,-1.5500011444091797,1,-0.09291100665284913,1.184395867954744,21.803333282470703,-2.388249549807331,21.113332748413086,-1.5172575386118283,20.886667251586914,-0.09291100665284913
6967,2007-10-24,22.286666870117188,22.53000068664551,21.47333335876465,22.19333267211914,6647400.0,0.008446447304316651,2.643668937938985,-0.25000255448721226,56.418559404265984,43.333016372991004,-0.8855684570856539,-0.5303282427776921,0.007827924320196189,0.15354372048918208,11.425021628832079,1.056667327880863,-0.3136308707698241,0.5865002632141127,-0.3824717944271008,1.5554723208553263,0.10201423439350421,1.0709862920347213,-1.6026667785644548,80.5970290885143,31.271926832466335,0.48448602882060715,10,-0.6266670227050781,-0.2650003433227539,0.03333282470703125,0.4399995803833008,-1.3433341979980469,2,-0.10260246107879134,2.025641652646808,22.100000381469727,1.184395867954744,21.803333282470703,-2.388249549807331,21.113332748413086,-0.10260246107879134
6968,2007-10-25,21.65999984741211,22.416667938232425,21.593332290649414,22.333332061767575,6737700.0,-0.02811847219493091,-1.0413263786099785,-7.214206890914254,44.62114906474897,42.509170748738676,-0.2910792357310399,0.03513313798293893,0.6443530539378095,0.7746659846486885,11.70616146339535,0.8233356475830114,-0.3093307916846513,-0.00016679763793803204,-0.9007017925403495,0.9003681972644735,-0.450434295089142,0.45010069981326595,-0.9361464324951179,49.41953923732552,3.570542668751692,0.4502674974512055,10,0.0,0.09666728973388672,0.7324995994567871,1.066666603088379,-0.9733333587646484,3,-0.06709754899534859,2.643668937938985,22.286666870117188,2.025641652646808,22.100000381469727,1.184395867954744,21.803333282470703,-0.06709754899534859
6969,2007-10-26,21.363332748413086,21.843332290649414,21.293333053588867,21.729999542236328,4731300.0,-0.0136965420632017,-1.1710516904520798,0.544555549260668,39.78780391061674,42.141722467147694,-0.05098457469314255,0.3049029765348479,0.9584876919375382,1.0710324524205461,11.369153553195526,0.5499992370605469,-0.33602089272909197,-0.2698338508605964,-1.1720504988578995,0.6323827971367066,-0.7209421748592462,0.18127447313805334,-0.600423076599121,30.14180331777355,-9.957444995775532,0.45110832399865086,10,0.29666709899902344,0.29666709899902344,1.0291666984558105,1.3633337020874023,-1.4400005340576172,4,-0.07473863534603098,-1.0413263786099785,21.65999984741211,2.643668937938985,22.286666870117188,2.025641652646808,22.100000381469727,-0.07473863534603098
6970,2007-10-29,21.32999992370605,21.82666778564453,21.233333587646484,21.530000686645508,4856700.0,-0.0015602820542834905,-2.0169527688875957,0.5454564370393201,40.32259801174448,43.11089885416725,0.034582818665931825,0.29508342852301794,0.9843301714282227,1.1115852243597395,10.942187634039582,0.5933341979980469,-0.3540950545874182,-0.2661666870117223,-1.1535261734575002,0.6211927994340556,-0.709846430234613,0.17751305621116842,-0.5288151201330535,6.697439746696691,-27.334372576367958,0.4436797432228892,10,0.32999992370605824,0.32999992370605824,1.0624995231628453,1.3966665267944371,-1.0033321380615199,0,-0.07188620863532635,-1.1710516904520798,21.363332748413086,-1.0413263786099785,21.65999984741211,2.643668937938985,22.286666870117188,-0.07188620863532635
6971,2007-10-30,21.15999984741211,21.440000534057614,21.143333435058594,21.24333381652832,3864300.0,-0.007969998917112253,-4.085716154135339,0.41666825611779,39.33567316748419,44.54260053548266,0.24322427839132743,0.4636524315976196,1.1313850266498946,1.2814499154688974,10.055200574733474,0.2966670989990199,-0.40781387263716695,-0.42016677856445384,-1.3276571576648344,0.4873236005359267,-0.8739119681146441,0.03357841098573644,-0.3213054147152583,1.2019042300481528,-27.9185751703781,0.4537451895501901,10,0.5116672515869141,0.5,1.317500114440918,1.566666603088379,-0.21999931335449574,1,-0.02063641265578109,-2.0169527688875957,21.32999992370605,-1.1710516904520798,21.363332748413086,-1.0413263786099785,21.65999984741211,-0.02063641265578109
6972,2007-10-31,21.30666732788086,21.373332977294922,21.040000915527344,21.166667938232425,5062800.0,0.006931355459659283,1.4390386869871044,-1.679979858552062,45.03191979340155,45.96776994128935,0.18557210448262396,0.3188958752615285,0.952150117893261,1.1360840049704564,9.046485262890144,0.3333320617675781,-0.36565805324820744,-0.26433267593383647,-1.1793305774402505,0.6506652255725776,-0.7218316266870453,0.19316627481937232,-0.43121345864263105,19.37043656566491,-11.969153322469914,0.4574989507532077,10,0.36499977111816406,0.35333251953125,0.91583251953125,1.419999122619629,-0.5633335113525391,2,-0.03551320716544781,-4.085716154135339,21.15999984741211,-2.0169527688875957,21.32999992370605,-1.1710516904520798,21.363332748413086,-0.03551320716544781
6973,2007-11-01,20.893333435058594,21.30666732788086,20.726667404174805,21.07666778564453,4418400.0,-0.019399274718172266,-1.2451621001026276,-1.3095367847411776,40.16461575920157,46.69717023909532,0.6704567249129987,0.6890621844584004,1.3195975602809966,1.5537579981378187,8.942714475272087,0.5799999237060547,-0.29218254906276897,-0.6278332710266099,-1.577581684013282,0.3219151419600621,-1.102707477519946,-0.1529590645332739,1.7833328247070312,14.92533999255279,-17.057927705391077,0.47487420649333617,11,0.8083333969116211,0.7666664123535156,1.3291664123535156,1.8333330154418945,0.3899993896484375,3,0.002393071321814544,1.4390386869871044,21.30666732788086,-4.085716154135339,21.15999984741211,-2.0169527688875957,21.32999992370605,0.002393071321814544
6974,2007-11-02,20.433332443237305,21.093332290649414,20.399999618530273,21.07333374023437,5743800.0,-0.022016639577934316,1.039218546204227,3.4908967956720574,42.361105247237205,45.25294677309016,1.1441784077960229,1.0775058325020126,1.7298923807718296,2.009347530220161,9.004499125722852,0.6933326721191406,-0.1861130027469784,-1.0073342323303223,-2.0400338440842773,0.025365379423632817,-1.5236840382072998,-0.4909844264533447,2.2043338394165026,2.336410489515164,-31.59625420399156,0.5163498058769784,11,1.1050004959106445,1.1050004959106445,1.7891674041748047,2.2933340072631836,-0.3966655731201172,4,0.012398077803212226,-1.2451621001026276,20.893333435058594,1.4390386869871044,21.30666732788086,-4.085716154135339,21.15999984741211,0.012398077803212226
6975,2007-11-05,20.049999237060547,21.233333587646484,19.51000022888184,20.72333335876465,8584200.0,-0.018760190352779538,1.0354316030164579,1.052082433056675,37.6799924560639,42.85815742386273,1.3998557500605529,1.3668366973154278,2.0481538995751514,2.3850374063581086,9.501735101593388,1.7233333587646449,-0.12252735178044816,-1.2865007400512702,-2.438421817310214,-0.13457966279232636,-1.862461278680744,-0.7105402014217965,2.49816037902832,27.979218797560097,-8.55510903812414,0.5759605386294722,11,0.9700012207031286,1.0433340072631836,2.1725006103515625,2.6766672134399414,0.2700004577636719,0,-0.006317557482543257,1.039218546204227,20.433332443237305,-1.2451621001026276,20.893333435058594,1.4390386869871044,21.30666732788086,-0.006317557482543257
6976,2007-11-06,20.0,20.083332061767575,19.67333221435547,20.06666755676269,7100400.0,-0.0024937276290828425,7.200278482461838,0.09901110698796428,39.21733326154974,40.94691007467203,1.2523403126682453,1.3232228922204676,2.0406152643657762,2.4189349289003204,9.922229102059081,0.4099998474121058,-0.079066829945873,-1.2340000152587898,-2.479616028608149,0.011615998090569235,-1.856808021933471,-0.6111920085841085,2.365870052856444,26.29695482653174,-12.833340523941544,0.6228080066746797,11,0.9633340835571325,1.0933332443237305,2.2224998474121094,2.7266664505004883,0.2700004577636719,1,0.016333389282226607,1.0354316030164579,20.049999237060547,1.039218546204227,20.433332443237305,-1.2451621001026276,20.893333435058594,0.016333389282226607
6977,2007-11-07,19.86000061035156,20.22333335876465,19.85333251953125,19.99333381652832,8208600.0,-0.006999969482422097,-4.0453723812372395,1.9999713901526504,37.540455921043154,40.16016639203805,1.130837100856077,1.3668583862909536,2.1414332721236526,2.5432920924447977,10.261023088110969,0.37000083923339844,-0.17488452833444867,-1.2683327674865765,-2.605089113192083,0.06842357821892975,-1.936710940339328,-0.5999545946338252,2.3345172530664087,19.480536024994045,-21.301706357530357,0.6683781728527527,11,0.816665649414066,1.2333326339721715,2.2299995422363317,2.8366651535034215,0.0699996948242223,2,0.05438065913971468,7.200278482461838,20.0,1.0354316030164579,20.049999237060547,1.039218546204227,20.433332443237305,0.05438065913971468
6978,2007-11-08,20.753332138061523,20.8700008392334,19.75666618347168,19.75666618347168,7540800.0,0.04498144512867408,-1.2341179622612624,-7.475001788140849,46.23954810184285,40.877026857729845,0.10657736612550295,0.423019680857621,1.2063501559490177,1.6390348646316184,10.858018747483806,1.1133346557617188,-0.3006008928331596,-0.32916784286499023,-1.6504963106652824,0.9921606249353019,-0.9898320767651363,0.3314963910351558,1.280114667284277,72.14691823008373,29.530351253602603,0.6606642339001465,11,-0.08499813079833984,0.34000110626220703,1.2108345031738281,1.8683338165283203,-1.0233325958251953,3,-0.00048176945594513576,-4.0453723812372395,19.86000061035156,7.200278482461838,20.0,1.0354316030164579,20.049999237060547,-0.00048176945594513576
6979,2007-11-09,20.613332748413086,20.98666763305664,20.24666786193848,20.68000030517578,5523000.0,-0.006745875251120692,1.1764628334693612,-0.0668905729704903,35.955930782587885,40.39184161004578,0.1441612923715354,0.5040657812531038,1.3036147749399731,1.7658529692668523,11.242319114644008,0.7399997711181605,-0.4444005641772293,-0.4153338432312026,-1.7200756134572543,0.8894079269948492,-1.0677047283442285,0.23703704188182328,1.2687072623448756,64.02316266437039,27.275540035750893,0.6523708851130267,11,-0.13833236694335938,0.48000049591064453,1.3508338928222656,1.9516668319702148,-0.926666259765625,4,0.03250323877615213,-1.2341179622612624,20.753332138061523,-4.0453723812372395,19.86000061035156,7.200278482461838,20.0,0.03250323877615213
6980,2007-11-12,20.24666786193848,20.84666633605957,20.166667938232425,20.733333587646484,3770100.0,-0.017787753729577416,-1.1030913847669563,7.29988842159466,28.482965828908988,39.18598523909298,0.38106842471872326,0.8535878559637204,1.615848084325851,2.1188270093970267,10.966757216751404,0.6799983978271449,-0.5144544691133994,-0.7433320999145465,-2.0941768577813207,0.6075126579522276,-1.4187544788479336,-0.06790972098115944,1.4930497619069136,43.65492922973279,10.85322491127809,0.6754223789333865,11,0.1949987411498988,0.8466653823852504,1.7174987792968714,2.2683315277099574,-0.5933341979980504,0,-0.010372126082834221,1.1764628334693612,20.613332748413086,-1.2341179622612624,20.753332138061523,-4.0453723812372395,19.86000061035156,-0.010372126082834221
6981,2007-11-13,20.99666786193848,21.03333282470703,20.200000762939453,20.200000762939453,4758300.0,0.03704313248551472,-1.092045881685393,-1.636990354806743,36.755648908208734,38.26639958518266,-0.44090229551260407,0.10254468148527351,0.8210509908108605,1.3637227264965937,10.540242772825172,0.8333320617675781,-0.5272683548574726,0.010667896270756927,-1.3395699431399102,1.360905735681424,-0.6644510234345766,0.6857868159760905,0.6092667182090992,97.12807074420988,67.46515249304116,0.6751189197053327,11,-0.5883340835571325,0.09666538238525035,1.0708317756652797,1.5183315277099574,-1.3866672515869212,1,-0.03222740729927365,-1.1030913847669563,20.24666786193848,1.1764628334693612,20.613332748413086,-1.2341179622612624,20.753332138061523,-0.03222740729927365
6982,2007-11-14,20.96999931335449,21.206666946411133,20.799999237060547,21.206666946411133,3462000.0,-0.0012701324209797304,2.4366144968649763,-0.29707218153480347,41.92036571077347,38.46148291313509,-0.521895175443877,0.14505099482437345,0.8001844857341815,1.3875283975992936,9.658444443156798,0.40666770935058594,-0.5456823968882176,-0.021333980560306998,-1.3703738298425527,1.3277058687219387,-0.6958539052014281,0.6531859440808141,0.5101792057171473,83.67810285996887,54.17971833012596,0.6745199246411226,11,-0.5983324050903285,0.12333393096924183,1.0975003242492711,1.5450000762939489,-1.4066658020019496,2,-0.033380967024878805,-1.092045881685393,20.99666786193848,-1.1030913847669563,20.24666786193848,1.1764628334693612,20.613332748413086,-0.033380967024878805
6983,2007-11-15,20.656667709350586,21.1200008392334,20.559999465942386,21.023332595825195,2485500.0,-0.014941898629646677,-1.0000000000000127,1.5492819264679576,41.75739928790282,38.39440447320906,-0.27453537360251445,0.46406075991379225,1.0637241529622337,1.6963589315184073,8.862206733016825,0.5600013732910121,-0.5575044877841435,-0.32316560745239187,-1.6798617902996185,1.0335305753948347,-1.0015136988760034,0.35518248397121965,0.7053001123096614,47.11540754026967,16.967308051128004,0.6783480914236133,11,-0.2850008010864258,0.43666553497314453,1.3608322143554688,1.8583316802978516,-0.9600009918212891,3,-0.035178346013953976,2.4366144968649763,20.96999931335449,-1.092045881685393,20.99666786193848,-1.1030913847669563,20.24666786193848,-0.035178346013953976
6984,2007-11-16,20.536666870117188,20.86000061035156,20.28333282470703,20.793333053588867,4256400.0,-0.005809302880884215,1.957260860847189,0.7000020807540652,40.92987655290174,38.75550270619104,-0.15459207087959825,0.5677531155383235,1.1552606663406841,1.8101571854925567,8.994510562775936,0.5766677856445277,-0.61704536784654,-0.4143331527709968,-1.7835368209927438,0.9548705154507502,-1.0989349868818685,0.2702686813398749,0.7141828959763536,35.576854302267144,2.3606846986328165,0.6846018341108727,11,-0.09666728973388672,0.556666374206543,1.5099992752075195,1.97833251953125,-0.9699993133544957,4,-0.03927936957747691,-1.0000000000000127,20.656667709350586,2.4366144968649763,20.96999931335449,-1.092045881685393,20.99666786193848,-0.03927936957747691
6985,2007-11-19,19.93000030517578,20.373332977294922,19.76666641235352,20.25,5330400.0,-0.029540653737932687,1.141179955300631,1.24675440486895,37.214135482888594,38.53292517522869,0.48417918527132997,1.0823721062554092,1.7300174168886109,2.4062853183145236,9.698601374950185,0.7700004577636683,-0.6399946847031828,-0.9273330688476555,-2.3072959493612935,0.4526298116659824,-1.6173145091044745,-0.23735162859083658,1.2163984886850585,11.342627239312343,-24.85227379816208,0.6899814402568183,11,0.551666259765625,1.1633329391479492,2.116665840148926,2.346665382385254,-0.6200008392333949,0,-0.012209423622794757,1.957260860847189,20.536666870117188,-1.0000000000000127,20.656667709350586,2.4366144968649763,20.96999931335449,-0.012209423622794757
6986,2007-11-20,20.046667098999023,20.32333374023437,19.683332443237305,19.946666717529297,4469400.0,0.005853827999839245,-1.0425499535846243,-0.31250149011754047,36.82007266284799,38.45288259098478,0.4188777415276057,0.8474358352298381,1.5746163859733713,2.279172490416702,9.939619969479141,0.6400012969970668,-0.6419627421509517,-0.7079996109008775,-2.0015107859344816,0.5855115641327266,-1.3547551984176778,-0.061244023384077195,1.001547780963076,23.85127199605342,-13.873995076053596,0.6467555875168021,11,0.3983325958251953,1.046666145324707,1.8983325958251953,2.2299985885620117,-0.8299999237060547,1,-0.019620889253866736,1.141179955300631,19.93000030517578,1.957260860847189,20.536666870117188,-1.0000000000000127,20.656667709350586,-0.019620889253866736
6987,2007-11-21,20.0,20.200000762939453,19.676666259765625,19.76333236694336,3650700.0,-0.002327923079111449,-1.5528521850780153,2.366667302447119,39.879145461083155,37.746171186455925,0.5447818107497326,0.7525937957325013,1.5864739012023499,2.312035637105197,10.233530564486069,0.5233345031738281,-0.5879919249816794,-0.6403333663940423,-1.7556448020671809,0.47497806927909636,-1.1979890842306098,-0.08267764855747473,0.9559220008972851,22.40185642566699,-17.455317184421897,0.5576557178365689,11,0.4416666030883789,1.0933332443237305,1.9366669654846191,2.22499942779541,-0.6533336639404297,2,-0.019499969482422053,-1.0425499535846243,20.046667098999023,1.141179955300631,19.93000030517578,1.957260860847189,20.536666870117188,-0.019499969482422053
6988,2007-11-23,20.206666946411133,20.36666679382324,19.886667251586914,20.28333282470703,1569300.0,0.010333347320556685,2.945193882910015,-0.323939008075305,47.275652488083644,39.003918042622125,0.2820792169779551,0.4547810335196161,1.3336785219497074,2.090284494671238,10.425002813887598,0.4799995422363246,-0.5313269798045255,-0.3609997749328606,-1.3819751701034662,0.6599756202377449,-0.8714874725181652,0.14948792265244393,0.6624997481652244,44.78875191809274,0.17779319718574982,0.5104876975853035,11,0.2349996566772461,0.8866662979125977,1.5983328819274902,1.9399995803833008,-1.3566665649414062,4,-0.03183768192768943,-1.5528521850780153,20.0,-1.0425499535846243,20.046667098999023,1.141179955300631,19.93000030517578,-0.03183768192768943
6989,2007-11-26,19.76666641235352,20.296667098999023,19.76666641235352,20.11000061035156,4285200.0,-0.021775017880213077,-2.0873748652823116,4.47831819878085,46.64031960252335,41.02140179524594,0.6586099254536784,0.8105894740216293,1.7272895457951059,2.513181018639518,11.181293725532932,0.5300006866455043,-0.45965492339696823,-0.721166992187495,-1.7298040086626472,0.2874700242876571,-1.2254855004250729,-0.21684848394991718,1.0209502942811675,12.918681246475566,-32.39999948648384,0.5043185082375768,11,0.6750001907348597,1.3266668319702113,2.038333415985104,2.3800001144409144,-0.9266662597656286,0,-0.003541299952351862,2.945193882910015,20.206666946411133,-1.5528521850780153,20.0,-1.0425499535846243,20.046667098999023,-0.003541299952351862
6990,2007-11-27,19.796667098999023,20.05666732788086,19.543333053588867,19.74666786193848,4107300.0,0.001517741333801892,-1.2481685364162622,-0.14562847905069098,47.57744649384777,42.223823749205835,0.6236469170270311,0.6954832033637075,1.6589957617830606,2.4601160679739493,12.186165049496164,0.5133342742919922,-0.4952949650815093,-0.614499664306642,-1.58602228214518,0.35702295353189584,-1.100260973225911,-0.1287383553873731,0.9142926189704923,30.769302049742524,-16.255084904560942,0.48576130891926894,11,0.5783329010009766,1.296666145324707,2.0083327293395996,2.34999942779541,-1.7700004577636719,1,-0.011618094151209957,-2.0873748652823116,19.76666641235352,2.945193882910015,20.206666946411133,-1.5528521850780153,20.0,-0.011618094151209957
6991,2007-11-28,20.72333335876465,20.796667098999023,19.81999969482422,19.82333374023437,5651400.0,0.046809205566349155,-1.1544109139485226,18.000267032884544,58.66220436245866,44.08402804383753,-0.38651552353027085,-0.27992632966634545,0.6740335503765635,1.521500973489946,12.897499755293818,1.0,-0.4487594895986575,0.33399991989135813,-0.5848643733898342,1.2528642131725505,-0.12543222674923982,0.7934320665319561,-1.213333129882809,94.14890702898153,41.837667929820725,0.4594321466405966,11,-0.3916664123535156,0.36999988555908203,1.0816664695739746,1.4233331680297852,-2.220001220703125,2,-0.06820012342389459,-1.2481685364162622,19.796667098999023,-2.0873748652823116,19.76666641235352,2.945193882910015,20.206666946411133,-0.06820012342389459
6992,2007-11-29,20.549999237060547,20.886667251586914,20.46666717529297,20.733333587646484,2929200.0,-0.00836420081187339,-1.4000108991825613,-0.20370492032577447,47.61533006891953,44.734909241728275,-0.3118143381118763,-0.17516735902850655,0.7889719482782951,1.6913905546072172,13.612461136404786,0.4200000762939453,-0.33430836096118455,0.19849920272827148,-0.6179326688963158,1.0149310743528588,-0.20971673308402217,0.6067151385405651,-1.0142656707763642,74.93788105535472,24.097391217107074,0.4082159358122943,11,-0.33499908447265625,0.47000122070312855,1.2908339500427246,1.5966672897338867,-2.5533313751220703,3,-0.06488234118096725,-1.1544109139485226,20.72333335876465,-1.2481685364162622,19.796667098999023,-2.0873748652823116,19.76666641235352,-0.06488234118096725
6993,2007-11-30,20.94333267211914,21.053333282470703,20.753332138061523,20.833332061767575,3646800.0,0.019140313852140878,-1.2222269317170347,-0.6000000000000194,53.65313434978792,46.148604552493396,-0.737795082044272,-0.59507259845833,0.35640593893388584,1.293671382115427,13.766412556720159,0.5033340454101562,-0.2991758520473766,0.5893326759338393,-0.23435891116118412,1.4130242630288627,0.17748688238632582,1.0011784694813528,-1.353561758422849,92.7151924716582,41.743537807480735,0.41184579354751205,11,-0.6449995040893555,0.020001411437991834,0.8975005149841309,1.203333854675293,-2.1066665649414062,4,-0.0762374527997226,-1.4000108991825613,20.549999237060547,-1.1544109139485226,20.72333335876465,-1.2481685364162622,19.796667098999023,-0.0762374527997226
6994,2007-12-03,20.68666648864746,21.03333282470703,20.63333320617676,21.03333282470703,2086800.0,-0.012255269373310784,1.3076923076922873,-3.151494659453359,54.99241677934728,48.123969140988805,-0.5113921986846854,-0.33566380103251703,0.5847701669366216,1.5397311094537756,13.5010737561655,0.3999996185302699,-0.30808881204883676,0.3199997901916518,-0.5165201496992289,1.1565197300825325,-0.09826017975378676,0.7382597601370904,-1.0090818328247053,75.7174345533205,22.83627282255769,0.4182599699454403,12,-0.3883333206176758,-0.010000228881835938,1.0216670036315918,1.4600000381469727,-1.779998779296875,0,-0.0887850204471402,-1.2222269317170347,20.94333267211914,-1.4000108991825613,20.549999237060547,-1.1544109139485226,20.72333335876465,-0.0887850204471402
6995,2007-12-04,19.92333221435547,20.6299991607666,19.84666633605957,20.479999542236328,4716600.0,-0.036899820215639756,-1.2065741825254404,1.6057726695020165,37.858204720467896,48.23931714739102,0.2803818870191428,0.44026705849371695,1.3233515886231544,2.2847722904809835,12.51779262077789,0.8400001525878906,-0.3147803570384049,-0.43700113296508647,-1.2854488305337455,0.41144656460357254,-0.861224981749416,-0.012777284180756965,-0.16320264093383585,8.378310666819253,-37.298751449919855,0.4242238487843289,12,0.3750009536743164,0.7450017929077148,1.7366676330566406,2.223334312438965,-1.4266643524169886,1,-0.05437504379849667,1.3076923076922873,20.68666648864746,-1.2222269317170347,20.94333267211914,-1.4000108991825613,20.549999237060547,-0.05437504379849667
6996,2007-12-05,20.32666778564453,20.356666564941406,19.983333587646484,20.02666664123535,3178500.0,0.02024438316590671,1.0740795685137992,-0.5389235713747285,43.293978894059556,48.6187430843884,-0.08834960438051809,0.06604562572410089,0.8987948359274007,1.8700401847378174,11.481373751016854,0.4333343505859375,-0.30003611736485425,-0.04999895095825124,-0.881650353183872,0.7816524512673695,-0.46582465207105983,0.36582675015455735,-0.48894598967995506,39.77911643412298,-1.0459986410508435,0.4158257011128098,12,-0.028334617614746094,0.1483325958251953,1.3333320617675781,1.8199987411499023,-1.8400001525878906,2,-0.11315190313847345,-1.2065741825254404,19.92333221435547,1.3076923076922873,20.68666648864746,-1.2222269317170347,20.94333267211914,-0.11315190313847345
6997,2007-12-06,20.940000534057614,20.989999771118164,20.13999938964844,20.40999984741211,2921400.0,0.030173797047356787,1.6984175040341878,1.7666622162034888,52.77958657607205,49.23029131638711,-0.6194641717946645,-0.48720704210031585,0.24739668379579527,1.2435457793517948,10.277003190374407,0.850000381469723,-0.1948123683705738,0.509333801269527,-0.32131468984322,1.339982292382274,0.0940095557131535,0.9246580468259005,-1.0933341979980433,90.60778545810312,48.48901060608276,0.4153242455563741,12,-0.6416673660278285,-0.49833393096923473,0.7258329391479528,1.20666599273682,-3.1166667938232386,3,-0.11636429483528432,1.0740795685137992,20.32666778564453,-1.2065741825254404,19.92333221435547,1.3076923076922873,20.68666648864746,-0.11636429483528432
6998,2007-12-07,20.74333381652832,20.950000762939453,20.60333251953125,20.81333351135254,2778900.0,-0.009391915592811384,1.0194215748363944,-0.13207472478434482,51.997423606884006,49.825525094649414,-0.37846523774818763,-0.3070714950542168,0.3978773072376818,1.4293928449518063,10.160873135887218,0.3466682434082031,-0.0938845826489505,0.3131669998168931,-0.5166754827841729,1.143009482417959,-0.10175424148363987,0.7280882411174261,-0.8242674636840803,75.56187766714082,31.26827732382864,0.41492124130053326,12,-0.44500064849853516,-0.33500003814697266,0.9224996566772461,1.4033327102661133,-2.960000991821289,4,-0.1324119825136929,1.6984175040341878,20.940000534057614,1.0740795685137992,20.32666778564453,-1.2065741825254404,19.92333221435547,-0.1324119825136929
6999,2007-12-10,21.28333282470703,21.28333282470703,20.59666633605957,20.59666633605957,2294400.0,0.026032411807808797,1.0,-9.809564032697548,63.25063513916293,51.56699049968442,-0.760695642125178,-0.8372272123568081,-0.16503948067698815,0.8497765519877554,10.233947918885686,0.6866664886474609,0.00861035705860047,0.8196660041809096,-0.0914271006248093,1.7307591089866285,0.36411945177805194,1.2752125565837673,-1.296210456085202,100.0,49.40932820034195,0.45554655240285874,12,-0.7316665649414062,-0.8866662979125977,0.39750051498413086,0.8633337020874023,-4.223333358764645,0,-0.11495693544241592,1.0194215748363944,20.74333381652832,1.6984175040341878,20.940000534057614,1.0740795685137992,20.32666778564453,-0.11495693544241592
7000,2007-12-11,20.036666870117188,21.53333282470703,19.98666763305664,21.13999938964844,4490100.0,-0.058574752594322765,-1.5706396657431065,-1.60679534791993,49.91982717043891,50.59561525612667,0.585126789840352,0.41413209547008734,1.0383768455388456,2.055720246123819,10.325462295762367,1.5466651916503906,0.029392234526664396,-0.4164999008178718,-1.342835744827319,0.5098359431915753,-0.8796678228225936,0.046668021186849984,1.2466659545898438,3.4408586272497494,-48.44473570352808,0.4631679220047229,12,0.6533327102661133,0.4849996566772461,1.5016660690307617,1.988332748413086,-2.2866668701171875,1,-0.05639656376439983,1.0,21.28333282470703,1.0194215748363944,20.74333381652832,1.6984175040341878,20.940000534057614,-0.05639656376439983
7001,2007-12-12,20.31999969482422,20.80666732788086,20.10333251953125,20.56333351135254,2719200.0,0.014140716444689394,-1.0788174840530036,0.22054440725784075,52.471675586612655,51.13520920253702,0.2666002528247411,0.08169424111996548,0.7332154093563048,1.733910562680368,10.73973555853884,0.7700004577636719,0.09775521572862544,-0.09933366775512553,-0.9908624551792293,0.7921951196689783,-0.5450980614671757,0.3464307259569246,1.2133331298828125,21.551662477894876,-32.65630140018931,0.44576439371205123,12,0.36999988555908203,0.21833324432373047,0.7366671562194824,1.260000228881836,-2.3299999237060547,2,-0.08973089863530692,-1.5706396657431065,20.036666870117188,1.0,21.28333282470703,1.0194215748363944,20.74333381652832,-0.08973089863530692
7002,2007-12-13,20.270000457763672,20.333332061767575,19.863332748413086,20.26666641235352,3086700.0,-0.002460592411981266,6.230911438465039,-0.013701529272503173,50.50132059969449,50.78500767474886,0.3047528188870885,0.08069997631093173,0.7600325941666881,1.7459225039475328,11.585770617016417,0.46999931335448863,0.1649390645564921,-0.11433296203613352,-0.9690387478637383,0.7403728237914713,-0.5416858549499359,0.3130199308776689,1.2633323669433594,24.3513587288607,-29.765508281908087,0.4273528929138027,12,0.4199991226196289,0.26833248138427734,0.7583332061767578,1.3099994659423828,-0.5200004577636719,3,-0.08797892375103489,-1.0788174840530036,20.31999969482422,-1.5706396657431065,20.036666870117188,1.0,21.28333282470703,-0.08797892375103489
7003,2007-12-14,19.93000030517578,20.21666717529297,19.916667938232425,19.99666786193848,3482400.0,-0.01677356412972686,-5.428626898003806,-19.995995423363333,51.31367731468241,50.37625884534165,0.5429974563502995,0.3831110169021521,1.059526743185181,2.043283995637246,12.095843940927933,0.35333251953124645,0.08931506850797888,-0.4179997444152832,-1.2856438315869063,0.4496443427563399,-0.8518217880010965,0.01582229917053013,1.5365325164794932,3.992069084849599,-53.05021449748352,0.4338220435858119,12,0.7599992752075195,0.608332633972168,0.9549994468688965,1.6499996185302734,-0.8266677856445312,4,-0.1057032881426655,6.230911438465039,20.270000457763672,-1.0788174840530036,20.31999969482422,-1.5706396657431065,20.036666870117188,-0.1057032881426655
7004,2007-12-17,19.729999542236328,20.043333053588867,19.606666564941406,19.893333435058594,6657900.0,-0.010035161057549646,-1.130081225169568,2.4499756816294864,49.47807241134936,51.667355255439595,0.6627156420186537,0.5476584043411208,1.2109191716093903,2.211611053802187,12.36918672020323,0.43666648864746094,0.08389018923732294,-0.5776671409606919,-1.4825804655158699,0.327246183594486,-1.0301238032382827,-0.1252104786831012,1.6724052764892576,6.401366955474949,-51.735063679502154,0.45245666227758946,12,0.8400001525878906,0.8083333969116211,1.150834083557129,1.7250003814697266,-1.0266666412353516,0,-0.09866531995411532,-5.428626898003806,19.93000030517578,6.230911438465039,20.270000457763672,-1.0788174840530036,20.31999969482422,-0.09866531995411532
7005,2007-12-18,19.68666648864746,19.950000762939453,19.51333236694336,19.76333236694336,6301200.0,-0.0021963028177524047,-1.0629964541403656,0.4693813205035383,40.58146514855135,51.36596483927202,0.7475612753282874,0.602729022215442,1.2012367404373876,2.224772581250999,11.998027911116962,0.43666839599609375,0.009705052853043128,-0.6088335037231438,-1.541252245748165,0.32358523830187735,-1.0750428747356544,-0.14262413271063323,1.6079940348510746,13.402105946201036,-38.51923604870555,0.46620937101251114,12,0.8366661071777344,0.8366661071777344,1.0975003242492676,1.7683334350585938,-0.5566673278808594,1,-0.13342365627109964,-1.130081225169568,19.729999542236328,-5.428626898003806,19.93000030517578,6.230911438465039,20.270000457763672,-0.13342365627109964
7006,2007-12-19,19.65333366394043,19.82666778564453,18.916667938232425,19.753332138061523,5426100.0,-0.0016931675419122882,6.378284335709728,1.304341335987063,41.64077994801437,50.128319658376725,0.7547022529374736,0.6377828578277089,1.182760199519521,2.218172798735175,11.763853997770243,0.9099998474121058,-0.0603335734317767,-0.6224996566772454,-1.5928383495563203,0.34783903620182954,-1.1076690031167828,-0.13733031023770792,1.498820607033693,52.00002692732316,2.866603459130907,0.485169346439538,12,0.5716667175292969,0.5716667175292969,1.114166259765625,1.801666259765625,-1.1166667938232422,2,-0.09684533405305329,-1.0629964541403656,19.68666648864746,-1.130081225169568,19.729999542236328,-5.428626898003806,19.93000030517578,-0.09684533405305329
7007,2007-12-20,19.61000061035156,19.8799991607666,19.31333351135254,19.676666259765625,3098400.0,-0.0022048703965361627,1.3943714186700622,0.6666666666667022,36.702137778065186,48.428843455174636,0.6588162161089812,0.6855484756166597,1.1751837052642067,2.2266640450786994,11.469568876533499,0.5666656494140625,0.018159272374017377,-0.646332740783695,-1.6549316439910697,0.3622661624236798,-1.1506321923873841,-0.1420332891800058,1.3186050273483936,53.333313770771376,9.31146973128881,0.5042994516036879,12,0.6149997711181676,0.6149997711181676,1.1408329010009801,1.8449993133544957,-0.8800010681152308,3,-0.08261095302456256,6.378284335709728,19.65333366394043,-1.0629964541403656,19.68666648864746,-1.130081225169568,19.729999542236328,-0.08261095302456256
7008,2007-12-21,19.56333351135254,19.833332061767575,19.399999618530273,19.733333587646484,3937800.0,-0.002379760201250858,1.3423563677604196,2.5500400549323428,38.306735018841835,45.65729899736117,0.5816661208419269,0.7183791109900106,1.179128170485697,2.234564367150316,11.498393153161873,0.43333244323730113,0.04037243546716951,-0.6608331680297859,-1.7160586546952992,0.39439231863572743,-1.1884459113625425,-0.13322042469702922,1.1640783564006618,57.39643167309114,16.66575706785595,0.5276127433327571,12,0.6616668701171875,0.6616668701171875,1.1691665649414062,1.8916664123535156,-0.5300006866455078,4,0.009541650380756383,1.3943714186700622,19.61000061035156,6.378284335709728,19.65333366394043,-1.0629964541403656,19.68666648864746,0.009541650380756383
7009,2007-12-24,19.696666717529297,19.86666679382324,19.549999237060547,19.63333320617676,835200.0,0.006815464557683226,-1.7536135736024303,-0.37254989958372847,47.28435833545091,45.364469126806945,0.22305162757378483,0.610851490209285,1.0030960526973338,2.064442863122693,11.328619991828251,0.31666755676269176,-0.04267992338966664,-0.5239999771118171,-1.5860569335758683,0.5380569793522341,-1.055028455343841,0.007028501120206698,0.8496707572718272,75.48378998973715,29.39419460475925,0.5310284782320248,12,0.16500091552734375,0.5283336639404297,1.0358333587646484,1.7583332061767578,-0.2933330535888672,0,-0.030123584183409102,1.3423563677604196,19.56333351135254,1.3943714186700622,19.61000061035156,6.378284335709728,19.65333366394043,-0.030123584183409102
7010,2007-12-26,19.56666755676269,19.790000915527344,19.416667938232425,19.726667404174805,1480200.0,-0.006600058915090967,1.6046468302549388,-2.526306279175021,40.25639683849283,44.00721593257141,0.3122015364535642,0.7617937365919509,1.1096047507821716,2.1615805527142307,10.896267268576363,0.3733329772949183,-0.11842613577752914,-0.6424991607666044,-1.7285957809663834,0.44359745943317463,-1.1855474708664957,-0.09945085066671311,0.8167029643815624,67.47415668936301,19.735928176645416,0.5430483100998904,12,0.05833244323730824,0.6583328247070348,1.1999988555908239,1.888332366943363,-0.8466682434082031,2,-0.044122723159536026,-1.7536135736024303,19.696666717529297,1.3423563677604196,19.56333351135254,1.3943714186700622,19.61000061035156,-0.044122723159536026
7011,2007-12-27,19.309999465942386,19.56999969482422,19.26666641235352,19.3700008392334,1637700.0,-0.013117619036338901,-3.136339991677222,0.3750089407052123,26.999029996888723,41.39585031003744,0.45878013140136176,0.9561729052914636,1.3374887139815748,2.3812191823135684,11.93465808558406,0.3033332824706996,-0.3255610015691772,-0.8285005569457979,-1.9568329689295076,0.29983185503791177,-1.3926667629376546,-0.2643343509539413,0.9267007969106835,7.065178518672899,-33.79418419808268,0.5641662059918557,12,0.25666809082030895,0.9150009155273402,1.477500438690182,2.1450004577636683,-0.8566665649414098,3,-0.009321611090319148,1.6046468302549388,19.56666755676269,-1.7536135736024303,19.696666717529297,1.3423563677604196,19.56333351135254,-0.009321611090319148
7012,2007-12-28,19.21666717529297,19.696666717529297,19.190000534057614,19.433332443237305,2239500.0,-0.004833365780979482,-2.7531029903147832,3.6110051497236544,27.810056727042067,38.78433691141073,0.4324620922855118,0.9955352453002426,1.4072363593789703,2.441553196652638,13.073875821216635,0.5066661834716832,-0.3689744804535877,-0.8551662445068366,-2.037398043665643,0.32706555465196985,-1.44628214408624,-0.2640503449274334,0.8880298550980363,3.94088531096431,-31.185109717070873,0.591115899579403,12,0.2633333206176758,1.0083332061767578,1.5524992942810059,2.238332748413086,-1.1566677093505824,4,-0.0353859646406357,-3.136339991677222,19.309999465942386,1.6046468302549388,19.56666755676269,-1.7536135736024303,19.696666717529297,-0.0353859646406357
7013,2007-12-31,19.34666633605957,19.46333312988281,19.183332443237305,19.183332443237305,1183500.0,0.0067649171201624725,-2.4285680921129025,-0.7538536027113869,18.041774125624528,35.29141487966353,0.23581347786561224,0.7797635287341649,1.2539246347997803,2.276368716777071,14.53873896554086,0.28000068664550426,-0.45740904267903915,-0.6453337669372559,-1.794963575645724,0.5042960417712123,-1.22014867129149,-0.07051886258302176,0.6392277851155761,23.902485318089578,-2.892739348194784,0.5748149043542339,12,0.08666801452636719,0.8783340454101562,1.4208335876464844,2.1083335876464844,-0.8466663360595703,0,-0.03187457637980029,-2.7531029903147832,19.21666717529297,-3.136339991677222,19.309999465942386,1.6046468302549388,19.56666755676269,-0.03187457637980029
7014,2008-01-02,18.850000381469727,19.39666748046875,18.71333312988281,19.196666717529297,3582600.0,-0.02567191401156932,-1.2043013729815064,-2.1224396851717775,23.976576388162712,33.44642723962035,0.6643921708951481,1.1929385445714829,1.7137188448243528,2.7506244395738157,16.128728288213086,0.683334350585941,-0.5472856890693478,-1.0501664161682136,-2.2581021209960213,0.15776928865959405,-1.6541342685821192,-0.446198563754308,1.0289711214111463,12.69353958659619,-16.351295526541,0.6039678524139038,1,0.44666576385498047,1.2733325958251953,1.9174995422363281,2.604999542236328,-0.5333328247070348,2,0.009725858860858638,-2.4285680921129025,19.34666633605957,-2.7531029903147832,19.21666717529297,-3.136339991677222,19.309999465942386,0.009725858860858638
7015,2008-01-03,18.84000015258789,19.303333282470703,18.799999237060547,18.93000030517578,2970600.0,-0.0005305161103161815,-4.921507909794682,0.25961607236194173,13.122891062381768,30.277772918994504,0.6053184010844177,1.178014305452038,1.6637267273335752,2.7214825985722833,16.62882662893858,0.5033340454101562,-0.6267589845293351,-1.00600004196167,-2.30340655855602,0.2914064746326801,-1.654703300258845,-0.3572967836644949,0.8990947455332154,12.881388808069365,-16.40443282979699,0.6487032582971752,1,0.4566659927368164,1.2833328247070312,1.927499771118164,2.614999771118164,-0.5200004577636719,3,0.029900929235139095,-1.2043013729815064,18.850000381469727,-2.4285680921129025,19.34666633605957,-2.7531029903147832,19.21666717529297,0.029900929235139095
7016,2008-01-04,18.02666664123535,18.700000762939453,18.010000228881836,18.700000762939453,4182000.0,-0.04317056819348375,1.0495041371476483,7.481477556902471,9.506588619113302,27.25604523466652,1.3003938268017095,1.9080282108655098,2.3968160430985463,3.490281052241727,17.469895862287107,0.8299999237060547,-0.7045568298150577,-1.7043334960937493,-3.2129009874614027,-0.19576600472609584,-2.458617241777578,-0.9500497504099208,1.5893368446971579,0.9881273189271955,-27.72713804598804,0.7542837456838273,1,0.9116668701171875,1.744999885559082,2.7074999809265137,3.428333282470703,0.2866668701171875,4,0.03846150183601682,-4.921507909794682,18.84000015258789,-1.2043013729815064,18.850000381469727,-2.4285680921129025,19.34666633605957,0.03846150183601682
7017,2008-01-07,18.503332138061523,18.636667251586914,18.183332443237305,18.26666641235352,3555600.0,0.026442242834613605,-1.247939355821113,-0.3514833395180404,25.45866638143903,25.828482052732873,0.7266542259891864,1.3064353900945846,1.8377730443885127,2.990933301317689,19.46386074517237,0.6100006103515625,-0.714156335448493,-1.1058345794677749,-2.596758314647957,0.3850891557124072,-1.851296447057866,-0.3603727118776838,0.8878308918838904,33.94486623401345,2.015439678597403,0.7454618675900913,1,0.4350013732910156,1.2683343887329102,2.209167957305908,2.9516677856445312,-0.27666473388671875,0,-0.0027021747589829337,1.0495041371476483,18.02666664123535,-4.921507909794682,18.84000015258789,-1.2043013729815064,18.850000381469727,-0.0027021747589829337
7018,2008-01-08,17.996667861938477,18.700000762939453,17.963333129882812,18.61666679382324,3384600.0,-0.027382326185500072,-1.1456284790506983,-2.61972421240966,23.02902162925467,23.13344464093329,1.1037918820056731,1.6830674447805052,2.27467633186874,3.473016191250494,21.64253439658757,0.7366676330566406,-0.7479904857515649,-1.4751655578613274,-3.0308115318007935,0.08048041607813872,-2.2529885448310587,-0.6973425708915961,1.2011323758580374,2.325677330068664,-31.476584794037414,0.7778229869697325,1,0.8799991607666016,1.7516651153564453,2.6208324432373047,3.458332061767578,-0.08666801452636719,1,0.0035190738913313258,-1.247939355821113,18.503332138061523,1.0495041371476483,18.02666664123535,-4.921507909794682,18.84000015258789,0.0035190738913313258
7019,2008-01-09,18.836666107177734,18.899999618530273,17.793333053588867,18.03333282470703,7516200.0,0.04667520963787908,1.3799273156845533,-1.2957010748851048,39.40147194313523,23.038452985893557,0.14413041458694664,0.6855197527439714,1.3828035610518086,2.6184471818088966,23.733887335654362,1.1066665649414062,-0.7365676183993912,-0.512833976745604,-1.8361282632914175,0.8104603098002094,-1.174481120018509,0.14881316652730092,0.16361939335258668,69.09489373796065,31.360843922316505,0.6616471432729064,1,-0.09166622161865234,0.8266668319702148,1.7941675186157227,2.6183338165283203,-0.8933334350585938,2,-0.017872913670718416,-1.1456284790506983,17.996667861938477,-1.247939355821113,18.503332138061523,1.0495041371476483,18.02666664123535,-0.017872913670718416
7020,2008-01-10,18.906667709350586,19.07333374023437,18.363332748413086,18.656667709350586,6354900.0,0.003716241598940684,1.4342944211565927,0.3112033392057515,40.774296573932325,24.569038161120627,-0.032785393872725166,0.5549746745568562,1.2617458986642447,2.521785999035039,25.40706666893001,0.7100009918212855,-0.7365239571584326,-0.3863324165344224,-1.6823034458221997,0.9096386127533549,-1.034317931178311,0.26165309810946624,-1.1133346557617188,86.97922332209313,48.94091224088665,0.6479855146438893,1,-0.1616678237915039,0.7566652297973633,1.5808320045471191,2.2833328247070312,-1.230001449584961,3,-0.03120593018599993,1.3799273156845533,18.836666107177734,-1.1456284790506983,17.996667861938477,-1.247939355821113,18.503332138061523,-0.03120593018599993
7021,2008-01-11,18.49666786193848,18.956666946411133,18.38999938964844,18.74666786193848,4747800.0,-0.02168546322995535,-1.4460279431257617,-1.0,37.38669882079912,25.633109504871406,0.2790563103579622,0.8657591144180294,1.620353235499362,2.8958717196685164,27.170666692454798,0.5666675567626918,-0.8183458850912047,-0.7051656723022433,-1.9525637498125477,0.5422324052080612,-1.3288647110573955,-0.08146663354709105,-0.7033348083496129,54.94800242590817,18.065963333252952,0.623699038755152,1,0.13166522979735973,1.166665077209469,1.9866657257080043,2.5966653823852504,-0.766668319702152,4,-0.00955135100186344,1.4342944211565927,18.906667709350586,1.3799273156845533,18.836666107177734,-1.1456284790506983,17.996667861938477,-0.00955135100186344
7022,2008-01-14,18.48666763305664,18.709999084472656,18.35333251953125,18.709999084472656,3837600.0,-0.0005406502920678458,2.19405585447092,0.8933258056640625,37.69991776455561,27.81734768697486,0.19513715220292838,0.7750431529324402,1.5730568933697135,2.864159465817206,28.70334361984441,0.35666656494140625,-0.8661547019710163,-0.6259992599487312,-1.8049798382863251,0.5529813183888628,-1.2154895491175282,-0.0365089707799342,-0.6677345657348646,54.16673496361899,19.05842161513941,0.5894902891687966,1,0.10833263397216797,1.1766653060913086,1.8999991416931152,2.60666561126709,-0.2700004577636719,0,-0.009376169093566533,-1.4460279431257617,18.49666786193848,1.4342944211565927,18.906667709350586,1.3799273156845533,18.836666107177734,-0.009376169093566533
7023,2008-01-15,17.823333740234375,18.42333221435547,17.809999465942386,18.42333221435547,4567500.0,-0.035881744941210214,1.0444476940096266,2.6865829703646766,30.910311509719705,28.587762700481193,0.6924842435817453,1.341223875737711,2.183529911640939,3.4776148010788397,30.546344520281504,0.6766681671142543,-0.8636588237155358,-1.1839998245239265,-2.430039537573066,0.062039888525212916,-1.8070196810484944,-0.5609799679993586,1.2499999999999964,2.3438023868667264,-26.514790805531078,0.6230198565245694,1,0.7249994277954102,1.8399991989135742,2.546666145324707,3.2699995040893555,0.3766670227050781,1,0.022629529908310353,2.19405585447092,18.48666763305664,-1.4460279431257617,18.49666786193848,1.4342944211565927,18.906667709350586,0.022629529908310353
7024,2008-01-16,17.78333282470703,18.18000030517578,17.503332138061527,17.753332138061523,4732200.0,-0.002244300427200474,-1.553461473406937,-0.050001271568988974,31.48786351348089,30.62831519504776,0.6316960261979823,1.294265424262818,2.1839447374414718,3.4682223446410774,32.15864803342697,0.6766681671142543,-0.8675588889475705,-1.1266674041748033,-2.4374628414280686,0.18412803307846204,-1.7820651228014341,-0.4712696855481724,1.2647342300415012,17.834420439953057,-5.885944632859907,0.6553977186266325,1,0.505000114440918,1.734999656677246,2.570000648498535,3.310000419616699,0.6366672515869141,2,0.007122794357708573,1.0444476940096266,17.823333740234375,2.19405585447092,18.48666763305664,-1.4460279431257617,18.49666786193848,0.007122794357708573
7025,2008-01-17,17.059999465942386,18.043333053588867,16.923332214355472,17.793333053588867,8638200.0,-0.04067479172181332,-1.2251640822760912,-24.44389344522844,28.70660718140813,32.761650590858295,1.2024318258094233,1.9085796552006578,2.8708284958928125,4.1325581291463145,33.90950430928663,1.1200008392333949,-0.8812603645745156,-1.7186674118041942,-3.215027949800774,-0.22230687380761438,-2.466847680802484,-0.9704871428059043,1.9262781921386676,6.721335618397971,-18.31655771104478,0.7481802689982895,1,0.9383335113525355,2.1683330535888636,3.414166927337643,4.033333778381344,1.246667861938473,3,0.051778032463611234,-1.553461473406937,17.78333282470703,1.0444476940096266,17.823333740234375,2.19405585447092,18.48666763305664,0.051778032463611234
7026,2008-01-18,17.75,17.82666778564453,17.049999237060547,17.319999694824222,7631400.0,0.04044551908897143,1.6628519860317295,-0.5863638491669204,37.52833452056108,34.10272482853853,0.524182350934705,1.1264274719878387,2.1532565876729883,3.3916570777393176,34.99987498162104,0.7766685485839844,-0.8951455766776242,-0.9335001945495591,-2.437717437408093,0.5707170483089747,-1.6856088159788243,-0.18139157312029397,1.112500931457518,46.268714077085235,17.7954061512901,0.7521086214292668,1,0.24833297729492188,1.114999771118164,2.855833053588867,3.3433332443237305,0.5666675567626918,4,-0.004131478323063376,-1.2251640822760912,17.059999465942386,-1.553461473406937,17.78333282470703,1.0444476940096266,17.823333740234375,-0.004131478323063376
7027,2008-01-22,17.989999771118164,18.166667938232425,16.870000839233402,17.086666107177734,7324200.0,0.013521113865812007,1.0636556946347877,2.100774471709178,38.67556720556448,35.84122989257295,0.22764845745783902,0.7998470409933276,1.8924190879708007,3.112120735103723,35.93722243137425,1.2966670989990234,-0.889283037230939,-0.6125003814697259,-2.0806893748252335,0.8556886118857818,-1.3465948781474815,0.12159411520802976,0.7561510373132307,72.10302642581647,41.273125464475875,0.7340944966777544,1,-0.018332481384277344,0.6116666793823242,2.624166488647461,3.1033334732055664,-0.25333213806152344,1,-0.014452486503043205,1.6628519860317295,17.75,-1.2251640822760912,17.059999465942386,-1.553461473406937,17.78333282470703,-0.014452486503043205
7028,2008-01-23,19.75,19.989999771118164,16.883333206176758,16.883333206176758,12669900.0,0.09783214292795095,-1.1674416933529126,3.1734307136507693,56.20404251039028,37.70818217782351,-1.4052650524575085,-0.9965449470654697,0.10280370680539974,1.3164025687221823,35.72449151473295,3.1066665649414062,-0.7293129808761236,1.1381665229797377,-0.3578501395080629,2.6341831854675384,0.39015819173583566,1.8861748542236398,-2.879999160766598,92.30769701022999,56.738852020635235,0.7480083312439005,1,-1.3199996948242188,-1.2066659927368164,0.864166259765625,1.3433332443237305,-2.489999771118164,2,-0.07763710504845733,1.0636556946347877,17.989999771118164,1.6628519860317295,17.75,-1.2251640822760912,17.059999465942386,-0.07763710504845733
7029,2008-01-24,19.10333251953125,20.07999992370605,18.90333366394043,19.530000686645508,7832100.0,-0.032742657238924,-1.8467759240074577,-0.14883772611228915,51.66877305015287,38.91867956407024,-0.8010298090668897,-0.41804089781378906,0.7162443913604903,1.9239742967935527,35.531930295470175,1.1766662597656214,-0.6638126211839364,0.5211657524108873,-0.906229275282314,1.9485607801040885,-0.19253176143571338,1.2348632662574879,-2.233331680297848,69.5742154912405,29.849382015383426,0.7136975138466014,1,-0.6283321380615234,-0.6283321380615234,1.510833740234375,1.9900007247924805,-1.6433334350585973,3,-0.04728660591905787,-1.1674416933529126,19.75,1.0636556946347877,17.989999771118164,1.6628519860317295,17.75,-0.04728660591905787
7030,2008-01-25,18.703332901000977,19.666667938232425,18.456666946411133,19.170000076293945,7368900.0,-0.020938735067366543,-1.5208378036859622,1.0937473457399964,54.52518746527358,40.82295608012295,-0.4837812278346938,-0.0906859493741834,1.0895046325885929,2.2789086301878854,35.35583060361692,1.2100009918212926,-0.5453944325929214,0.16433286666870117,-1.187943247689045,1.5166089810264474,-0.5118051905101701,0.8404709238475725,-1.8199996948242188,57.11316463097251,11.972515492481257,0.6761380571788723,1,-0.22833251953125,-0.22833251953125,1.8508334159851074,2.390000343322754,-1.6566658020019496,4,-0.015148787983764511,-1.8467759240074577,19.10333251953125,-1.1674416933529126,19.75,1.0636556946347877,17.989999771118164,-0.015148787983764511
7031,2008-01-28,19.1299991607666,19.293333053588867,18.239999771118164,18.75,8292300.0,0.022812311689260012,1.9811307513960976,-0.8142830284303628,54.21903314883074,42.65841334504241,-0.9064887516555054,-0.5602532845612984,0.6163271458771931,1.8102118422368818,35.06422391352777,1.0533332824707031,-0.5306897190691657,0.5999991416931145,-0.7329288275659067,1.9329271109521358,-0.06646484293639432,1.2664631263226234,-2.1187992858886737,70.40495221525836,22.862970935384297,0.6664639846295098,1,-0.654998779296875,-0.654998779296875,1.3933334350585938,1.963334083557129,-1.9633312225341797,0,-0.04303878039756004,-1.5208378036859622,18.703332901000977,-1.8467759240074577,19.10333251953125,-1.1674416933529126,19.75,-0.04303878039756004
7032,2008-01-29,18.536666870117188,19.01666641235352,18.049999237060547,18.426666259765625,10485600.0,-0.03101580327647213,-1.2393799874512936,0.2894759297090283,53.593604307121005,45.17877921142034,-0.341198921392877,-0.021583565411699368,1.1561544143458917,2.3568915636423924,35.151787181484586,1.0799999237060547,-0.5443873474288452,0.040666866302490945,-1.2526131950410786,1.3339469276460605,-0.6059731643692956,0.6873068969742775,-1.4027149932861356,51.720551750802876,-1.4773312611879135,0.6466400306717848,1,-0.06166648864746094,-0.06166648864746094,1.688333511352539,2.260000228881836,-1.676666259765625,1,-0.011868331825564349,1.9811307513960976,19.1299991607666,-1.5208378036859622,18.703332901000977,-1.8467759240074577,19.10333251953125,-0.011868331825564349
7033,2008-01-30,18.729999542236328,19.273332595825195,18.333332061767575,18.56666755676269,5564400.0,0.010429743031677985,-1.9841145856985634,1.4848279927868266,49.223301941717374,47.14938348122439,-0.43850994194641757,-0.2777231508724185,0.9205612644640411,2.118727846975691,35.092772180451156,0.9400005340576207,-0.5014159389511477,0.26483287811279155,-0.9711906214520347,1.5008563776776178,-0.35317887166962336,0.8828446278952065,-1.4782057435302747,33.497540648592334,-16.95874335516116,0.6180117497824132,1,-0.25499916076660156,-0.25499916076660156,1.4950008392333984,2.0666675567626953,-2.0200004577636754,2,-0.05303427300890817,-1.2393799874512936,18.536666870117188,1.9811307513960976,19.1299991607666,-1.5208378036859622,18.703332901000977,-0.05303427300890817
7034,2008-01-31,19.03333282470703,19.296667098999023,18.333332061767575,18.543333053588867,6276000.0,0.01619505018068379,-1.1172157794019233,3.00002335548205,50.89200780669695,49.61442799514538,-0.61003572577917,-0.5972381085076961,0.5814895215580833,1.7836347362344682,34.37039196864027,0.9633350372314489,-0.4508158938994953,0.5589995384216309,-0.6916733071258605,1.8096723839691222,-0.06633688435211482,1.1843359611953765,-1.6684107810009792,60.82468145351567,14.369152279453765,0.6253364227737455,1,-0.5583324432373047,-0.5583324432373047,1.1916675567626953,1.7633342742919922,-2.2099990844726562,3,-0.09316984114958815,-1.9841145856985634,18.729999542236328,-1.2393799874512936,18.536666870117188,1.9811307513960976,19.1299991607666,-0.09316984114958815
7035,2008-02-01,19.40333366394043,19.47333335876465,18.88333320617676,18.93666648864746,4764900.0,0.019439624297070246,-1.0581386064832197,0.9523824352571613,56.42114465750669,51.713629121472664,-0.684679474951885,-0.9727446301693874,0.19887048318696543,1.3857788894448895,33.50976560982799,0.5900001525878871,-0.28473490615482433,0.9008337020874038,-0.4085116066851988,2.2101790108600063,0.2461610477011007,1.5555063564737068,-1.9298085050343765,95.08199137807426,47.64761818335592,0.6546726543863018,2,-0.9283332824707031,-0.9283332824707031,0.6400003433227539,1.3933334350585938,-2.2833328247070277,4,-0.10015467512571363,-1.1172157794019233,19.03333282470703,-1.9841145856985634,18.729999542236328,-1.2393799874512936,18.536666870117188,-0.10015467512571363
7036,2008-02-04,18.71999931335449,19.549999237060547,18.71999931335449,19.549999237060547,3361200.0,-0.035217368438902,1.0000000000000087,-1.7785693265976827,51.508609580231294,53.139522718657865,0.1684315390319604,-0.24749338263234222,0.8576249749531009,2.033276214927728,31.785634142540776,0.8299999237060582,-0.12544464620084028,0.18283271789550426,-1.11007770866809,1.4757431444590985,-0.46362249538629285,0.8292879311773014,-1.1422151638564344,44.666671752929446,-1.8369507192441432,0.6464552132817977,2,-0.23833274841308238,-0.24499893188476207,1.2050008773803746,2.076667785644535,-1.7099990844726527,0,-0.08938740789171606,-1.0581386064832197,19.40333366394043,-1.1172157794019233,19.03333282470703,-1.9841145856985634,18.729999542236328,-0.08938740789171606
7037,2008-02-05,18.453332901000977,18.770000457763672,18.06666755676269,18.399999618530273,6526500.0,-0.014245001182413342,1.0485372709798666,-0.06425697273869983,54.293496444974906,52.927239822500596,0.5674018566540262,0.016058479115887536,1.097610508290039,2.2647991020006053,30.267690001980192,0.7033329010009801,0.12661847769744128,-0.08133373260498189,-1.374712891767345,1.2120454265573812,-0.7280233121861635,0.5653558469761997,-0.7754601205346034,26.067355627477856,-24.94723738666193,0.6466895795811822,2,0.6116666793823242,0.02166748046875,1.4425010681152344,2.343334197998047,-1.093332290649414,1,-0.06972534282404674,1.0000000000000087,18.71999931335449,-1.0581386064832197,19.40333366394043,-1.1172157794019233,19.03333282470703,-0.06972534282404674
7038,2008-02-06,18.059999465942386,18.606666564941406,18.01666641235352,18.48666763305664,6854400.0,-0.021315034913679698,-1.298697679603191,-8.000035762820906,51.79887270495008,52.94169533970029,0.7775678367359369,0.4367734328652837,1.4524798808119606,2.613904924435513,28.46846124333735,0.5900001525878871,0.2852161328322893,-0.477833747863766,-1.7659663441423028,0.8102988484147708,-1.1219000460030344,0.16623255027550243,-0.28604159974642585,2.8260696497609246,-50.22159727455787,0.6440662981392682,2,0.7816677093505859,0.4150009155273402,1.7925009727477992,2.736667633056637,-0.6333332061767614,2,-0.06644512132205682,1.0485372709798666,18.453332901000977,1.0000000000000087,18.71999931335449,-1.0581386064832197,19.40333366394043,-0.06644512132205682
7039,2008-02-07,18.5,18.65333366394043,17.8700008392334,17.8700008392334,5862600.0,0.024363263957309034,-1.4867741847587503,-1.4765553404828977,59.72097433397531,53.51900499177826,0.2715397244096991,-0.031349823131222365,0.9925197857204253,2.1346604435789374,27.179600308452624,0.7833328247070312,0.4413029919130409,-0.020999908447265625,-1.3014660720888749,1.2594662551943436,-0.6612329902680685,0.6192331733735372,-0.6338004515036353,37.49998580840438,-20.523322504826744,0.6402330818208046,2,0.21000003814697266,-0.024999618530273438,1.329167366027832,2.2966670989990234,-1.489999771118164,3,-0.0967568062447215,-1.298697679603191,18.059999465942386,1.0485372709798666,18.453332901000977,1.0000000000000087,18.71999931335449,-0.0967568062447215
7040,2008-02-08,18.31666755676269,18.613332748413086,17.98666763305664,18.31333351135254,4986600.0,-0.009909861796611241,1.1005613380047568,0.005292142621421483,54.1062868702259,53.506477627488835,0.4405881957190765,0.11121710724744105,1.152383646236082,2.2815955959689624,26.277243229301384,0.6266651153564453,0.3211300309121725,-0.17483234405517933,-1.4450313860942963,1.0953666979839376,-0.8099318650747378,0.46026717696437913,-0.4466667175292933,26.587329970492625,-31.562846260870984,0.6350995210195578,2,0.3933324813842809,0.1583328247070348,1.3933320045471227,2.378332138061527,-0.33666801452636363,4,-0.08152868483857822,-1.4867741847587503,18.5,-1.298697679603191,18.059999465942386,1.0485372709798666,18.453332901000977,-0.08152868483857822
7041,2008-02-11,18.31999969482422,18.456666946411133,17.94333267211914,18.280000686645508,3373800.0,0.00018191835666625522,2.2765998892115147,11.99713958811347,52.47623804746236,53.382325820860096,0.34673770707356866,0.09904910512302934,1.095263980084404,2.226666577610427,25.34608931387543,0.5133342742919922,0.2802085853345062,-0.16266679763793945,-1.4351696493486337,1.1098360540727548,-0.7989182234932883,0.47358462821740943,1.7600002288818324,49.99989403614215,-6.121568655338692,0.6362514258553478,2,0.3900003433227539,0.1550006866455078,1.3899998664855957,2.375,-0.8933334350585938,0,-0.06550212202950212,1.1005613380047568,18.31666755676269,-1.4867741847587503,18.5,-1.298697679603191,18.059999465942386,-0.06550212202950212
7042,2008-02-12,18.31333351135254,18.56333351135254,18.18000030517578,18.523332595825195,4261500.0,-0.0003638746497121037,1.6436689379390177,-5.250107291020933,35.36998888609628,51.843068814679974,0.3558096862602831,0.09703894796241741,1.0525441232599313,2.1827167812982253,24.238862858285394,0.3833332061767578,0.23974537792454953,-0.16066627502441477,-1.4354134800674885,1.114080930018659,-0.7980398775459534,0.47670732749712386,1.7239330673217736,56.5956970186904,4.842875298368199,0.6373736025215369,2,0.3966665267944336,0.1616668701171875,1.0416665077209473,2.0299997329711914,-0.3733329772949254,1,-0.0711685440372043,2.2765998892115147,18.31999969482422,1.1005613380047568,18.31666755676269,-1.4867741847587503,18.5,-0.0711685440372043
7043,2008-02-13,18.226667404174805,18.5,18.136667251586914,18.46666717529297,4727400.0,-0.004732404787146427,1.3695710314029643,1.1428610354223434,39.923381525713495,50.62433256123737,0.4062960880184008,0.22711543491684338,1.075118636991732,2.225572985302403,22.441955304044434,0.36333274841308594,0.16339915625239598,-0.26749906539917134,-1.5112903980501429,0.9762922672518002,-0.8893947317246571,0.3543966009263144,1.768720496368406,45.531931471759854,-3.8027474815102167,0.6218956663254854,2,0.48333263397216797,0.24833297729492188,1.1283326148986816,2.116665840148926,-0.6033344268798828,2,-0.04754938325284486,1.6436689379390177,18.31333351135254,2.2765998892115147,18.31999969482422,1.1005613380047568,18.31666755676269,-0.04754938325284486
7044,2008-02-14,17.90999984741211,18.333332061767575,17.843332290649414,18.086666107177734,6221100.0,-0.017373859397366465,-2.1612748415676877,0.7361101176994175,40.70312356809082,48.87788577352449,0.6111283045510874,0.5836849588107142,1.3309678499863296,2.5034361347575107,20.377119457400845,0.4899997711181605,0.12423050083373965,-0.5904999732971206,-1.820261963203265,0.6392620166090239,-1.2053809682501928,0.024381021655951685,2.0443469485626196,8.658119107658619,-38.05297196560515,0.6148809949530717,2,0.7866659164428711,0.5650005340576172,1.4025001525878906,2.336667060852051,-0.4933319091796875,3,-0.026986800210181072,1.3695710314029643,18.226667404174805,1.6436689379390177,18.31333351135254,2.2765998892115147,18.31999969482422,-0.026986800210181072
7045,2008-02-15,17.94333267211914,17.98666763305664,17.549999237060547,17.89666748046875,8151900.0,0.001861129256896632,5.549938488827855,-0.26414320262566937,34.68157682343539,47.00821546721384,0.38991904772490926,0.6534237232131161,1.2605583794538475,2.4375388700822285,17.81905850549838,0.43666839599609375,0.10842202693018166,-0.6013338088989251,-1.665573018541,0.4629054007431499,-1.1334534137199626,-0.06921420407788759,1.9265735436425757,38.81576346891181,-4.695873372660934,0.5321196048210367,2,0.21666717529296875,0.5316677093505859,1.260833740234375,2.161667823791504,-0.9533329010009766,4,-0.052015556992238254,-2.1612748415676877,17.90999984741211,1.3695710314029643,18.226667404174805,1.6436689379390177,18.31333351135254,-0.052015556992238254
7046,2008-02-19,17.676666259765625,18.21666717529297,17.65999984741211,18.09666633605957,5915400.0,-0.014861587712068136,-1.4558876121795545,-9.000286111338184,37.87592620278638,45.184040995859554,0.5509646503369297,0.9637251518500207,1.4732823185293995,2.669440239378872,14.941421508033581,0.5566673278808594,0.04327668562337905,-0.8643335342407212,-1.940538844239537,0.21187177575809457,-1.402436189240131,-0.32623087924131156,2.054045537274021,12.500023528127405,-28.735077126848417,0.5381026549994086,2,0.4250001907348633,0.7983341217041016,1.5275001525878906,2.1416664123535156,-0.7833328247070277,1,0.01716009557532505,5.549938488827855,17.94333267211914,-2.1612748415676877,17.90999984741211,1.3695710314029643,18.226667404174805,0.01716009557532505
7047,2008-02-20,17.729999542236328,17.82666778564453,17.483333587646484,17.483333587646484,8973900.0,0.0030171572901218635,-1.783798830843463,-0.5872997851962525,35.32289255652341,43.35337653492326,0.4293913529934379,0.938006667131944,1.3457415504868955,2.5696430914454353,12.916824702783963,0.3433341979980469,-0.10812901774941253,-0.7980002403259263,-1.9079812981280888,0.3119808174762362,-1.3529907692270093,-0.2430097114248433,1.8698695012045725,24.26223111067753,-17.21005598983263,0.554990528901082,2,0.3383340835571289,0.7450008392333984,1.4158334732055664,2.080000877380371,-0.89666748046875,2,-0.01710847661039716,-1.4558876121795545,17.676666259765625,5.549938488827855,17.94333267211914,-2.1612748415676877,17.90999984741211,-0.01710847661039716
7048,2008-02-21,18.21666717529297,18.84000015258789,17.989999771118164,18.666667938232425,11592600.0,0.02744882378013047,1.1338961219300807,-1.8243326838019382,38.625827093275184,41.00947128595658,-0.03656062847383268,0.34844038427146273,0.7953316807977941,2.036368324971253,13.547147599979109,1.1100006103515625,-0.1652439729094084,-0.23466596603393697,-1.1903540058188966,0.7210220737510227,-0.7125099859264168,0.24317805385854285,1.2138790316843782,54.054076852565224,14.408874533102676,0.4778440198924793,2,-0.05500030517578125,0.2583332061767578,0.9124994277954102,1.4466657638549805,-1.2033348083496094,3,-0.015187555361970584,-1.783798830843463,17.729999542236328,-1.4558876121795545,17.676666259765625,5.549938488827855,17.94333267211914,-0.015187555361970584
7049,2008-02-22,18.200000762939453,18.27666664123535,17.866666793823242,18.24666786193848,8265300.0,-0.0009148990972465132,6.68764193623375,0.10370448861951286,31.410917855322367,38.487763617633966,-0.07478920585806037,0.3098475666947067,0.7293395190954826,2.014745884267036,14.402127355164563,0.4099998474121094,-0.23246912546355958,-0.20616579055786133,-1.11641475612101,0.7040831750052874,-0.6612902733394357,0.24895869222371303,1.0747684344914248,52.82559427739131,19.358630318417262,0.45512448278157436,2,-0.038333892822265625,0.27499961853027344,0.9058322906494141,1.463332176208496,-0.07666778564453125,4,-0.03168504183905285,1.1338961219300807,18.21666717529297,-1.783798830843463,17.729999542236328,-1.4558876121795545,17.676666259765625,-0.03168504183905285
7050,2008-02-25,18.420000076293945,18.553333282470703,18.053333282470703,18.233333587646484,8296200.0,0.012087873853416253,1.2058844566365277,-3.999959128621921,44.59135475067818,37.611665473546836,-0.31132890755868914,0.07118289983636572,0.4677237208721934,1.7546871058288538,14.586095235348576,0.5,-0.2449242036905268,0.028000164031983132,-0.8715315568917639,0.9275318849557301,-0.42176569642989037,0.47776602449385663,0.7114542723541817,69.04176109683333,35.46340476958212,0.4497658604618733,2,-0.2583332061767578,0.05500030517578125,0.48333263397216797,1.098332405090332,0.0033321380615234375,0,-0.05446971410997903,6.68764193623375,18.200000762939453,1.1338961219300807,18.21666717529297,-1.783798830843463,17.729999542236328,-0.05446971410997903
7051,2008-02-26,18.30666732788086,18.543333053588867,18.19333267211914,18.36666679382324,5932200.0,-0.006152700756985485,-1.4418451466097129,-0.32142601694134015,47.20103550220474,38.92622620866999,-0.22360018846469387,0.12613823919203782,0.5281309449650138,1.836315293336142,14.507880449571342,0.35000038146972656,-0.368091539081,-0.044165992736814985,-0.8741618391835857,0.7858298537099557,-0.45916391596020034,0.37083193048657037,0.6929373598871358,60.68799523115942,25.078923893153167,0.41499792322338513,2,-0.14500045776367188,0.1683330535888672,0.30666542053222656,0.9216651916503906,-0.07666778564453125,1,-0.07192284281898897,1.2058844566365277,18.420000076293945,6.68764193623375,18.200000762939453,1.1338961219300807,18.21666717529297,-0.07192284281898897
7052,2008-02-27,18.31666755676269,18.666667938232425,18.06666755676269,18.143333435058594,4986000.0,0.0005462615725038145,-2.67348058878823,-2.8889277426329123,55.73774406134434,40.68337760151786,-0.2604688275055871,0.10415101722071185,0.46584205709509874,1.7941871082856196,14.229870615639836,0.6000003814697337,-0.4283511437342611,-0.023165798187260833,-0.8486105530374601,0.8022789566629385,-0.43588817561236226,0.3895565792378406,0.5616354429955841,46.23295388854124,6.2094929245172,0.41272237742509976,2,-0.15500068664550426,0.1583328247070348,0.11499881744385121,0.9116649627685582,-0.06333541870116832,2,-0.07770704563443287,-1.4418451466097129,18.30666732788086,1.2058844566365277,18.420000076293945,6.68764193623375,18.200000762939453,-0.07770704563443287
7053,2008-02-28,17.73666763305664,18.19333267211914,17.649999618530273,18.15333366394043,6827700.0,-0.03166514443244939,1.1879298757656638,-2.403831552538095,33.94109093010266,39.9320406417414,0.2712387495365789,0.6386618934052208,0.9966964912413268,2.3319733818069466,14.574158580915004,0.6666679382324183,-0.49227996304859545,-0.5534991264343248,-1.3993807003274803,0.2923824474588308,-0.9764399133809007,-0.13055833948774875,1.0300378137326902,8.524708879662727,-30.50358783157904,0.42294078694657716,2,0.4249992370605469,0.7449989318847656,0.5499992370605469,1.4649991989135742,0.5166645050048828,3,-0.05093039966568891,-2.67348058878823,18.31666755676269,-1.4418451466097129,18.30666732788086,1.2058844566365277,18.420000076293945,-0.05093039966568891
7054,2008-02-29,17.260000228881836,17.72333335876465,17.173332214355472,17.6200008392334,7151400.0,-0.0268746877393371,-1.0624915063907845,0.8640027832073718,30.21220875409334,39.43544418959228,0.7219255789993184,1.0283899338883877,1.424113824256846,2.7607784753651217,15.207455907366146,0.5633354187011683,-0.4616110455051299,-0.9414999008178704,-1.8300719227810163,-0.0529278788547245,-1.3857859117994415,-0.4972138898362992,1.4066677093505895,5.803652396485819,-33.36085928549198,0.4442860109815723,2,0.7466659545898438,1.3666658401489258,1.2266669273376465,1.941666603088379,0.9066677093505895,4,-0.014291301197419282,1.1879298757656638,17.73666763305664,-2.67348058878823,18.31666755676269,-1.4418451466097129,18.30666732788086,-0.014291301197419282
7055,2008-03-03,17.459999084472653,17.576667785644528,17.066667556762695,17.266666412353516,3986100.0,0.011587419057860204,1.390606979052138,-0.5370342898317199,34.999980039362256,39.11589461587849,0.4985875749124524,0.7118325078272214,1.1775704394666668,2.512157339294255,16.2082542837928,0.5100002288818324,-0.45689019162849576,-0.6443343162536657,-1.3936503023276785,0.10498166982034718,-1.0189923092906739,-0.26967632321665747,1.057335281372076,24.583214620777184,-12.664973920940326,0.3746579930370068,3,0.49333477020264027,0.9066686630249059,1.0150012969970739,1.7416677474975621,0.6033344268798864,0,0.037991633883427856,-1.0624915063907845,17.260000228881836,1.1879298757656638,17.73666763305664,-2.67348058878823,18.31666755676269,0.037991633883427856
7056,2008-03-04,17.046667098999027,17.336666107177734,16.889999389648438,17.316667556762695,7028100.0,-0.02367308173808591,1.8817434534357156,-1.3965588682149201,30.651719412085484,38.59687537760762,0.9087175802598715,1.047058164056903,1.539669875566112,2.8753005218402024,17.107528344575147,0.5699996948242152,-0.4456655916069394,-0.9739996910095172,-1.8032815716039927,-0.14471781041504173,-1.3886406313067567,-0.5593587507122777,1.2965872497558593,8.818060604239001,-24.90947564160576,0.41464094029723786,3,0.8183326721191371,1.1733322143554652,1.4283332824706996,2.154999732971188,1.3266658782958949,1,0.08075860855153794,1.390606979052138,17.459999084472653,-1.0624915063907845,17.260000228881836,1.1879298757656638,17.73666763305664,0.08075860855153794
7057,2008-03-05,17.166667938232422,17.450000762939453,17.026666641235348,17.073333740234375,5001900.0,0.007039548466365009,-3.535680712796694,-0.3456816287316905,33.97177622869724,38.07975861487673,0.7827156081604763,0.8703442067033436,1.370171570572822,2.7065232875458776,17.116323415082128,0.4233341217041051,-0.410788593852331,-0.7896656036376939,-1.6753355929028793,0.09600438562749147,-1.2325005982702848,-0.346830609005103,0.9731307162475602,21.227766704423388,-10.551921934030233,0.4428349946325927,3,0.6116657257080078,1.0533313751220703,1.3083324432373047,2.034998893737793,0.8233318328857422,2,0.06194164224705068,1.8817434534357156,17.046667098999027,1.390606979052138,17.459999084472653,-1.0624915063907845,17.260000228881836,0.06194164224705068
7058,2008-03-06,16.860000610351562,17.106666564941403,16.85333251953125,17.083332061767578,4067400.0,-0.01786411486400752,-1.1408423461903925,-2.3928148117873054,34.07482749962094,38.37574857535435,0.9797310034115441,1.1410008364757616,1.62426185128691,2.966979144852033,17.147565749529157,0.3133354187011719,-0.3838469918121419,-1.0363329887390123,-2.0462994527159637,-0.026366524762060806,-1.541316220727488,-0.5313497567505365,1.1048261470520018,0.7664464813836376,-32.53602286619953,0.5049832319884757,3,0.8999996185302734,1.341665267944336,1.614999771118164,2.3416662216186523,0.9833316802978516,3,0.08264125013462298,-3.535680712796694,17.166667938232422,1.8817434534357156,17.046667098999027,1.390606979052138,17.459999084472653,0.08264125013462298
7059,2008-03-07,16.709999084472653,17.053333282470707,16.663333892822266,16.780000686645508,4985400.0,-0.008896887333848191,-3.7755421391286506,0.31344265095227486,31.933592986024422,36.96933060150394,1.0014633875679841,1.2121728693829965,1.7145608889657247,3.0691084503409733,17.087856664393616,0.38999938964844105,-0.35625617742153537,-1.096834468841557,-2.1949596194417467,0.0012906817586326724,-1.6458970441416518,-0.5477718935414622,1.0769885948713416,5.109324423096634,-26.359929214923042,0.5490625753000951,3,0.955001831054691,1.3966674804687536,1.7650012969970739,2.491667747497562,1.1166687011718786,4,0.09235985267186364,-1.1408423461903925,16.860000610351562,-3.535680712796694,17.166667938232422,1.8817434534357156,17.046667098999027,0.09235985267186364
7060,2008-03-10,16.823333740234375,17.129999160766598,16.666667938232422,16.676666259765625,6471600.0,0.006782445360337341,-4.560059510185354,-2.095201765619359,36.91208649761868,35.826114045438814,0.7127798936957319,1.0342517403541045,1.5458006703185845,2.918772592309331,16.964958637206394,0.46333122253417613,-0.3772612693412718,-0.9088331222534194,-2.062660930001872,0.24499468549503334,-1.485747026127644,-0.3319192183791948,0.7613962575357078,20.33895839394821,-12.970874216859315,0.5769139038742263,3,0.8416671752929688,1.2833328247070312,1.6516666412353516,2.37833309173584,1.7466659545898438,0,0.07984946495981093,-3.7755421391286506,16.709999084472653,-1.1408423461903925,16.860000610351562,-3.535680712796694,17.166667938232422,0.07984946495981093
7061,2008-03-11,17.120000839233402,17.286666870117188,16.803333282470707,17.223333358764652,5250300.0,0.017634263433146113,3.202909127096113,-0.7045359966708281,41.29403072916018,34.22125700852947,0.2571211938096205,0.6778267679082823,1.204286996664596,2.58554893658302,16.655692710652854,0.4833335876464808,-0.3714601950667422,-0.5521660804748514,-1.7020826299200706,0.5977504689703679,-1.1271243551974628,0.022792194247760023,0.2988778596460726,58.05086800504361,22.621824494657176,0.5749582747226099,3,0.30833244323730113,0.9866657257080043,1.3549995422363246,2.081665992736813,1.1133327484130824,1,0.055101204782497915,-4.560059510185354,16.823333740234375,-3.7755421391286506,16.709999084472653,-1.1408423461903925,16.860000610351562,0.055101204782497915
7062,2008-03-12,17.010000228881836,17.496667861938473,17.0,17.05666732788086,3630300.0,-0.006425268981265497,-13.899836923869088,0.4516206438275251,30.703634228546107,33.8615395972454,0.18134981120555338,0.7222063808310182,1.270247015460626,2.661388564907508,16.392914983924424,0.496667861938473,-0.44830689777299426,-0.5970000267028794,-1.741635071432249,0.5476350180264902,-1.1693175490675642,-0.024682504338194633,-0.3466663360595703,41.59992858892185,8.174592126943047,0.5723175223646854,3,0.1833333969116211,0.7416667938232422,1.4683332443237305,2.191666603088379,1.7099990844726527,2,0.08014889653547663,3.202909127096113,17.120000839233402,-4.560059510185354,16.823333740234375,-3.7755421391286506,16.709999084472653,0.08014889653547663
7063,2008-03-13,17.360000610351562,17.466667175292972,16.76333236694336,16.946666717529293,5051400.0,0.020576153836579625,1.2446842832532714,-8.857072791923892,37.86127964243305,34.71143636261648,-0.25445874195418483,0.3203741597993677,0.8751741531654744,2.2785430420353876,16.18238596894381,0.7033348083496129,-0.5277373198883559,-0.2036663055419936,-1.3146512137568038,0.9073186026728166,-0.7591587596493987,0.3518261485654115,-0.6800000381469715,83.59994232182171,50.454574490095936,0.5554924541074052,3,-0.23999977111816406,0.3916664123535156,1.4099993705749512,1.8416662216186523,1.3899993896484375,3,0.03629027296179599,-13.899836923869088,17.010000228881836,3.202909127096113,17.120000839233402,-4.560059510185354,16.823333740234375,0.03629027296179599
7064,2008-03-14,17.426666259765625,17.860000610351562,17.143333435058597,17.406667709350586,6305400.0,0.003840187043214094,-1.6219510067652883,0.04838352422175625,34.979843070705826,34.709198921654654,-0.32966431237212035,0.22729531228396738,0.7792928645378936,2.175467256657342,15.258956365280094,0.7166671752929652,-0.641797764903199,-0.11283397674560547,-1.213073910129797,0.987405956638586,-0.662953943437703,0.43728598994649204,-0.7303323417663563,63.687045472708384,33.633115108470044,0.5501199666920961,3,-0.16499900817871094,0.3250007629394531,1.2316675186157227,1.7750005722045898,1.213333129882816,4,0.02390968098389412,1.2446842832532714,17.360000610351562,-13.899836923869088,17.010000228881836,3.202909127096113,17.120000839233402,0.02390968098389412
7065,2008-03-17,17.010000228881836,17.423332214355472,16.683332443237305,17.25,6684600.0,-0.023909680983894233,1.5227371001459593,-12.000858369098712,32.04063442281078,34.863522811735244,0.018390519471200406,0.601281253458545,1.1616215839235906,2.5419132748968707,14.145995367966844,0.7433338165283203,-0.6677874503871415,-0.4828333854675293,-1.5901052084026155,0.6244384374675569,-1.0364692969350706,0.07080252600001202,0.8500003814697266,27.762099355986987,1.5177729617623257,0.5536359114675427,3,0.2516670227050781,0.7416667938232422,1.5824999809265137,2.191666603088379,1.2833328247070312,0,0.04801102561868564,-1.6219510067652883,17.426666259765625,1.2446842832532714,17.360000610351562,-13.899836923869088,17.010000228881836,0.04801102561868564
7066,2008-03-18,17.979999542236328,18.053333282470703,17.25666618347168,17.466667175292972,6420000.0,0.05702523811301896,1.4141432823743607,-2.1388869020654866,46.31654380201648,36.23516365321516,-0.8999299221856099,-0.3634628399420521,0.1940686564271843,1.522087676406791,13.092518731459165,1.0433330535888672,-0.6177277094892233,0.47199926376342916,-0.654025637580741,1.5980241651075993,-0.09101318690865767,1.035011714435516,-1.2966670989990234,94.64717552469459,68.00117822937538,0.5630124506720853,3,-0.6216659545898438,-0.22833251953125,0.6125006675720215,1.2216672897338867,0.3600006103515625,1,0.03281424736424143,1.5227371001459593,17.010000228881836,-1.6219510067652883,17.426666259765625,1.2446842832532714,17.360000610351562,0.03281424736424143
7067,2008-03-19,17.426666259765625,18.15333366394043,17.399999618530273,17.969999313354492,5074200.0,-0.030774933067761356,-1.5251434508111563,-1.058443006086195,46.58839403261774,37.62555993465925,-0.34177909760186154,0.17495007509764093,0.7281022781689543,2.0188906898247936,11.683476960167683,0.7533340454101562,-0.6072433757222555,-0.06616735458374023,-1.187764746286053,1.0554300371185725,-0.6269660504348948,0.49463134126741437,-0.7433338165283203,50.56688430318255,20.73520801845675,0.5607986958511559,3,-0.018332481384277344,0.3250007629394531,1.1658339500427246,1.7750005722045898,1.2400016784668004,2,0.046289250959219874,1.4141432823743607,17.979999542236328,1.5227371001459593,17.010000228881836,-1.6219510067652883,17.426666259765625,0.046289250959219874
7068,2008-03-20,17.940000534057614,18.100000381469727,17.459999084472653,17.50666618347168,5681100.0,0.02945682591495813,-1.4303759877736781,-0.7975482951453792,57.42358114973928,40.457780841738675,-0.7663996872688514,-0.3796383735582367,0.21736921802628828,1.4614433393369772,12.135118021738906,0.6733341217041016,-0.5260340032983066,0.4610002517700167,-0.6293984562565207,1.551398959796554,-0.08419910224325022,1.0061996057832836,-1.1978680419921837,85.48755423612673,50.44296141371671,0.5451993540132684,3,-0.5299997329711879,-0.1883335113525355,0.652499675750736,1.2616662979126012,0.529998779296875,3,0.04347819153160626,-1.5251434508111563,17.426666259765625,1.4141432823743607,17.979999542236328,1.5227371001459593,17.010000228881836,0.04347819153160626
7069,2008-03-24,17.623332977294922,17.920000076293945,16.783332824707028,16.809999465942386,12672600.0,-0.017651479784603352,-1.6230778880371712,1.876919081657812,51.73882638457968,42.10519638473434,-0.3425767383278746,-0.11424589449761413,0.5059321185092145,1.7364454965382166,12.786287142519246,1.156667709350586,-0.46973721171979577,0.1731660842895515,-0.8662636504269656,1.2125958190060686,-0.34654878306870884,0.6928809516478118,0.5300006866455078,63.945561460690485,26.438469359785152,0.5197148673582591,3,-0.2049999237060547,0.12833404541015625,0.9691672325134277,1.578333854675293,0.7466678619384766,0,0.06393041680348555,-1.4303759877736781,17.940000534057614,-1.5251434508111563,17.426666259765625,1.4141432823743607,17.979999542236328,0.06393041680348555
7070,2008-03-25,17.416667938232422,17.733333587646484,17.173332214355472,17.733333587646484,8157600.0,-0.011726785127918582,2.5368621404134117,-0.3893429263568181,54.12027331561918,43.53033444989646,-0.04793735401370469,0.014122006828031886,0.6792548722240284,1.9003526237229877,13.822046849148196,0.5600013732910121,-0.3914155742421386,0.016667652130127664,-0.9171619650700222,0.9504972693302776,-0.45024715646994906,0.4835824607302044,0.7092657089233398,46.228812084508164,4.882374176907234,0.46691480860007584,3,0.0016651153564453125,0.33499908447265625,1.1691651344299316,1.784998893737793,1.0233325958251918,1,0.07023912126903498,-1.6230778880371712,17.623332977294922,-1.4303759877736781,17.940000534057614,-1.5251434508111563,17.426666259765625,0.07023912126903498
7071,2008-03-26,16.989999771118164,17.383333206176758,16.826667785644528,17.366666793823242,7888200.0,-0.02449769201706209,1.715442086361074,1.1894786295957211,48.15842935347302,45.46975613044389,0.4004639431897665,0.3553079104419581,1.080152929647113,2.2840621541170414,15.081539806864832,0.5900001525878942,-0.2942581921479892,-0.3441671371459947,-1.1904038784646858,0.5020696041726964,-0.7672855078053402,0.07895123351335087,1.109081859588624,15.085169329296102,-27.616193036189834,0.4231183706593461,3,0.4283332824707031,0.7616672515869141,1.327500343322754,2.211667060852051,2.0699996948242223,2,0.07671178928950195,2.5368621404134117,17.416667938232422,-1.6230778880371712,17.623332977294922,-1.4303759877736781,17.940000534057614,0.07671178928950195
7072,2008-03-27,16.893333435058597,17.223333358764652,16.790000915527347,17.143333435058597,5440200.0,-0.005689601963614677,1.1138175829696964,0.6637161867917076,50.36336629052008,46.85887686912023,0.5351136435712327,0.3582414629366646,1.1497169474976978,2.334429757390023,16.314453753638297,0.4333324432373047,-0.22530440974993837,-0.36966676712035706,-1.099379988641335,0.3600464544006208,-0.7345233778808442,-0.0048101563598699215,1.179433219528196,8.354471087753463,-38.01341866220969,0.3648566107604884,3,0.5249996185302699,0.8583335876464808,1.3949999809265101,2.3083333969116175,2.213333129882809,3,0.08563536161116891,1.715442086361074,16.989999771118164,2.5368621404134117,17.416667938232422,-1.6230778880371712,17.623332977294922,0.08563536161116891
7073,2008-03-28,16.833332061767578,16.94333267211914,16.706666946411133,16.930000305175778,4731900.0,-0.003551778192366628,2.837833658099038,0.3866729736327983,51.37138130686522,48.680158895360165,0.5727850115659407,0.3658548272269826,1.2027444959884193,2.3539132226950343,16.990199132541772,0.2366657257080078,-0.19164455501247346,-0.3845013618469224,-1.102501464469615,0.33349874077577013,-0.7435014131582669,-0.025501310535577915,1.213645916221619,10.439434334796333,-39.4476303588753,0.35900005131134555,3,0.5850009918212891,0.9183349609375,1.4383349418640137,2.3683347702026367,2.010000228881836,4,0.10891105039321247,1.1138175829696964,16.893333435058597,1.715442086361074,16.989999771118164,2.5368621404134117,17.416667938232422,0.10891105039321247
7074,2008-03-31,17.01333236694336,17.15999984741211,16.826667785644528,16.940000534057614,3488100.0,0.010693088243925564,-1.2222335251295129,-0.7585927942860045,52.081795542908644,50.906954575371024,0.3665321953720806,0.17542120723616605,1.0190077464834246,2.1413752609711203,16.873530379981823,0.3333320617675817,-0.10511025947387509,-0.19216766357421733,-0.9155719097379844,0.5312365825895498,-0.5538697866561009,0.1695344595076662,0.9800331697827147,29.870009233301566,-22.77341035378425,0.3617021230818842,3,0.4166679382324219,0.6516685485839844,1.3050012588500977,2.1883344650268555,1.7766685485839844,0,0.08561914356304534,2.837833658099038,16.833332061767578,1.1138175829696964,16.893333435058597,1.715442086361074,16.989999771118164,0.08561914356304534
7075,2008-04-01,18.123332977294922,18.126667022705078,17.126667022705078,17.170000076293945,5345400.0,0.06524298628928671,1.0833311809456068,13.000260098316534,59.33042513044873,52.35294138964128,-0.6357947221340794,-0.9300185949198294,-0.058589277765022985,1.0110820030677772,16.279045988246878,1.1133346557617188,-0.03585337770429575,0.8846662521362312,0.05859284542551535,1.710739658846947,0.47162954878087504,1.2977029554915873,-1.416666030883789,99.76520808232223,45.83098630083879,0.41303670335535714,4,-0.6933326721191406,-0.4583320617675781,0.19500064849853516,1.078333854675293,0.6033344268798828,1,0.01361051315712758,-1.2222335251295129,17.01333236694336,2.837833658099038,16.833332061767578,1.1138175829696964,16.893333435058597,0.01361051315712758
7076,2008-04-02,18.42333221435547,18.65333366394043,18.166667938232425,18.166667938232425,5350500.0,0.01655320450363007,-2.792235780212018,0.26922838376138286,62.69459664208473,54.14251945735984,-0.9680998863754517,-1.1822057165322306,-0.34427500240185793,0.6931269296720259,15.674738891829728,0.5300006866455078,0.05038575926185729,1.1158322334289537,0.14107772496502946,2.090586741892878,0.6284549791969916,1.6032094876609158,-1.6882652664184583,88.18485735057524,31.340022472968656,0.48737725423196276,4,-0.7433319091796875,-0.758331298828125,-0.10499858856201172,0.7783346176147461,0.32333564758301137,2,0.00090473968054261,1.0833311809456068,18.123332977294922,-1.2222335251295129,17.01333236694336,2.837833658099038,16.833332061767578,0.00090473968054261
7077,2008-04-03,18.229999542236328,18.40999984741211,18.143333435058594,18.40999984741211,6942000.0,-0.010493903592993625,1.9629551138049421,-0.7013064221274417,58.04065578949076,54.211083306221106,-0.7250807130267312,-0.9540405357358068,-0.14631734046619727,0.869432645277854,15.256883747333742,0.279998779296875,0.19024647888133472,0.8693329811096184,-0.1857632472057098,1.9244292094249467,0.3417848669519543,1.3968810952672825,-1.4182019256591794,78.25338472723283,23.768722249603087,0.5275481141576647,4,-0.5499992370605469,-0.5649986267089844,0.0883340835571289,0.9716672897338867,0.6266670227050781,3,0.04552934418802734,-2.792235780212018,18.42333221435547,1.0833311809456068,18.123332977294922,-1.2222335251295129,17.01333236694336,0.04552934418802734
7078,2008-04-04,18.253332138061523,18.450000762939453,18.166667938232425,18.34666633605957,4622100.0,0.001279901064788147,-1.1250286106660863,0.5185224430975289,57.70185582648199,54.873642133099146,-0.78147339887445,-0.9145242209160713,-0.22139721091478748,0.8147719524589974,14.598492619981842,0.2833328247070277,0.20355899994355298,0.8229990005493164,-0.2759909704741439,1.9219889715727767,0.2735040150375845,1.3724939860610483,-1.3678730795898417,78.10209679659272,23.757776754848983,0.5494949855117305,4,-0.5733318328857422,-0.5949983596801758,0.0650014877319336,0.5850019454956055,0.8500003814697266,4,0.04674951512554393,1.9629551138049421,18.229999542236328,-2.792235780212018,18.42333221435547,1.0833311809456068,18.123332977294922,0.04674951512554393
7079,2008-04-07,18.253332138061523,18.49666786193848,18.23666763305664,18.336666107177734,6430200.0,0.0,-3.45728766451408,0.8928556831650795,62.55890623783826,55.81126801334571,-0.7629415073264525,-0.8358265055003926,-0.25336418702967123,0.7853611975127066,13.674223009823693,0.2600002288818395,0.25865067902892136,0.7458323478698716,-0.3569204186357524,1.8485851143754957,0.1944559646170596,1.2972087311226836,-1.297158095371092,73.79902625269705,15.427480480314067,0.5513763832528121,4,-0.5733318328857422,-0.5949983596801758,0.06833457946777344,0.34833431243896484,0.6666679382324219,0,0.03232287387997679,-1.1250286106660863,18.253332138061523,1.9629551138049421,18.229999542236328,-2.792235780212018,18.42333221435547,0.03232287387997679
7080,2008-04-08,18.166667938232425,18.34000015258789,18.100000381469727,18.25666618347168,7015800.0,-0.004747856400880712,-1.1492514369165863,1.0799707033484731,52.29510380356686,56.27089850780059,-0.6243598527713452,-0.6781311250395667,-0.18743794254580592,0.8476667032819449,12.779743060746535,0.23999977111816406,0.212820778773537,0.5920014381408727,-0.4988692454269774,1.6828721217087228,0.04656609635694764,1.1374367799247977,-1.1426075106919953,12.048354739302829,-40.01055589026634,0.5454353417839242,4,-0.4866676330566442,-0.5083341598510778,0.14999818801879528,0.37666606903075817,1.203332901000973,1,0.034311904605417,-3.45728766451408,18.253332138061523,-1.1250286106660863,18.253332138061523,1.9629551138049421,18.229999542236328,0.034311904605417
7081,2008-04-09,18.06333351135254,18.309999465942386,18.053333282470703,18.22333335876465,5667000.0,-0.005688133191580791,-1.8518416479464643,1.7778107449401994,58.80185109496752,57.20850793051697,-0.3942178895152999,-0.5275486964319782,-0.12022463101289205,0.9138188956358455,12.156100601574135,0.25666618347168324,0.21921152538814326,0.4415003776550286,-0.6481712568524856,1.5311720121625427,-0.10333543959873026,0.9863361949087874,-0.9741021543561104,2.255684384881777,-47.92684134227832,0.5448358172537575,4,-0.3833332061767578,-0.4049997329711914,0.09666728973388672,0.4116668701171875,1.9399986267089844,2,0.036722673165801245,-1.1492514369165863,18.166667938232425,-3.45728766451408,18.253332138061523,-1.1250286106660863,18.253332138061523,0.036722673165801245
7082,2008-04-10,18.373332977294922,18.59666633605957,17.729999542236328,17.863332748413086,4661700.0,0.017161808242512455,-1.2317600571713445,-3.1875044703526214,56.347645718047254,57.761426198426086,-0.527694346806495,-0.7696332842872273,-0.44435993100250215,0.5684881662316883,11.740537598286004,0.8666667938232422,0.23822923170207844,0.6833332061767585,-0.41571461040246405,1.782381022755981,0.13380929788714724,1.2328571144663698,-1.2215375280207326,74.2307700772256,27.336205246416313,0.5495239082896108,4,-0.6333322525024414,-0.7149991989135742,-0.33083343505859375,0.10166740417480469,1.4933338165283168,3,0.020319388164624863,-1.8518416479464643,18.06333351135254,-1.1492514369165863,18.166667938232425,-3.45728766451408,18.253332138061523,0.020319388164624863
7083,2008-04-11,17.989999771118164,18.163333892822266,17.90333366394043,17.90333366394043,3065100.0,-0.02086356387545285,-5.000044016021832,0.16993346722166747,55.26820464110855,58.11547165378163,0.041310958063466074,-0.35487685554649673,-0.08614101792590034,0.9189053674090708,10.931747871900154,0.4699993133544922,0.32017489435891733,0.2685000419616692,-0.8268306792190643,1.3638307631424027,-0.27916531862869576,0.8161654025520342,-0.7781427932573237,30.000022007865613,-14.128906973919864,0.5476653605903659,4,-0.09999942779541016,-0.3316659927368164,0.009166717529296875,0.4850006103515625,1.8766670227050746,4,0.0481749196692387,-1.2317600571713445,18.373332977294922,-1.8518416479464643,18.06333351135254,-1.1492514369165863,18.166667938232425,0.0481749196692387
7084,2008-04-14,17.843332290649414,18.11000061035156,17.760000228881836,18.0,3801300.0,-0.008152722753460795,-1.1649608598445973,-1.8077160086271402,56.23778279091946,57.77184472716726,0.3554776566259683,-0.18487175211357254,0.02341124375904613,1.033385880097537,10.84218675034352,0.350000381469723,0.40214336575504817,0.10099925994872905,-0.9865421939180052,1.1885407138154633,-0.4427714669846381,0.6447699868820962,-0.573816245345391,13.076853667500766,-29.514697557223492,0.5437707269333671,4,0.34833431243896484,-0.1849985122680664,0.13750076293945312,0.6233339309692383,1.6666679382324254,0,0.07061462558437714,-5.000044016021832,17.989999771118164,-1.2317600571713445,18.373332977294922,-1.8518416479464643,18.06333351135254,0.07061462558437714
7085,2008-04-15,17.82666778564453,17.913333892822266,17.626667022705078,17.829999923706055,3858900.0,-0.0009339345775460917,2.3725498995837495,0.02126882479699047,63.89815633307036,57.90557358172122,0.3639030152645759,-0.10950174644351662,-0.00992640629551289,1.0271264808517842,10.129699567953995,0.2866668701171875,0.49306537381448123,0.04350137710571289,-0.988155357858048,1.0751581120694738,-0.47232699037616754,0.5593297445875933,-0.5017990355950523,20.618649950153277,-24.40086642536283,0.5158283674818804,4,0.28499889373779297,-0.16666698455810547,0.05916595458984375,0.5449991226196289,1.3466644287109375,1,0.06133127647836978,-1.1649608598445973,17.843332290649414,-5.000044016021832,17.989999771118164,-1.2317600571713445,18.373332977294922,0.06133127647836978
7086,2008-04-16,18.56999969482422,18.56999969482422,17.913333892822266,18.036666870117188,3179100.0,0.04169774845853569,1.4624991059294756,-160.05724098454493,72.92618603506041,59.55952138678452,-0.3983242633845059,-0.8499430035956514,-0.7736245460464026,0.26309754215901293,10.716971117565851,0.7433319091796875,0.5962449037932522,0.7573332786560059,-0.3302480570236739,1.8449146143356856,0.213542610816166,1.3011239464958457,-1.1919923482191024,97.25085978224749,45.62742495309229,0.5437906678398391,4,-0.45833301544189453,-0.9016666412353516,-0.6841659545898438,-0.1983327865600586,0.7966670989990199,2,0.04308029927604973,2.3725498995837495,17.82666778564453,-1.1649608598445973,17.843332290649414,-5.000044016021832,17.989999771118164,0.04308029927604973
7087,2008-04-17,18.233333587646484,18.56999969482422,18.13333320617676,18.56999969482422,3226200.0,-0.01812956988209158,1.5940626593393932,-0.6312495529647378,67.79665948338567,60.681166237551594,-0.06832007195932022,-0.4740495570409635,-0.45305989581390804,0.5776439430131433,11.501573111623244,0.4366664886474574,0.5638864171106235,0.3803338050842271,-0.7068050431327961,1.4674726533012503,-0.16323561902428452,0.9239032291927387,-0.8043131883479546,64.31098835775146,7.169143729591006,0.5435694241085107,4,-0.12166690826416016,-0.5650005340576172,-0.4658336639404297,0.13833332061767578,0.4699993133544922,3,0.09707487344027177,1.4624991059294756,18.56999969482422,2.3725498995837495,17.82666778564453,-1.1649608598445973,17.843332290649414,0.09707487344027177
7088,2008-04-18,18.71999931335449,18.893333435058594,18.36000061035156,18.36000061035156,2928300.0,0.02669099006874598,-1.96297081216259,-1.0693048552489943,70.12582676293994,61.52193518478511,-0.5384515192186861,-0.9478819584018119,-0.9378237051319296,0.068164002938218,12.508082513102162,0.6599998474121094,0.4934907304700573,0.827999591827389,-0.3261768799968898,1.9821760636516679,0.2509113559152496,1.4050878277395284,-1.242006383470283,86.315724486446,24.661536915399395,0.5770882359121394,4,-0.4599990844726527,-0.9316663742065394,-1.247498989105221,-0.3483324050903285,-0.0699996948242152,4,0.06125360697266369,1.5940626593393932,18.233333587646484,1.4624991059294756,18.56999969482422,2.3725498995837495,17.82666778564453,0.06125360697266369
7089,2008-04-21,18.75,18.983333587646484,18.413333892822266,18.739999771118164,3247500.0,0.0016026008411287318,1.3916034108142499,0.027778513640240962,59.91564186664702,62.368661636238464,-0.5482446495077546,-0.937198413912995,-0.9797193538920901,0.022317494010099637,12.577753596803007,0.5699996948242188,0.47044330674690826,0.8016669273376458,-0.4060363769322741,2.0093702316075657,0.19781527520268583,1.4055185794726057,-1.1870866398053295,82.80096276592754,24.894869737187463,0.6038516521349596,4,-0.44499969482421875,-0.9166669845581055,-1.3141660690307617,-0.37833309173583984,0.030000686645507812,0,0.059555562337239465,-1.96297081216259,18.71999931335449,1.5940626593393932,18.233333587646484,1.4624991059294756,18.56999969482422,0.059555562337239465
7090,2008-04-22,18.63999938964844,19.433332443237305,18.440000534057614,19.083332061767575,5728500.0,-0.005866699218749827,-1.3557360883685892,-44.33225252717838,53.64760341448258,61.79596744951792,-0.4068228595726353,-0.7703457821079063,-0.8772269138692508,0.1151927385532332,12.87532067885111,0.993331909179691,0.4456771363566645,0.6304997444152853,-0.5876962492201585,1.8486957380507292,0.021401747597561638,1.239597741233009,-0.9634524112576237,47.806986172964294,-6.010078948971874,0.6090979968177223,4,-0.10999965667724965,-0.5816669464111364,-1.133332252502445,-0.2683324813842809,0.16666793823241832,1,0.0466738662940378,1.3916034108142499,18.75,-1.96297081216259,18.71999931335449,1.5940626593393932,18.233333587646484,0.0466738662940378
7091,2008-04-23,18.293333053588867,18.67333221435547,18.206666946411133,18.67333221435547,3477900.0,-0.018597980011313298,1.4561384135843678,0.8571422425290758,51.01387888902934,61.20332669073814,-0.026932309202546634,-0.33837944187555635,-0.5423592646627213,0.4277477828902434,12.529098638634228,0.46666526794433594,0.3854891087848955,0.21866674423217702,-0.9057282559381861,1.3430617444025401,-0.34353075585300274,0.7808642443173568,-0.44110752871340253,12.307687793254784,-36.83132494739079,0.5621975000851807,4,0.23666667938232422,-0.22333335876464844,-0.7866659164428711,0.07833385467529297,0.42333412170410156,2,0.048104911127387906,-1.3557360883685892,18.63999938964844,1.3916034108142499,18.75,-1.96297081216259,18.71999931335449,0.048104911127387906
7092,2008-04-24,18.34000015258789,18.52666664123535,17.989999771118164,18.36666679382324,4466400.0,0.0025510440805027734,2.096157972633189,0.07017552665524666,51.37714220942841,60.770986420551466,-0.08808833896747359,-0.2857599462888736,-0.600311134214131,0.3496621062018761,11.955672285013227,0.5366668701171875,0.3977136661240124,0.19300050735473562,-0.7884556623317778,1.174456677041249,-0.29772757748852285,0.6837285921979941,1.093332290649414,24.249460171635025,-20.349096478713744,0.4907280848432573,4,0.18999958038330078,-0.2700004577636719,-0.7849998474121094,0.03166675567626953,0.22333335876464844,3,0.0559796419134968,1.4561384135843678,18.293333053588867,-1.3557360883685892,18.63999938964844,1.3916034108142499,18.75,0.0559796419134968
7093,2008-04-25,18.666667938232425,18.71333312988281,18.270000457763672,18.456666946411133,2017800.0,0.017811765699382587,1.9230914338533962,-7.875044703527396,55.95013797174672,60.73902588508783,-0.34495199026616774,-0.49332977244140963,-0.9319065145989462,-0.013124080955844164,11.334645172117344,0.4433326721191371,0.3995710108913997,0.42800149917603036,-0.3603002871347485,1.2163032854868092,0.03385060602063916,0.8221523923314216,0.7377978515624974,46.88234252473192,5.730526646286499,0.3941508931553895,4,-0.13666820526123402,-0.5966682434082067,-1.0866675376892125,-0.29500102996826527,-0.4900016784668004,4,0.001964194300229316,2.096157972633189,18.34000015258789,1.4561384135843678,18.293333053588867,-1.3557360883685892,18.63999938964844,0.001964194300229316
7094,2008-04-28,18.46999931335449,18.613332748413086,18.333332061767575,18.57333374023437,3172500.0,-0.010535818472193759,2.0545677753617113,-0.4920663754189252,54.23253006468826,59.66506741082315,-0.055923329964006285,-0.19176792783743934,-0.7323436836846469,0.15001406992727695,11.138902401445701,0.33333587646485086,0.3869537899826838,0.15849952697753622,-0.383955125163574,0.7009541791186464,-0.11272779909301889,0.42972685304809133,0.9061771560668994,33.25633455879413,-11.098644722091969,0.27122732607055544,4,0.20333385467529652,-0.3999996185302699,-0.8891654014587367,-0.09833240509032848,-1.143331527709961,0,0.009745550182324036,1.9230914338533962,18.666667938232425,2.096157972633189,18.34000015258789,1.4561384135843678,18.293333053588867,0.009745550182324036
7095,2008-04-29,18.3700008392334,18.559999465942386,18.200000762939453,18.476667404174805,3478800.0,-0.005414102752499206,1.6341623401998124,1.0322461561179097,54.28306561176377,57.593609586012406,0.14444164620289257,-0.07625166489916069,-0.6316279032473346,0.22774844769291747,11.776714013355598,0.35999870300293324,0.4060509888023347,0.046167659759522195,-0.4894469619464452,0.5817822814654896,-0.2216396510934615,0.3139749706125059,0.9784520962219254,52.534708030640886,2.736536650321682,0.26780731085298437,4,0.34166526794433594,-0.3000011444091797,-0.7850008010864258,0.0016660690307617188,-1.1000003814697266,1,0.022318989040896575,2.0545677753617113,18.46999931335449,1.9230914338533962,18.666667938232425,2.096157972633189,18.34000015258789,0.022318989040896575
7096,2008-04-30,18.440000534057614,18.670000076293945,18.26333236694336,18.49666786193848,3798600.0,0.0038105439099771488,1.016541979173563,0.5312567055289987,50.99801784114285,55.72709384798544,0.06041567195931563,-0.1527712449431995,-0.6914853291220808,0.12922555276846737,11.786125641096715,0.40666770935058594,0.43828674682676905,0.11533393859862784,-0.42098396866874666,0.6516518458660023,-0.1528250150350594,0.3834928922323151,0.8812833381109684,62.212084855036935,14.863999108950154,0.268158953633687,4,0.27166557312012074,-0.3700008392333949,-0.855000495910641,-0.06833362579345348,-1.7100009918212855,2,0.019884315791967255,1.6341623401998124,18.3700008392334,2.0545677753617113,18.46999931335449,1.9230914338533962,18.666667938232425,0.019884315791967255
7097,2008-05-01,19.059999465942386,19.059999465942386,18.356666564941406,18.5,5199900.0,0.03362250075533724,1.5119056134004802,-9.882228205990073,64.9580685174184,55.15289848737193,-0.4805208898067477,-0.7456292221236502,-1.295647792837503,-0.52577406404491,12.049608564503533,0.7033329010009801,0.46745644400701636,0.6938328742980993,0.0674677798810599,1.3201979687151386,0.3806503270895796,1.007015421506619,0.23465872420518608,100.0,48.373153551010276,0.313182547208519,5,-0.348333358764652,-0.9899997711181676,-1.4749994277954137,-0.6883325576782262,-2.3766670227050817,3,-0.01801323715999603,1.016541979173563,18.440000534057614,1.6341623401998124,18.3700008392334,2.0545677753617113,18.46999931335449,-0.01801323715999603
7098,2008-05-02,19.106666564941406,19.47333335876465,18.90999984741211,19.3700008392334,4293900.0,0.0024484312857619983,1.3971673802325346,-0.4702402239774358,68.16877362129017,56.06991312677672,-0.5214021706862013,-0.7642734705356382,-1.341298786987899,-0.6043856082071883,12.469875227484309,0.5633335113525391,0.39269016462934303,0.6978332519531243,-0.007452425735770873,1.4031189296420195,0.34519041310867493,1.0504760907975736,-1.1166667938232422,71.20416181715507,14.093717377294901,0.35264283884444797,5,-0.375,-1.0166664123535156,-1.5216665267944336,-0.7349996566772461,-2.1800003051757812,4,-0.028436831288290887,1.5119056134004802,19.059999465942386,1.016541979173563,18.440000534057614,1.6341623401998124,18.3700008392334,-0.028436831288290887
7099,2008-05-05,18.843332290649414,19.086666107177734,18.709999084472656,19.07666778564453,3106500.0,-0.013782324268702184,1.9737010518073468,0.8860809920108936,63.652611880852334,57.18158073415113,-0.2720448572292433,-0.4790317303700533,-1.0794501347545626,-0.38347360582699963,12.681322321239257,0.39666748046875,0.3537570370196299,0.40499897003173757,-0.321924786364022,1.1319227264274971,0.04153709183385956,0.7684608482296156,-0.8236658477783187,50.52344766946328,-10.740180491478156,0.3634618781978794,5,-0.11166572570800781,-0.6933317184448242,-1.2583322525024414,-0.4716653823852539,-2.7566661834716797,0,-0.03537941275995049,1.3971673802325346,19.106666564941406,1.5119056134004802,19.059999465942386,1.016541979173563,18.440000534057614,-0.03537941275995049
7100,2008-05-06,18.790000915527344,18.88333320617676,18.649999618530273,18.790000915527344,5069100.0,-0.002830251799387673,1.5000306541597124,-0.0,53.626394355923885,57.47186023047275,-0.21813763270322184,-0.3969597656120385,-1.0353470477439473,-0.353399600540385,13.118867567414364,0.23333358764648793,0.2567526843747956,0.3205009460449233,-0.41081754868020326,1.0518194407700499,-0.045158301317638205,0.6861601934074848,-0.7412611343383766,43.52629065131961,-12.640527944237007,0.3656592473625632,5,-0.0583343505859375,-0.49000072479248047,-1.2425003051757812,-0.4183340072631836,-2.2966670989990234,1,-0.0778782894402934,1.9737010518073468,18.843332290649414,1.3971673802325346,19.106666564941406,1.5119056134004802,19.059999465942386,-0.0778782894402934
7101,2008-05-07,18.726667404174805,19.17333221435547,18.670000076293945,18.683332443237305,3399300.0,-0.0033705965016852524,-13.380980926430517,100.0,58.937206080018775,58.31186732720501,-0.09708046182785424,-0.2965891911603009,-0.9785144205467802,-0.318451871064223,13.815193316413676,0.5033321380615234,0.21957664423601386,0.22400074005127024,-0.4897130937330161,0.9377145738355566,-0.1328561768408747,0.5808576569434152,-0.649435751434325,33.13439974037287,-21.093346473360405,0.35685691689214327,5,0.1099996566772461,-0.1766672134399414,-1.1791667938232422,-0.35500049591064453,-1.923334121704098,2,-0.07778570073212243,1.5000306541597124,18.790000915527344,1.9737010518073468,18.843332290649414,1.3971673802325346,19.106666564941406,-0.07778570073212243
7102,2008-05-08,18.74666786193848,18.836666107177734,18.49333381652832,18.733333587646484,3554400.0,0.001068020130438052,2.551760539063348,0.30770246478881436,50.58143596635986,57.71534488216203,-0.0595958088411912,-0.3027061642550173,-1.0052397761374756,-0.36621164182792754,15.016109068449898,0.34333229064941406,0.21532592133181438,0.22533445358276794,-0.49364592953640596,0.9443148367019418,-0.134155737976819,0.5848246451423549,-0.6415141750775177,25.85042487183815,-23.3138395497079,0.35949019155958756,5,0.08999919891357067,-0.19666767120361683,-1.0741672515869176,-0.37500095367431996,-2.1133346557617223,3,-0.10757476126179255,-13.380980926430517,18.726667404174805,1.5000306541597124,18.790000915527344,1.9737010518073468,18.843332290649414,-0.10757476126179255
7103,2008-05-09,18.856666564941406,18.99666786193848,18.440000534057614,18.520000457763672,3802500.0,0.005867640255485584,-1.2416166146945387,25.2481762265703,52.24718920526235,57.49475145333693,-0.1562391315517786,-0.3630616368407118,-1.1021258434753918,-0.4981830057653198,16.363431795960174,0.5566673278808665,0.251280677472284,0.29199981689453125,-0.3959426660123384,0.9799422998014009,-0.05197142455890358,0.6359710583479661,-0.7241492846423689,56.818223196706384,11.416835688696935,0.34397124145343505,5,-0.01999950408935547,-0.30666637420654297,-1.1841659545898438,-0.4849996566772461,-2.3233337402343786,4,-0.1152554781736872,2.551760539063348,18.74666786193848,-13.380980926430517,18.726667404174805,1.5000306541597124,18.790000915527344,-0.1152554781736872
7104,2008-05-12,19.10333251953125,19.11666679382324,18.583332061767575,18.833332061767575,3337500.0,0.013081100720550909,2.5954866915263817,0.8019828904878016,59.22974979520674,58.04438302927503,-0.33930010568087,-0.5380791521787387,-1.3171757621487217,-0.7624168996641814,17.996339581055793,0.5333347320556641,0.2929140795276979,0.4756657600402825,-0.16315971964374398,1.114491239724309,0.15625302019826748,0.7950784998822975,-0.9439989176628991,90.4545655526859,43.48379979466736,0.31941273984201346,5,-0.2349996566772461,-0.5533323287963867,-1.4341654777526855,-0.7316656112670898,-2.6099987030029297,0,-0.11394170402154713,-1.2416166146945387,18.856666564941406,2.551760539063348,18.74666786193848,-13.380980926430517,18.726667404174805,-0.11394170402154713
7105,2008-05-13,18.920000076293945,19.166667938232425,18.663333892822266,19.05666732788086,2806800.0,-0.009596882797798023,1.822419611009766,-0.5061741476991697,63.35229304705734,59.41708027437665,-0.07794215219705691,-0.283154719158599,-1.110153315157632,-0.5972049128280048,19.49237420318784,0.5033340454101598,0.28832525714174295,0.23766670227050923,-0.2900006782509834,0.7653340827920019,-0.02616698799023709,0.5015003925312556,-0.734386479287668,65.45463057608144,13.516794402750492,0.26383369026074677,5,-0.005000114440917969,-0.36999988555908203,-1.2508330345153809,-0.5483331680297852,-2.190000534057617,1,-0.1497533804276393,2.5954866915263817,19.10333251953125,-1.2416166146945387,18.856666564941406,2.551760539063348,18.74666786193848,-0.1497533804276393
7106,2008-05-14,19.3700008392334,19.479999542236328,18.920000076293945,19.01333236694336,4890600.0,0.023784395408290138,-1.0613487887159792,-2.6097581399243577,68.72729820064069,59.835883572512465,-0.42705898310650525,-0.7063640477036373,-1.5174216256678932,-1.0623611319678474,20.671096005587476,0.5599994659423828,0.31883462401827245,0.647667407989502,0.04054759810393449,1.2547872178750694,0.3441075030467182,0.9512273129322857,-1.158632846991953,89.42319154750315,32.57916091824801,0.3035599049427841,5,-0.4100008010864258,-0.8166675567626953,-1.700833797454834,-0.9983339309692383,-2.7333335876464844,2,-0.1485114557599021,1.822419611009766,18.920000076293945,2.5954866915263817,19.10333251953125,-1.2416166146945387,18.856666564941406,-0.1485114557599021
7107,2008-05-15,20.003332138061523,20.123332977294922,19.28333282470703,19.28333282470703,5205600.0,0.03269650342736852,-1.333335982431183,2.0186794440552522,71.86477229401996,60.246550091704655,-1.019743363522963,-1.2651577785866586,-2.103648634028808,-1.7066270522635953,22.177503145668283,0.8400001525878906,0.37850370539536016,1.1924987792968764,0.3983072607938425,1.9866902977999104,0.7954030200453595,1.5895945385483934,-1.741218883820281,92.8712335037862,33.330922613259105,0.3970957592515168,5,-0.7216653823852539,-1.1283321380615234,-2.334165096282959,-1.8383312225341797,-3.2933330535888707,3,-0.1599732901250982,-1.0613487887159792,19.3700008392334,1.822419611009766,18.920000076293945,2.5954866915263817,19.10333251953125,-0.1599732901250982
7108,2008-05-16,19.86666679382324,20.049999237060547,19.696666717529297,20.049999237060547,4043400.0,-0.006832128932071413,2.8545552908373995,-0.2546286362179409,73.30374919165534,61.318898681793875,-0.8537116457369436,-1.0942870060567067,-1.9106095570149932,-1.581056901729216,23.25099964155794,0.35333251953125,0.45315588707978804,0.998500061035152,0.07662475247409262,1.9203753695962114,0.5375624067546205,1.4594377153156834,-1.492880356198775,83.33337461791103,19.622792409601786,0.4609376542805302,5,-0.5850000381469691,-0.9916667938232386,-2.1674995422363246,-1.7600002288818324,-3.2466659545898366,4,-0.16275168961165443,-1.333335982431183,20.003332138061523,-1.0613487887159792,19.3700008392334,1.822419611009766,18.920000076293945,-0.16275168961165443
7109,2008-05-19,19.86666679382324,20.083332061767575,19.709999084472656,19.8799991607666,3262500.0,0.0,-1.2857042763388156,0.07272235458131823,75.83434078452125,63.786448284971364,-0.7747604793814276,-1.06072357989326,-1.848237782634346,-1.5943936871636417,24.257974564881604,0.3733329772949183,0.4240686446040165,0.9426667213439899,-0.07894177924579182,1.9642752219337716,0.43186247104909725,1.4534709716388825,-1.3879075638185476,82.4201133958663,16.581384202373698,0.5108042502948917,5,-0.5850000381469691,-0.9916667938232386,-2.092499732971188,-1.7600002288818324,-3.6499996185302663,0,-0.1677852658279133,2.8545552908373995,19.86666679382324,-1.333335982431183,20.003332138061523,-1.0613487887159792,19.3700008392334,-0.1677852658279133
7110,2008-05-20,19.51000022888184,19.690000534057614,19.399999618530273,19.68666648864746,3368700.0,-0.01795301489892054,2.1636287973367465,13.25092989985314,66.80631283778126,64.66079348027831,-0.34109082545570857,-0.6698820409620296,-1.435711642775182,-1.2511975880782096,24.37947177709128,0.4666671752929652,0.3706641069352159,0.5425001144409229,-0.5020237894662891,1.587024018348135,0.020238162487316913,1.064762066394529,-0.9325665740397362,49.03050121018966,-16.553693212604976,0.5222619519536051,5,-0.22833347320556996,-0.6350002288818395,-1.5850000381469762,-1.4033336639404332,-3.930000305175785,1,-0.15462154674338568,-1.2857042763388156,19.86666679382324,2.8545552908373995,19.86666679382324,-1.333335982431183,20.003332138061523,-0.15462154674338568
7111,2008-05-21,19.17333221435547,19.546667098999023,19.113332748413086,19.46999931335449,3022200.0,-0.01725617686195513,-1.0800080566529184,1.6792515978580203,51.95401573104499,64.81330234302109,0.07330889108271066,-0.2781682262196057,-1.055508392176577,-0.9259962447396752,24.769449435936025,0.4333343505859375,0.3439942118413448,0.1618321418762214,-0.836222712009107,1.1598869957615499,-0.3371952850664428,0.6608595688188856,-0.5031446001661948,5.940539836194671,-53.00630193311275,0.49902742694266367,5,0.10833454132080078,-0.154998779296875,-1.2874984741210938,-1.0666656494140625,-3.549999237060547,2,-0.12743390897330653,2.1636287973367465,19.51000022888184,-1.2857042763388156,19.86666679382324,2.8545552908373995,19.86666679382324,-0.12743390897330653
7112,2008-05-22,19.36666679382324,19.51666641235352,19.209999084472656,19.229999542236328,2559300.0,0.010083514816637607,-2.471676113360364,-0.4606754576022669,54.266966917898515,65.03772208886957,-0.025513023765039833,-0.41175470706040684,-1.198617377611125,-1.1282994255925765,25.635886999303352,0.3433341979980504,0.3779741960748595,0.3038333892822216,-0.6535828840288644,1.2612496625933076,-0.17487474737331965,0.7825415259377628,-0.6092904578476244,26.116930385658033,-29.98732131496229,0.47870813665554296,5,-0.013334274291988635,-0.31000041961669567,-1.476666927337643,-1.2600002288818324,-4.056666374206539,3,-0.14096383085947572,-1.0800080566529184,19.17333221435547,2.1636287973367465,19.51000022888184,-1.2857042763388156,19.86666679382324,-0.14096383085947572
7113,2008-05-23,18.703332901000977,19.21333312988281,18.65999984741211,19.176666259765625,4715100.0,-0.034251319542184966,1.024388456828258,-3.4633999972088603,47.9690588607693,63.786534207265404,0.6859143702747694,0.2682185782017257,-0.5030136302808508,-0.47995815532840425,25.826286686721268,0.7066669464111293,0.38734447198519106,-0.3613337516784654,-1.3156915618016178,0.5930240584446871,-0.8385126567400398,0.11584515338310908,1.4200000762939453,3.0444792264109553,-51.54470076973594,0.47717890506157545,5,0.6883335113525391,0.3533334732055664,-0.8133330345153809,-0.5966663360595703,-2.416666030883789,4,-0.10657639614710823,-2.471676113360364,19.36666679382324,-1.0800080566529184,19.17333221435547,2.1636287973367465,19.51000022888184,-0.10657639614710823
7114,2008-05-27,18.649999618530273,18.82999992370605,18.53333282470703,18.790000915527344,7070400.0,-0.0028515389611575293,1.6969820448575668,0.2957773721304143,47.9690323151886,62.077283014835544,0.746703695141612,0.3538716419628294,-0.41951405815521525,-0.43414949475459963,25.936132751266328,0.2966670989990199,0.4259559813253979,-0.4236670494079604,-1.3575884864888792,0.5102543876729584,-0.8906277679484198,0.04329366913249899,1.444066696166992,10.086457232280257,-44.00593530202771,0.46696071854045856,5,0.6783332824707031,0.40666675567626953,-0.6258330345153809,-0.8716659545898438,-3.0833330154418928,1,-0.10884712175971867,1.024388456828258,18.703332901000977,-2.471676113360364,19.36666679382324,-1.0800080566529184,19.17333221435547,-0.10884712175971867
7115,2008-05-28,18.780000686645508,18.850000381469727,18.636667251586914,18.65999984741211,4488900.0,0.00697056679754926,-1.5600073242466899,-0.8571409108867727,50.75901276765772,60.080806855615215,0.6646503713383396,0.27000494115764084,-0.5037838026733006,-0.5708359512034775,26.36372445576729,0.2133331298828125,0.45794599914414746,-0.31416597366332866,-1.1998037821172431,0.5714718347905858,-0.7569848778902859,0.1286529305636286,1.251636288452147,24.342200613990013,-31.062775377575004,0.44281890422695663,5,0.5483322143554688,0.27666568756103516,-0.7108340263366699,-0.9566669464111328,-2.9366674423217773,2,-0.13649272724336625,1.6969820448575668,18.649999618530273,1.024388456828258,18.703332901000977,-2.471676113360364,19.36666679382324,-0.13649272724336625
7116,2008-05-29,18.80666732788086,18.976667404174805,18.64666748046875,18.666667938232425,4215000.0,0.0014199488956523343,-2.6666596024244478,1.1666534212826534,50.852265492201774,57.746083877635414,0.6142682600150984,0.28692743537724397,-0.5147371321143837,-0.5911141698006936,26.712527002336973,0.3299999237060547,0.45165634788091324,-0.30583267211914134,-1.1485954689152216,0.5369301246769389,-0.7272140705171815,0.11554872627889878,1.1650374812011712,27.796721947434676,-30.051805904758666,0.4213813983980408,5,0.5016651153564453,0.2499990463256836,-0.5125012397766113,-0.7583341598510742,-2.9366674423217773,3,-0.1715703983018445,-1.5600073242466899,18.780000686645508,1.6969820448575668,18.649999618530273,1.024388456828258,18.703332901000977,-0.1715703983018445
7117,2008-05-30,18.71666717529297,18.8799991607666,18.666667938232425,18.836666107177734,2388600.0,-0.004785544988848978,1.0645119610159137,-0.8571389645776785,48.00000871930803,54.93455715848572,0.5616218010226852,0.368795504812347,-0.39190718821684456,-0.502795073421666,26.468428112641217,0.21333122253417613,0.44753553321029216,-0.37866621017456126,-1.2397202571793677,0.4823878368302452,-0.8091932336769645,0.05186081332784198,1.1975027544140602,26.960921809960986,-29.73661384975076,0.4305270235024036,5,0.5916652679443359,0.3399991989135742,-0.41666746139526367,-0.6683340072631836,-2.333333969116211,4,-0.1652716356511067,-2.6666596024244478,18.80666732788086,-1.5600073242466899,18.780000686645508,1.6969820448575668,18.649999618530273,-0.1652716356511067
7118,2008-06-02,18.56333351135254,18.76000022888184,18.44333267211914,18.690000534057614,5427600.0,-0.00819235938238183,1.3750089407052062,1.055567918110407,42.07438097504302,51.18345051298813,0.5706446532472071,0.5052409029524405,-0.22339743419183833,-0.3439611760311365,25.465173951080555,0.31666755676269887,0.3793289350082638,-0.5048332214355469,-1.3980652860656768,0.38839884319458307,-0.9514492537506136,-0.05821718912048013,1.2956029341544912,22.500098347405952,-28.691130034634597,0.4466160323150656,6,0.5033330917358398,0.5983333587646484,-0.263333797454834,-0.5150003433227539,-2.6100006103515643,0,-0.1752558660730973,1.0645119610159137,18.71666717529297,-2.6666596024244478,18.80666732788086,-1.5600073242466899,18.780000686645508,-0.1752558660730973
7119,2008-06-03,18.176666259765625,18.333332061767575,17.226667404174805,17.24333381652832,19894800.0,-0.020829623696112853,-1.2896543287339783,-7.368393314260107,39.70452495692616,48.17214074844868,0.7737421366195321,0.8847647217205079,0.1844744020450051,0.032601320349161966,25.41103647405799,1.3366661071777344,0.2260399400412787,-0.8581671714782715,-1.8327766331588151,0.11644229020227215,-1.3454719023185433,-0.37086244063799967,1.5973339593381333,54.285648890904014,4.696286989111613,0.48730473084027215,6,0.21000099182128906,0.4983339309692383,0.12333345413208008,-0.12833309173583984,-2.179999351501465,1,-0.10397942959606321,1.3750089407052062,18.56333351135254,1.0645119610159137,18.71666717529297,-2.6666596024244478,18.80666732788086,-0.10397942959606321
7120,2008-06-04,17.326667785644528,18.123332977294922,17.283332824707028,17.92333221435547,16149000.0,-0.046763166687094015,-1.4585333720384817,-0.6392839261446696,24.52203320498758,45.12414268999786,1.4320618207078866,1.7070334047852747,1.0529000481069595,0.8663320281397553,25.49468039934907,0.8933334350585973,0.0433904091027415,-1.6349989891052275,-2.8715197304461526,-0.3984782477643023,-2.25325935977569,-1.0167386184347649,2.2435458082649156,5.7143075125556,-37.232053575396186,0.6182603706704628,6,1.0449991226196325,1.3483324050903356,1.0449986457824743,0.7216653823852575,-1.5966682434081996,2,-0.10157759150979628,-1.2896543287339783,18.176666259765625,1.3750089407052062,18.56333351135254,1.0645119610159137,18.71666717529297,-0.10157759150979628
7121,2008-06-05,17.270000457763672,17.383333206176758,17.049999237060547,17.35333251953125,8023200.0,-0.0032705265999158906,3.651168361100761,0.13966319719714518,10.194232738185434,40.22717222558529,1.3302374196176174,1.7380881550504093,1.1414708917018146,0.9127834469059621,25.282491565129696,0.33333396911621094,-0.16476242699553723,-1.618832969665526,-3.067105125472409,-0.17056081385864275,-2.3429690475689675,-0.8946968917620843,2.1127294409670014,12.021925129788306,-23.592691582077016,0.7241360779034415,6,0.8616657257080078,1.3166656494140625,1.1208324432373047,0.7783327102661133,-2.25,3,-0.08260956430945476,-1.4585333720384817,17.326667785644528,-1.2896543287339783,18.176666259765625,1.3750089407052062,18.56333351135254,-0.08260956430945476
7122,2008-06-06,16.729999542236328,17.190000534057614,16.636667251586914,17.086666107177734,7731900.0,-0.0312681471461449,-1.0368178275796571,4.280064087891966,9.122549553298157,35.910893413644054,1.6281077406575726,2.2337861830539723,1.710874568222529,1.4394843355531144,25.663531422569697,0.6333332061767578,-0.35122531232960696,-2.0580004692077623,-3.7991491080676454,-0.3168518303478791,-2.928574788637704,-1.1874261497778207,2.4194572903273333,4.395556026653772,-24.14267668913416,0.8705743194299421,6,1.0766677856445312,1.6500005722045898,1.6608333587646484,1.318333625793457,-1.2466669082641602,4,-0.05140464316846527,3.651168361100761,17.270000457763672,-1.4585333720384817,17.326667785644528,-1.2896543287339783,18.176666259765625,-0.05140464316846527
7123,2008-06-09,16.683332443237305,16.933332443237305,16.576667785644528,16.713333129882812,6732900.0,-0.002789426197006617,-1.9315304722711566,0.08411409869729834,9.012921490696343,31.582436655367133,1.5177077697548214,2.2232725532565567,1.788942693222637,1.4830365671874546,25.856709987166997,0.356664657592777,-0.4702398832030461,-1.9960008621215835,-3.9742422227474243,-0.01775950149574257,-2.9851215424345057,-1.0068801818086612,2.1645896396091473,6.072000156352334,-15.004029489737455,0.9891206803129209,6,1.0933351516723633,1.6666679382324219,1.7075004577636719,1.3650007247924805,-0.6999998092651367,0,-0.017981973210763003,-1.0368178275796571,16.729999542236328,3.651168361100761,17.270000457763672,-1.4585333720384817,17.326667785644528,-0.017981973210763003
7124,2008-06-10,16.926666259765625,17.093332290649414,16.566667556762695,16.566667556762695,6255600.0,0.014585444326319585,-1.9259257296959358,-11.99968211583699,15.73833243362607,27.69124995158584,1.1222254248182715,1.906241211158246,1.5746820484003052,1.2386099353852913,25.755030927986848,0.5266647338867188,-0.6222641388545895,-1.643833732604982,-3.758644030082266,0.4709765648723021,-2.701238881343624,-0.5864285838663399,1.6032802214725592,23.126273523815126,5.35553237849286,1.057405148738642,6,0.845001220703125,1.4183340072631836,1.4841670989990234,1.141667366027832,1.0266666412353516,1,-0.05750295680362327,-1.9315304722711566,16.683332443237305,-1.0368178275796571,16.729999542236328,3.651168361100761,17.270000457763672,-0.05750295680362327
7125,2008-06-11,16.086666107177734,16.90333366394043,15.979999542236328,16.899999618530273,8916600.0,-0.04962584715128193,1.2520300430083016,-2.2592678933788273,13.88460405452446,23.58373201406614,1.7209776559938632,2.659442536893991,2.39880981125485,2.084171189629501,25.819346129546418,0.9466667175292969,-0.735216197395129,-2.3421671867370613,-4.721459373149834,0.03712499967571148,-3.531813279943446,-1.1525210935306767,2.12915574614437,7.600941079250996,-11.18432058839434,1.189646093206386,6,1.3433332443237305,1.9650001525878906,2.3541674613952637,1.9816675186157227,1.9533348083496094,2,-0.005594645796335507,-1.9259257296959358,16.926666259765625,-1.9315304722711566,16.683332443237305,-1.0368178275796571,16.729999542236328,-0.005594645796335507
7126,2008-06-12,16.49333381652832,16.746667861938473,16.253332138061527,16.270000457763672,9499500.0,0.025279800465873636,-2.8441245754966364,-0.27459013510122626,17.979235712330194,20.24809056884638,1.0634921907554258,2.135711163934779,1.9709966204572282,1.6744684510827028,25.448511744194157,0.6600017547607386,-0.8475866379635377,-1.7916661262512221,-4.276843232517358,0.6935109800149135,-3.03425467938429,-0.5490775731181543,1.320040020798345,42.424285414785054,23.551616627103726,1.2425885531330676,6,0.8766660690307617,1.5583324432373047,2.0224995613098145,1.5749998092651367,0.323333740234375,3,-0.04628138148316863,1.2520300430083016,16.086666107177734,-1.9259257296959358,16.926666259765625,-1.9315304722711566,16.683332443237305,-0.04628138148316863
7127,2008-06-13,16.803333282470707,16.803333282470707,16.376667022705078,16.683332443237305,5010900.0,0.01879543998750144,6.111054597472419,0.5373171294121825,27.016154151779034,18.57495425515038,0.5068444159790495,1.6587276311418009,1.6492505633554764,1.3593736634608824,24.252126395636367,0.42666625976562855,-0.988186134503156,-1.3216667175292933,-3.752485113842422,1.109151678783837,-2.5370759156858576,-0.10625751937272909,0.6800331817396987,73.95217120918575,50.88477260842028,1.215409198156565,6,0.35333251953124645,1.2483329772949183,1.8900003433227504,1.2650003433227504,0.8033332824706996,4,-0.10612970621533846,-2.8441245754966364,16.49333381652832,1.2520300430083016,16.086666107177734,-1.9259257296959358,16.926666259765625,-0.10612970621533846
7128,2008-06-16,16.633333206176758,16.876667022705078,16.59666633605957,16.666667938232422,3865500.0,-0.010117044840816991,-4.249924005364327,-0.27778749105935757,26.274534091245712,17.08273304785255,0.41826875610313863,1.6591393478408882,1.8045342491041012,1.4951359618069944,22.926070413265997,0.2800006866455078,-1.1515556210232525,-1.3300001144409173,-3.702478949527972,1.0424787206461374,-2.5162395319844464,-0.14376069689738813,0.5794272120783148,58.682695256352936,32.56989310741344,1.1862394175435274,6,0.4183330535888672,1.4183330535888672,2.060000419616699,1.4350004196166992,1.5166664123535156,0,-0.06913831148272431,6.111054597472419,16.803333282470707,-2.8441245754966364,16.49333381652832,1.2520300430083016,16.086666107177734,-0.06913831148272431
7129,2008-06-17,16.533332824707028,16.856666564941403,16.510000228881836,16.726667404174805,3541200.0,-0.006012047028108314,-1.8888888888888593,5.799794014991238,23.380732267659596,16.955921832593887,0.29127910829733494,1.5774892206586166,1.8883528067655106,1.5702949151397476,21.530730755594863,0.34666633605956676,-1.3160283575675997,-1.2633337974548375,-3.539192571148508,1.012524976238831,-2.4012631843016727,-0.12540441060800234,0.45753063586467135,59.92774115717396,32.20336150852228,1.1379293868468345,6,0.14833354949951527,1.5183334350585973,2.1600008010864293,1.5350008010864293,0.7666664123535192,1,-0.033266141592029896,-4.249924005364327,16.633333206176758,6.111054597472419,16.803333282470707,-2.8441245754966364,16.49333381652832,-0.033266141592029896
7130,2008-06-18,16.49333381652832,16.553333282470707,16.286666870117188,16.49333381652832,5428800.0,-0.0024192949239449923,3.4444797660296147,-0.0,22.677177203561058,18.342915662080067,0.22421735181975677,1.4544708434860638,1.9141654386496612,1.591354561213418,21.01252793975078,0.2666664123535192,-1.4630703090801056,-1.1524994850158699,-3.3487131186516237,1.043714148619884,-2.250606301833745,-0.05439266819799471,0.3833332061767578,38.50284724623367,10.341993022913197,1.0981068168178767,6,0.09166622161865234,1.5583324432373047,2.2158327102661133,1.5749998092651367,1.1566658020019531,2,0.08852055628738675,-1.8888888888888593,16.533332824707028,-4.249924005364327,16.633333206176758,6.111054597472419,16.803333282470707,0.08852055628738675
7131,2008-06-19,16.729999542236328,16.790000915527347,16.383333206176758,16.40333366394043,6127200.0,0.014349174541707255,-1.2181867363022265,100.0,27.321151271870306,20.364982519699193,-0.10851436814904147,1.0807836413118466,1.669102207809999,1.330120753280589,20.96820050297715,0.4066677093505895,-1.5786149739236741,-0.793667125701905,-2.9021930692993614,1.3148588178955514,-1.8479300975006332,0.2605958460968232,-0.75,75.14111143439047,44.89403788142876,1.0542629717987282,6,-0.19333362579345703,1.3216667175292969,2.002500534057617,1.338334083557129,0.6066665649414062,3,0.0783025349154256,3.4444797660296147,16.49333381652832,-1.8888888888888593,16.533332824707028,-4.249924005364327,16.633333206176758,0.0783025349154256
7132,2008-06-20,16.636667251586914,16.739999771118164,16.533332824707028,16.726667404174805,7829700.0,-0.005578738386321502,2.5429159990845194,-0.2755113361009418,27.700620418168583,22.441393511640555,-0.03331719913033737,1.01093579718086,1.7427855872677007,1.4075666438916876,20.921477556439356,0.20666694641113637,-1.5610780876891468,-0.7504994392395012,-2.7044649879298426,1.20346610945084,-1.727482213584672,0.22648333510566943,-0.6404676818847648,59.322083212103585,26.934491061016125,0.9769827743451711,6,-0.10000133514404297,1.414999008178711,2.119999408721924,1.4349994659423828,1.3400001525878906,4,0.010819493018267234,-1.2181867363022265,16.729999542236328,3.4444797660296147,16.49333381652832,-1.8888888888888593,16.533332824707028,0.010819493018267234
7133,2008-06-23,16.709999084472653,16.84666633605957,16.623332977294922,16.793333053588867,6692100.0,0.004407843937537681,1.3508708527832154,0.9259314203365799,31.6971541135441,24.214595920520335,-0.11451058262764491,0.8227967089354493,1.6626097131667699,1.3155265785989485,22.029980469077664,0.22333335876464844,-1.497417914949608,-0.5775009155273487,-2.450466758083241,1.2954649270285454,-1.513983836805295,0.35898200575059747,-0.6979234878539984,74.26884929929982,42.80671845877818,0.936482921277947,6,-0.2683324813842738,1.3216667175293004,2.368334293365482,1.683334350585941,1.5600013732910192,0,0.05366053438638185,2.5429159990845194,16.636667251586914,-1.2181867363022265,16.729999542236328,3.4444797660296147,16.49333381652832,0.05366053438638185
7134,2008-06-24,16.620000839233402,16.850000381469727,16.360000610351562,16.59666633605957,10457100.0,-0.00538589169181225,1.0275841929551786,-0.2800119017646962,39.117030032540576,27.018198806966573,-0.08111789697781546,0.793603248449589,1.7493052750774147,1.381259958721568,23.59685671837673,0.48999977111816406,-1.3691110806002023,-0.5659992218017535,-2.345775088352415,1.2137766447489096,-1.455887155077086,0.3238887114735789,-0.5745416130371126,59.171691795131146,23.442521361575373,0.8898879332753313,6,-0.05500125885010121,1.4116649627685511,2.4583325386047328,1.7733325958251918,1.129999160766598,1,0.09205768363652167,1.3508708527832154,16.709999084472653,2.5429159990845194,16.636667251586914,-1.2181867363022265,16.729999542236328,0.09205768363652167
7135,2008-06-25,16.216667175292972,16.723333358764652,16.106666564941403,16.583332061767578,12770700.0,-0.024267968927433214,-1.1022751656468832,-15.713421611898713,35.34321687527208,28.94753004729345,0.382857226200219,1.0488258266065067,2.145118618097097,1.7518291918352453,25.33438957032375,0.6166667938232493,-1.240130919059002,-0.8411662101745563,-2.502892925080694,0.8205605047315814,-1.6720295676276251,-0.010302852721487454,-0.12293547978027775,14.798278768658463,-22.941187583538607,0.8308633574530689,6,0.2749996185302699,1.6183328628540004,2.8616662025451625,2.1766662597656214,1.2366657257080007,2,0.06680361939092472,1.0275841929551786,16.620000839233402,1.3508708527832154,16.709999084472653,2.5429159990845194,16.636667251586914,0.06680361939092472
7136,2008-06-26,15.579999923706055,15.960000038146973,15.553333282470705,15.9399995803833,10881600.0,-0.03926005539269606,1.033330869678198,0.9818220122972661,34.41733548844968,29.76988352914574,0.9793305516375526,1.5087175342451928,2.742748891509887,2.362608093816686,27.16108855501176,0.6633338928222674,-1.181320537930759,-1.316500091552733,-2.887376274291931,0.2543760911864652,-2.101938182922332,-0.5310620001831339,1.2700004577636719,2.056552622946586,-38.25243761802908,0.7854380913695993,6,0.6350002288818359,1.9700002670288086,3.49833345413208,2.813333511352539,1.9899997711181676,3,0.1328626254788725,-1.1022751656468832,16.216667175292972,1.0275841929551786,16.620000839233402,1.3508708527832154,16.709999084472653,0.1328626254788725
7137,2008-06-27,15.623332977294922,15.803333282470705,15.460000038146973,15.686667442321776,6240000.0,0.0027813256611723958,1.3146102090479048,0.17592923729823315,35.62386147460283,30.808697682852085,0.8392701158935871,1.2877826461456294,2.6709309510901704,2.2976337488419993,29.121807618485985,0.34333324432373225,-1.0251816198870713,-1.1185003280639663,-2.5364942338616814,0.29949357773374885,-1.8274972809628238,-0.4095033751651087,1.200734062194826,11.75056825939386,-31.530553242953047,0.7089969528988577,6,0.5350003242492676,1.8650002479553223,3.5266671180725098,2.77166748046875,2.6733341217041016,4,0.10966502041355497,1.033330869678198,15.579999923706055,-1.1022751656468832,16.216667175292972,1.0275841929551786,16.620000839233402,0.10966502041355497
7138,2008-06-30,15.3100004196167,15.616666793823242,15.296667098999025,15.543333053588867,5609700.0,-0.020055423393560257,-1.4615429759857002,3.684133652557662,28.482678347712508,31.375580580635745,1.0562200295515645,1.4175661235559573,2.935861282314246,2.5935637083877907,31.763365299330005,0.32666587829589666,-0.9160066876083057,-1.2691662311553955,-2.5468228448654457,0.008490382554656506,-1.9079945380104206,-0.6303379243003704,1.4595039398193386,0.8583683082143381,-43.11445047748792,0.6388283068550258,6,0.7633333206176758,1.9449996948242188,3.8949990272521973,3.093332290649414,2.84999942779541,0,0.17417811309406006,1.3146102090479048,15.623332977294922,1.033330869678198,15.579999923706055,-1.1022751656468832,16.216667175292972,0.17417811309406006
7139,2008-07-01,16.286666870117188,16.360000610351562,15.273332595825195,16.09666633605957,18628500.0,0.06379271219673432,5.455427707055084,-0.8142904437459895,52.56850665654203,34.696839408744744,0.04568909021667267,0.3078282045121057,1.9201764460187505,1.5979716989400998,32.36786570933627,1.0866680145263672,-0.8665232483150511,-0.19799981117248677,-1.2350885241673026,0.8390889018223291,-0.7165441676698947,0.32054454532492116,0.39446725369262836,69.88508559386895,20.431114096964805,0.5185443564974078,7,-0.22500038146972656,0.8383331298828125,2.937499523162842,2.116665840148926,1.6599998474121094,1,0.12177651839158754,-1.4615429759857002,15.3100004196167,1.3146102090479048,15.623332977294922,1.033330869678198,15.579999923706055,0.12177651839158754
7140,2008-07-02,15.56666660308838,16.31333351135254,15.489999771118164,16.229999542236328,9575700.0,-0.0442079568993865,-1.016327684077647,-3.491216182301853,38.98571368008593,35.99290189854648,0.6933290919592725,0.9372671612991876,2.595533577650505,2.29759480096798,33.00503407264653,0.823333740234375,-0.8158494667190404,-0.830000019073486,-1.864942663725186,0.20494262557821408,-1.347471341399336,-0.31252869674763595,1.0018433984826647,26.993893566568012,-22.384751025286484,0.5174713223258501,7,0.49499988555908025,1.5583333969116193,3.625833034515379,2.8366661071777326,3.5833330154418928,2,0.14025696397187892,5.455427707055084,16.286666870117188,-1.4615429759857002,15.3100004196167,1.3146102090479048,15.623332977294922,0.14025696397187892
7141,2008-07-03,15.84333324432373,16.00666618347168,15.579999923706055,15.703332901000975,4146600.0,0.017773017710834838,-1.206896551724138,-0.21105591937374077,38.49838587347353,37.192653615802584,0.3102926519619764,0.5778654630630484,2.287694048808163,2.001899720005838,33.35611816880187,0.439999580383299,-0.7375208163570051,-0.4820000171661363,-1.458508479510268,0.4945084451779973,-0.970254248338204,0.006254214005929626,0.6215625647876486,52.4539823459306,5.928280360918592,0.48825423117206646,7,0.21833324432373047,1.2816667556762695,3.3491663932800293,2.559999465942383,4.089999198913574,3,0.10162000835613716,-1.016327684077647,15.56666660308838,5.455427707055084,16.286666870117188,-1.4615429759857002,15.3100004196167,0.10162000835613716
7142,2008-07-07,15.869999885559082,16.280000686645508,15.723333358764648,15.83666706085205,6671700.0,0.0016831458900801177,-3.2820525987602243,0.23809102117832684,40.52934919322107,38.174008624655585,0.18264457576203696,0.50959344896917,2.2280172209978097,1.9562729637261285,32.982142722952176,0.5566673278808594,-0.6508738590347392,-0.4123333930969224,-1.3895523692446368,0.564885583050792,-0.9009428811707778,0.07627609497693477,0.4995708664894032,54.90796469186119,9.51025395078451,0.48860948807385696,7,0.1916666030883789,1.2066659927368164,3.312499523162842,2.5333328247070312,3.7466669082641566,0,0.10712034162092565,-1.206896551724138,15.84333324432373,-1.016327684077647,15.56666660308838,5.455427707055084,16.286666870117188,0.10712034162092565
7143,2008-07-08,16.383333206176758,16.389999389648438,15.619999885559082,15.869999885559082,7330800.0,0.03234614519971002,1.924054185702464,15.400234607461663,48.312079887258825,39.19568083073538,-0.4267797624936076,-0.02884640537046579,1.676427003002793,1.428155860070781,32.42947393858433,0.7699995040893555,-0.5899143140388539,0.11599988937377859,-0.8443669356229115,1.0763667143704687,-0.3641835231245665,0.5961833018721236,-1.1100006103515625,99.40302841379781,53.536440969486634,0.4801834124983454,7,-0.38500022888183416,0.6333332061767578,2.799166202545166,2.0316667556762695,3.023334503173828,1,0.11678538602272392,-3.2820525987602243,15.869999885559082,-1.206896551724138,15.84333324432373,-1.016327684077647,15.56666660308838,0.11678538602272392
7144,2008-07-09,15.953332901000975,16.456666946411133,15.883333206176758,16.456666946411133,5830800.0,-0.02624620397842281,1.278144089248632,-0.9805208919703752,44.413777753924904,40.20352092836348,-0.11319492412006582,0.34203151951094135,2.0687251829486595,1.845778141500583,32.17402816961032,0.573333740234375,-0.5375363913783495,-0.26533374786377273,-1.1827045359218982,0.6520370401943527,-0.7240191418928372,0.19335164616529,-0.6576669692993153,47.930988216537706,1.0861366957852354,0.45868539402906316,7,-0.08833312988281072,0.8499994277954119,3.1608338356018084,2.4616670608520526,3.6466674804687518,2,0.13832012157614293,1.924054185702464,16.383333206176758,-3.2820525987602243,15.869999885559082,-1.206896551724138,15.84333324432373,0.13832012157614293
7145,2008-07-10,15.99666690826416,16.496667861938473,15.75,16.136667251586914,7505700.0,0.002716298063363709,-1.3578954342650607,0.27814598396313545,42.09770277361172,41.05689507115926,-0.21346603975170986,0.30736821654696556,1.9906390021754987,1.789660201318398,31.289212702359826,0.746667861938473,-0.5212240123072078,-0.21749978065490794,-1.13847275268499,0.7034731913751759,-0.6779862666699508,0.24298670536013312,-0.6545609359741213,45.454517080803676,2.0985287806943163,0.4604864860150418,7,-0.111666679382326,0.7016658782958984,2.5341668128967285,2.418333053588867,3.866665840148926,3,0.12190038215134247,1.278144089248632,15.953332901000975,1.924054185702464,16.383333206176758,-3.2820525987602243,15.869999885559082,0.12190038215134247
7146,2008-07-11,15.729999542236328,16.003332138061527,15.263333320617676,15.84333324432373,8261700.0,-0.01667018307983059,2.4153936894367987,0.809524458280257,40.581703236523445,41.60776637803933,0.08573201658889218,0.5416890100586116,2.2164823374277276,2.04612109395633,30.634105107028414,0.7399988174438512,-0.5571725801581113,-0.44600043296814107,-1.3814156632911256,0.4894147973548435,-0.9137080481296316,0.021707182193351215,0.7666683197021449,37.83776469269175,-3.35409559697694,0.46770761516149184,7,0.15000104904174627,0.5933337211608887,2.7933340072631836,2.685000419616699,3.770000457763672,4,0.21741895586906823,-1.3578954342650607,15.99666690826416,1.278144089248632,15.953332901000975,1.924054185702464,16.383333206176758,0.21741895586906823
7147,2008-07-14,15.020000457763672,15.983332633972168,15.016667366027832,15.866666793823242,9470700.0,-0.045136624611224585,-1.2656238824118446,7.47056101111588,34.49542218733389,42.27584902688614,0.7835465057101558,1.1712875610063698,2.8565779600048913,2.740829896412812,30.208469088296773,0.9666652679443359,-0.5644853237061263,-1.0668328762054458,-2.0866400674822785,-0.04702568492861481,-1.5767364718438621,-0.5569292805670294,1.4766674041748011,0.2252088256084671,-35.26318210838597,0.5099035956384157,7,0.7366671562194806,1.0833334922790527,3.339165687561035,3.3949995040893555,4.143333435058594,0,0.3271192966531493,2.4153936894367987,15.729999542236328,-1.3578954342650607,15.99666690826416,1.278144089248632,15.953332901000975,0.3271192966531493
7148,2008-07-15,15.483332633972168,15.859999656677244,14.83666706085205,14.93333339691162,8943600.0,0.030847680565083024,-1.7533665195524943,-0.6496056517615594,40.24039800812515,40.90605917706205,0.38821179026343167,0.6507469152960752,2.325780574059422,2.2569757677511717,30.032310664427285,1.0233325958251935,-0.5080247378193476,-0.546000671386718,-1.5657486050319243,0.4737472622584882,-1.0558746382093211,-0.03612670456411493,0.9541352081298804,38.955738617529185,6.196140896125961,0.5098739668226034,7,0.18333482742309393,0.48166704177856445,2.6100010871887207,2.89666748046875,3.4366674423217773,1,0.26695377910967766,-1.2656238824118446,15.020000457763672,2.4153936894367987,15.729999542236328,-1.3578954342650607,15.99666690826416,0.26695377910967766
7149,2008-07-16,15.983332633972168,16.069999694824222,15.303333282470705,15.41333293914795,7006500.0,0.03229278940264724,1.0627782439232019,1.0363645191047206,48.02926878460792,41.91089863312004,-0.17806675644703773,0.1132352188800958,1.7712237710874064,1.7394190630761557,29.54888460971491,0.7666664123535174,-0.44485936288099026,-0.018500661849977007,-1.0103021397146748,0.9733008160147207,-0.5144014007823259,0.47740007708237187,0.35808716125487905,69.07620600963915,32.638274010883606,0.4959007389323489,7,-0.3166651725769061,-0.018332958221435547,2.0800013542175293,2.3666677474975586,3.203333854675293,2,0.2141815573619612,-1.7533665195524943,15.483332633972168,-1.2656238824118446,15.020000457763672,2.4153936894367987,15.729999542236328,0.2141815573619612
7150,2008-07-17,17.953332901000977,18.040000915527344,16.503332138061527,16.503332138061527,14438700.0,0.12325341104655618,-1.1195420261030444,2.5438623495870694,66.3602943593398,45.00666624266075,-1.9823844094904146,-1.8359051644553368,-0.22984727412253037,-0.24037345406823718,28.481239309742325,2.056668281555176,-0.2662976778825268,1.8784996509551988,0.570014677654914,3.1869846242554853,1.2242571643050546,2.532742137605341,-3.116665840148926,97.29444327509371,54.173231559571605,0.6542424866501431,7,-1.5149989128112793,-1.5149989128112793,0.10500097274780273,0.39166736602783203,1.489999771118164,3,0.09171931972458114,1.0627782439232019,15.983332633972168,-1.7533665195524943,15.483332633972168,-1.2656238824118446,15.020000457763672,0.09171931972458114
7151,2008-07-18,18.040000915527344,18.21333312988281,17.626667022705078,17.8700008392334,5601900.0,0.004827405307096688,1.270975077617126,0.11724137023853713,66.56008082487378,47.89896975728882,-1.9273700572739045,-1.917721703318172,-0.34517784832560494,-0.3346195604419222,28.054246530458038,0.5866661071777308,-0.2617672775551334,1.899667596817018,0.3450840649376161,3.45425112869642,1.122375830877317,2.676959362756719,-3.1392671775817877,94.86676470779301,45.80374339095411,0.7772917659397011,7,-1.515000820159912,-1.515000820159912,-0.29916810989379883,0.01166534423828125,1.0633316040039062,4,0.10107160423236827,-1.1195420261030444,17.953332901000977,1.0627782439232019,15.983332633972168,-1.7533665195524943,15.483332633972168,0.10107160423236827
7152,2008-07-21,16.816667556762695,17.483333587646484,16.680000305175778,17.483333587646484,12856200.0,-0.06781226700003684,1.4100021457692689,-3.921563127601566,59.17953032515369,49.10646425038825,-0.6209271784106427,-0.7169712343525063,0.8340419771828778,0.8737854732464854,27.113934567066632,1.360000610351566,-0.15685210167751862,0.6673342227935777,-0.9013680851297927,2.2360365307169463,-0.11701693116810574,1.4516853767552629,-1.7834298431396487,58.63773483763486,3.333511667767276,0.7843511539616846,7,-0.29166746139526367,-0.29166746139526367,0.8941655158996582,1.2349987030029297,2.4733333587646484,0,0.15956386330288264,1.270975077617126,18.040000915527344,-1.1195420261030444,17.953332901000977,1.0627782439232019,15.983332633972168,0.15956386330288264
7153,2008-07-22,17.606666564941406,17.68000030517578,16.766666412353516,16.786666870117188,8741100.0,0.04697714368867434,-1.1240308014407125,-1.2300007152564194,58.22942406160593,50.64153606235281,-1.362420438890112,-1.5139719667424494,0.004653638242260172,0.08256133542085209,26.498025053785934,0.9133338928222656,-0.041698885445086376,1.4124998569488518,-0.2707427127725843,3.095742426670286,0.5708785720881338,2.25412114180957,-2.44622503466797,79.15235062706556,24.631177468282196,0.8416212848607175,7,-1.0816664695739746,-1.0816664695739746,-0.0025005340576171875,0.44499969482421875,1.6566658020019531,1,0.08841351780810758,1.4100021457692689,16.816667556762695,1.270975077617126,18.040000915527344,-1.1195420261030444,17.953332901000977,0.08841351780810758
7154,2008-07-23,18.149999618530273,18.376667022705078,17.40999984741211,17.426666259765625,8889000.0,0.03085950719773156,-1.555069055307264,0.8821141804445519,66.46833645192538,53.34938424883211,-1.744880554449992,-2.0414715436506903,-0.580519288809537,-0.45123881103892316,25.735955464492864,0.9666671752929688,0.08371619612021064,1.8793329715728753,-0.011648628652778825,3.7703145717985294,0.9338421714600464,2.8248237716857023,-2.867442424272463,87.90032652288254,28.662117711790557,0.9454908001128275,7,-1.543332576751709,-1.543332576751709,-0.5983333587646484,-0.09833335876464844,1.6066665649414062,2,0.0424242685370384,-1.1240308014407125,17.606666564941406,1.4100021457692689,16.816667556762695,1.270975077617126,18.040000915527344,0.0424242685370384
7155,2008-07-24,17.299999237060547,18.19333267211914,17.266666412353516,18.059999465942386,4923900.0,-0.046831977924777335,-1.241936637510354,-1.0506915237253995,58.653461016155994,55.35735733545794,-0.7717141124689348,-1.1659269702169652,0.22281174978641616,0.400255135292646,24.50971088856312,0.926666259765625,0.12029239942687298,0.9751659870147691,-0.9705734031815716,2.920905377211108,0.0022962919166005236,1.9480356821129394,-1.8317954530959,36.542175636451255,-22.581192812890116,0.9728696950981698,7,-0.6933321952819824,-0.6933321952819824,0.06666707992553711,0.7516670227050781,2.2166671752929723,3,0.10905591530577885,-1.555069055307264,18.149999618530273,-1.1240308014407125,17.606666564941406,1.4100021457692689,16.816667556762695,0.10905591530577885
7156,2008-07-25,17.649999618530273,18.1299991607666,17.433332443237305,17.579999923706055,4454100.0,0.020231236815314135,-2.834848707557273,-0.09210483387249335,60.18306398946812,58.21153975791731,-0.9171714119618777,-1.426008995535181,-0.18526024938697816,0.060398450077784105,22.552419375482938,0.8299999237060547,0.22889920664272978,1.2216663837432868,-0.77675813848602,3.2200909059725955,0.2224541226286334,2.2208786448579403,-2.0072880402412014,57.170881195042035,-2.383025467432823,0.999212261114654,7,-1.043332576751709,-1.043332576751709,-0.3316664695739746,0.40166664123535156,2.6066665649414062,4,0.1016052743540059,-1.241936637510354,17.299999237060547,-1.555069055307264,18.149999618530273,-1.1240308014407125,17.606666564941406,0.1016052743540059
7157,2008-07-28,17.336666107177734,17.809999465942386,17.299999237060547,17.670000076293945,2259600.0,-0.01775260725918537,-1.5081914160151386,-4.761934604904632,55.58157376346199,59.91611484184362,-0.26894237230875007,-1.030573558731895,0.04474608608487429,0.3802405481633535,20.31798511580332,0.5100002288818395,0.349468187206309,0.8226662158966072,-1.1773519621408397,2.822684393934054,-0.1773428731221145,1.8226753049153306,-1.529917202223702,35.40369433150418,-18.320169953387335,1.0000090890187232,7,-0.49666595458984375,-0.7299990653991699,-0.04250001907348633,0.7150001525878906,3.3000011444091797,0,0.10190346871951816,-2.834848707557273,17.649999618530273,-1.241936637510354,17.299999237060547,-1.555069055307264,18.149999618530273,0.10190346871951816
7158,2008-07-29,17.976667404174805,18.11666679382324,16.626667022705078,17.423332214355472,4217100.0,0.03691605370031881,2.575996722414632,-1.6600024032546827,61.561908926411455,61.419741524266236,-0.5789531212797918,-1.539481528195786,-0.6684577350783698,-0.2445679064899835,17.595541366214782,1.4899997711181605,0.5302050256189972,1.32933416366577,-0.6881980062707171,3.3468663336022573,0.32056807869752646,2.3381002486340137,-2.01572341215571,77.14287894112724,21.749109008856877,1.0087660849682436,7,-0.5366678237915039,-1.3700003623962402,-0.6825013160705566,0.07499885559082031,1.813333511352539,1,0.07305767425209964,-1.5081914160151386,17.336666107177734,-2.834848707557273,17.649999618530273,-1.241936637510354,17.299999237060547,0.07305767425209964
7159,2008-07-30,18.270000457763672,18.363332748413086,17.889999389648438,18.053333282470703,5200500.0,0.016317432313441183,1.3471167396506227,0.3915658705236369,62.62962949226914,61.005223205702826,-0.5741937741985126,-1.7672157892343172,-1.033094034594324,-0.5184530629300426,16.590700607170277,0.47333335876464844,0.8430249996988728,1.5235005378723159,-0.610971384034368,3.6579724597790015,0.45626457691897215,2.590736498825658,-2.1641130839034197,94.62577689719971,36.406060230054756,1.0672359609533426,7,-0.7683334350585938,-1.6633334159851074,-1.0333342552185059,-0.21833419799804688,1.7999992370605469,2,0.054369561263890365,2.575996722414632,17.976667404174805,-1.5081914160151386,17.336666107177734,-2.834848707557273,17.649999618530273,0.054369561263890365
7160,2008-07-31,17.75,18.34000015258789,17.670000076293945,18.046667098999023,4314900.0,-0.02846198383879639,-1.9343051059830845,-1.3692295503362795,60.914987224337985,60.377990583421074,-0.09618407313363164,-1.1333670504421391,-0.5804112033986257,0.016359322277310184,15.541508299183748,0.6700000762939453,1.1011757312611508,0.8943334102630622,-1.209173328491083,2.9978401490172075,-0.1574199591140122,1.9460867796401349,-1.5078658472090574,64.68331588895491,3.724916707382782,1.0517533693770729,7,-0.24833297729492188,-1.1433329582214355,-0.45166730880737305,0.301666259765625,2.8799991607666016,3,0.1130516159702355,1.3471167396506227,18.270000457763672,2.575996722414632,17.976667404174805,-1.5081914160151386,17.336666107177734,0.1130516159702355
7161,2008-08-01,17.453332901000973,17.893333435058594,17.283332824707028,17.866666793823242,4718400.0,-0.016713639380226852,1.6142854807330902,1.3932582824886484,63.76318934508694,60.887286030080325,0.12126489532410645,-0.7482621900245263,-0.345043495320283,0.3215266899340854,14.607623586749096,0.610000610351566,1.2799116198487503,0.5171663284301715,-1.5460605322031284,2.5803931890634715,-0.5144471018864785,1.5487797587468215,-1.083126776015181,47.60074814966927,-20.170850825440652,1.0316134303166498,8,0.048334121704105115,-0.8466658592224086,-0.2899994850158656,0.598333358764652,2.536666870117191,4,0.11822002840696477,-1.9343051059830845,17.75,1.3471167396506227,18.270000457763672,2.575996722414632,17.976667404174805,0.11822002840696477
7162,2008-08-04,17.569999694824222,17.713333129882812,17.219999313354492,17.336666107177734,3196500.0,0.006684499429708168,-1.114285480733075,-0.5645159801759103,62.28414191072467,61.337810235537965,0.1371151594172666,-0.7705453948265202,-0.5291505672952574,0.21588126899448312,14.292052926336446,0.4933338165283203,1.158015489404523,0.5488331317901647,-1.4690256696641235,2.566691933244451,-0.4600962689369794,1.5577625325173088,-1.079405915975272,54.318609399316856,-16.39170128251294,1.0089294007271434,8,-0.06833267211914418,-0.9633326530456578,-0.6874995231628453,0.2683334350585902,2.2833328247070277,0,0.15291215340424258,1.6142854807330902,17.453332901000973,-1.9343051059830845,17.75,1.3471167396506227,18.270000457763672,0.15291215340424258
7163,2008-08-05,18.296667098999023,18.296667098999023,17.636667251586914,17.82666778564453,3341700.0,0.04135841871351098,1.8085140920804335,2.0142805761276197,63.26452627398852,60.98183132687831,-0.5379542825890518,-1.419288691366674,-1.2948202776394737,-0.5010158437807455,13.983020815997921,0.7266674041748011,1.037852674519538,1.1798338413238518,-0.8914159758403031,3.2510836584880067,0.14420893274177615,2.2154587499059275,-1.6929089255187044,94.16918570122583,22.291648537733337,1.0356249085820772,8,-0.8016672134399414,-1.690000057220459,-1.4733338356018066,-0.5050005912780762,2.2733325958251953,1,0.12789215324991665,-1.114285480733075,17.569999694824222,1.6142854807330902,17.453332901000973,-1.9343051059830845,17.75,0.12789215324991665
7164,2008-08-06,18.15999984741211,18.229999542236328,17.856666564941406,18.170000076293945,2476500.0,-0.007469516215573013,4.743621344836187,-0.021277113812065013,51.50048509956382,60.187056225034745,-0.44669396329756594,-1.1687495150254321,-1.197828206537352,-0.35633828460593264,13.809065817105667,0.4400005340576172,1.0634165495000616,0.9328332424163825,-1.1123847785229088,2.978051263355674,-0.08977576805326493,1.95544225288603,-1.4498671429783059,83.92855622331629,14.635460447977735,1.0226090104696461,8,-0.6649999618530273,-1.553332805633545,-1.495832920074463,-0.4499998092651367,2.426666259765625,2,0.08975776882220177,1.8085140920804335,18.296667098999023,-1.114285480733075,17.569999694824222,1.6142854807330902,17.453332901000973,0.08975776882220177
7165,2008-08-07,17.946666717529297,18.356666564941406,17.770000457763672,17.97333335876465,3847200.0,-0.011747419145117122,-2.0877231728312644,2.6666030898340645,49.33459486626083,58.98167076690059,-0.14749513103165413,-0.8451691062709585,-1.0316581871984383,-0.1295010781708008,13.446172495927385,0.5866661071777344,1.0406147421239424,0.6220001220703111,-1.3612073025486673,2.6052075466892894,-0.3696035902391763,1.6136038343797985,-1.1365419539992168,63.9296507540176,-2.0406197766394456,0.991603712309489,8,-0.45166683197021484,-1.3399996757507324,-1.3533334732055664,-0.24833393096923828,2.6700000762939418,3,0.11831350137131413,4.743621344836187,18.15999984741211,1.8085140920804335,18.296667098999023,-1.114285480733075,17.569999694824222,0.11831350137131413
7166,2008-08-08,19.149999618530273,19.24333381652832,17.98666763305664,18.010000228881836,6706800.0,0.06705049577956612,-1.1179804357120584,-42.750017881410486,66.68254002021533,60.21511146209541,-1.2467902161588142,-1.8752944117549504,-2.2700034435470116,-1.327683607748348,12.651060014157833,1.2966670989990234,0.9263341654564279,1.6543330192565904,-0.3396758035841394,3.64834184209732,0.6573286078362273,2.6513374306769535,-2.245882319449695,95.38710985002027,27.31245832808355,0.9970044114203646,8,-1.2149991989135742,-2.109999179840088,-2.556666374206543,-1.4516668319702148,1.5466670989990234,4,0.0772845729356686,-2.0877231728312644,17.946666717529297,4.743621344836187,18.15999984741211,1.8085140920804335,18.296667098999023,0.0772845729356686
7167,2008-08-11,19.933332443237305,20.11000061035156,18.976667404174805,19.01000022888184,9986400.0,0.040905109154626196,-1.289566973127512,0.8099409725475468,66.65075086806621,60.780538344501494,-1.8137897316453753,-2.3944226690668913,-3.07706668884245,-2.0924235764683097,11.75558171979978,1.1333332061767543,0.96765713380546,2.191999244689942,0.27297600114151166,4.111022488238374,1.2324876229157269,3.1515108664641573,-2.8420778227609063,92.85708226559098,25.102064152803635,0.9595116217742158,8,-1.2683324813842773,-2.459998607635498,-3.339999198913574,-2.234999656677246,-0.1633319854736328,0,0.00284284266277246,-1.1179804357120584,19.149999618530273,-2.0877231728312644,17.946666717529297,4.743621344836187,18.15999984741211,0.00284284266277246
7168,2008-08-12,19.61666679382324,20.15999984741211,19.523332595825195,19.75,9970200.0,-0.015886237302057293,-2.9791503996471422,-0.14440436941738788,60.848126566649356,60.58259357498818,-1.3857522678306182,-1.8469129967914064,-2.7833572538358844,-1.7670141927259913,10.580501427389743,0.6366672515869141,0.963516146874408,1.6686668872833224,-0.11173374617415988,3.4490675207408046,0.7784665705545812,2.5588672040120635,-2.223537574359323,77.26639362578275,11.561451015488487,0.8902003167287413,8,-0.9266672134399379,-2.1183333396911586,-3.047500610351559,-1.91833400726318,0.8400001525878942,1,0.012064522897566432,-1.289566973127512,19.933332443237305,-1.1179804357120584,19.149999618530273,-2.0877231728312644,17.946666717529297,0.012064522897566432
7169,2008-08-13,19.406667709350586,19.666667938232425,19.226667404174805,19.549999237060547,4390200.0,-0.010705135927515208,1.3362719829048324,1.0749874830126314,67.21134136767472,61.282188479803374,-1.1147932088062191,-1.4411867298794903,-2.58676255054322,-1.5443474622644295,9.707472750120335,0.44000053405762074,1.0379403175175987,1.2875010490417473,-0.35011651374924924,2.925118611832744,0.4686922676462508,2.106309830437244,-1.6815140145328868,68.47981880981415,-0.8762605633945526,0.8188087813954974,8,-0.7166681289672852,-1.9083342552185059,-2.899168014526367,-1.7083349227905273,1.7133331298828125,2,0.059944963395911266,-2.9791503996471422,19.61666679382324,-1.289566973127512,19.933332443237305,-1.1179804357120584,19.149999618530273,0.059944963395911266
7170,2008-08-14,19.600000381469727,19.78333282470703,19.226667404174805,19.270000457763672,4365300.0,0.009962177691432705,-1.6719980957002192,-2.302354052723329,66.34992310900608,61.56960334246105,-1.1377529786035474,-1.5861528169131844,-2.7641272468604114,-1.7204598124794117,9.610205544872134,0.5566654205322266,1.010931656837954,1.3985003471374498,-0.36476818325279226,3.1617688775276918,0.5168660819423287,2.2801346123325708,-1.5826651483406984,74.23314014105026,3.197920196707159,0.8816342651951209,8,-0.9100008010864258,-2.1016669273376465,-3.265834331512451,-1.901667594909668,0.3733329772949219,3,0.05034008706657089,1.3362719829048324,19.406667709350586,-2.9791503996471422,19.61666679382324,-1.289566973127512,19.933332443237305,0.05034008706657089
7171,2008-08-15,19.863332748413086,19.93000030517578,19.56333351135254,19.59666633605957,3639900.0,0.013435324582560693,-1.2000091553083623,0.8080802242580123,71.36415347085382,62.57849351580873,-1.1435303223613076,-1.7980698315597152,-3.006275630975612,-1.9580530944627519,9.355347184198395,0.3666667938232422,0.9561309627427121,1.5706661224365241,-0.3398410920751509,3.481173336948199,0.6154125151806866,2.5259197296923617,-1.5888777615700889,74.92952207180126,-0.5875301808579394,0.955253607255837,8,-0.9649991989135742,-2.364999294281006,-3.5716662406921387,-2.1649999618530273,0.13666725158691406,4,0.037925863446572894,-1.6719980957002192,19.600000381469727,1.3362719829048324,19.406667709350586,-2.9791503996471422,19.61666679382324,0.037925863446572894
7172,2008-08-18,19.5,20.0,19.350000381469727,19.809999465942386,3972600.0,-0.018291630765844835,-1.1311508215687194,-1.1624991059294891,63.51271557084291,62.60607010434811,-0.5337677956884406,-1.2895153068503653,-2.608135583271128,-1.569289229258331,10.36697795285581,0.6499996185302734,0.9521650319868868,1.0731667518615708,-0.7768259424622563,2.923159446185398,0.14817040469965903,1.9981630990234827,-0.9992796298887079,29.28566319597004,-44.12445736474632,0.924996347161913,8,-0.5349998474121094,-2.00166654586792,-3.3983330726623535,-1.8066668510437012,0.2733325958251953,0,0.061367523975861316,-1.2000091553083623,19.863332748413086,-1.6719980957002192,19.600000381469727,1.3362719829048324,19.406667709350586,0.061367523975861316
7173,2008-08-19,19.163333892822266,19.36000061035156,18.976667404174805,19.356666564941406,4615500.0,-0.017264928573217153,2.8333174388221267,0.6236548554411756,57.86385551959499,63.313111262129354,-0.0684330381387177,-0.8751156694066609,-2.2383521650167992,-1.207933469707168,10.975476758060964,0.5233325958251953,0.9453618346303401,0.6586672782897942,-1.1769651671978814,2.49429972377747,-0.2591489444540436,1.576483501033632,-0.4634999854348756,18.241038095433357,-50.31732504499881,0.9178162227438385,8,-0.198333740234375,-1.6650004386901855,-3.233333110809326,-1.5933337211608887,1.0499992370605433,1,0.03165767336385228,-1.1311508215687194,19.5,-1.2000091553083623,19.863332748413086,-1.6719980957002192,19.600000381469727,0.03165767336385228
7174,2008-08-20,18.920000076293945,19.203332901000977,18.593332290649414,19.00666618347168,4901700.0,-0.012697885341311221,1.5416716337251348,0.44827450129239754,60.82665790297647,64.59000715509777,0.3285998349886512,-0.6020025675713434,-1.9718903667844216,-0.9439484124932598,10.607184299632271,0.6100006103515625,0.9550662264781344,0.376833438873291,-1.4597775090735468,2.213444386820129,-0.5414720351001279,1.29513891284671,1.239999771118164,23.22281114957444,-43.93270620843771,0.9183054739734188,8,0.1533336639404297,-1.188333511352539,-3.1041665077209473,-1.440000057220459,1.6533336639404261,2,0.08121917885415719,2.8333174388221267,19.163333892822266,-1.1311508215687194,19.5,-1.2000091553083623,19.863332748413086,0.08121917885415719
7175,2008-08-21,19.18666648864746,19.21999931335449,18.126667022705078,18.63333320617676,3615300.0,0.014094419200750385,2.526884432931998,-6.384656014789343,66.1290471437314,64.52850794659955,0.28644805842498755,-0.7589913135946418,-2.184773402900319,-1.2059268213356837,10.269874040670468,1.0933322906494105,0.9094785467477209,0.5491664886474616,-1.210801521490147,2.3091344987850704,-0.3308175164213445,1.4291504937162678,0.942000007629396,56.583612138884874,-12.506557844453354,0.8799840050688053,8,-0.04333305358886719,-0.8550004959106445,-3.370832920074463,-1.7066664695739746,-0.15666580200195312,3,0.10076447368957342,1.5416716337251348,18.920000076293945,2.8333174388221267,19.163333892822266,-1.1311508215687194,19.5,0.10076447368957342
7176,2008-08-22,19.44333267211914,19.67333221435547,19.113332748413086,19.476667404174805,2988300.0,0.01337732031895933,1.6250117347280897,-0.060243497204470475,66.98912879526956,64.56610549406659,0.08467100060823185,-0.921671408105901,-2.396674951476612,-1.461155038857818,10.046345558232971,0.5599994659423828,1.0185841245425529,0.7161660194396973,-1.0144543289878172,2.4467863678672117,-0.14914415477405996,1.5814761936534545,0.6052538452148468,70.28465656518348,-0.6461735615482382,0.8653101742137564,8,-0.2999992370605469,-1.0499992370605469,-3.0049986839294434,-1.9633326530456543,-0.3899993896484375,4,0.027258736739381284,2.526884432931998,19.18666648864746,1.5416716337251348,18.920000076293945,2.8333174388221267,19.163333892822266,0.027258736739381284
7177,2008-08-25,19.10333251953125,19.420000076293945,18.90333366394043,18.96666717529297,2842800.0,-0.01748672196898815,-2.924063102084571,-4.09978829318533,57.86735628925307,64.23490879657811,0.32916994458736326,-0.46644574110728954,-2.0249317839964682,-1.1185924345781117,9.912846353964284,0.5399990081787109,1.1677000668786164,0.28783254623413157,-1.3199397429631716,1.8956048354314348,-0.5160535983645218,1.091718690832785,0.8683772180175815,63.146536309128884,-4.644664511649701,0.8038861445986523,8,-0.03999900817871094,-0.7099990844726562,-2.5783324241638184,-1.6233325004577637,0.10666656494140625,0,0.046937751805973926,1.6250117347280897,19.44333267211914,2.526884432931998,19.18666648864746,1.5416716337251348,18.920000076293945,0.046937751805973926
7178,2008-08-26,19.290000915527344,19.32666778564453,18.799999237060547,19.086666107177734,4808700.0,0.009771509541868895,2.8072166227749666,1.4878300675487077,60.91437852193502,63.53524625816258,0.10201941357687616,-0.5793829000700619,-2.1715531407802473,-1.3019594517780781,10.273161616403874,0.5266685485839844,1.0879149970074735,0.40883426666259837,-1.1615290540629672,1.979197587388164,-0.37634739370018266,1.1940159270253794,0.6079071134277392,75.21562514644259,9.074673312278577,0.7851816603627824,8,-0.2266674041748047,-0.89666748046875,-2.765000820159912,-1.8100008964538574,-1.136667251586914,1,0.0250560734763261,-2.924063102084571,19.10333251953125,1.6250117347280897,19.44333267211914,2.526884432931998,19.18666648864746,0.0250560734763261
7179,2008-08-27,19.26333236694336,19.56999969482422,18.90999984741211,18.90999984741211,2529000.0,-0.0013825063410193295,-2.7358567973743306,1.7376883102264413,63.19304822727349,63.184482382414515,0.11870025003072726,-0.5001223073491303,-2.101097956244949,-1.2721110844573928,10.827198168220816,0.6599998474121094,0.9437034034528899,0.3324991226196303,-1.2191984648781755,1.8841967101174362,-0.4433496711292726,1.1083479163685332,0.5637260217617239,73.4913638953358,6.778614132612873,0.7758487937489036,8,-0.1999988555908203,-0.8699989318847656,-2.7383322715759277,-1.783332347869873,-1.6800003051757812,2,0.04931653282220716,2.8072166227749666,19.290000915527344,-2.924063102084571,19.10333251953125,1.6250117347280897,19.44333267211914,0.04931653282220716
7180,2008-08-28,19.75666618347168,19.850000381469727,19.393333435058594,19.476667404174805,2575800.0,0.02560999349078874,-1.044777139148184,0.7924512005527725,57.087228247306534,61.59815735757593,-0.3912137818179495,-0.8805604026369274,-2.5427202843224066,-1.7579803078573377,11.508140556980573,0.5866680145263672,0.8819456133490036,0.7254996299743652,-0.7629246939586416,2.213923953907372,-0.018712531992136405,1.4697117919408669,-1.6299991607666016,91.11103845029001,26.86770192805453,0.7442121619665031,8,-0.6933326721191406,-1.363332748413086,-3.1499991416931152,-2.2766661643981934,-1.7066669464111328,3,0.04133630386719345,-2.7358567973743306,19.26333236694336,2.8072166227749666,19.290000915527344,-2.924063102084571,19.10333251953125,0.04133630386719345
7181,2008-08-29,19.51666641235352,19.899999618530273,19.49666786193848,19.623332977294922,2649900.0,-0.012147786923633053,-4.500091034411225,-0.3809536784741018,44.42462797759575,59.47725873610402,-0.2297172164893304,-0.5038897630789272,-2.2603612751837687,-1.5101857923857978,11.755375157944437,0.4033317565917933,0.7872002023849305,0.38233318328857635,-0.9200102039948668,1.6846765705720195,-0.2688385103531452,1.033504876930298,-1.3555327224731464,65.15153879632504,4.340616175474636,0.6511716936417216,8,-0.5033330917358434,-1.1233329772949254,-2.9099993705749547,-2.036666393280033,-1.8499984741210973,4,-0.024935904289472566,-1.044777139148184,19.75666618347168,-2.7358567973743306,19.26333236694336,2.8072166227749666,19.290000915527344,-0.024935904289472566
7182,2008-09-02,20.25666618347168,20.503332138061523,19.56666755676269,19.989999771118164,5724000.0,0.037916299611995274,1.4649122366723812,-2.5000000000000835,57.692300638503376,59.458197082649406,-0.9511164382790227,-1.088077343544228,-2.945520751539533,-2.2429584303741485,12.190874649981373,0.9866657257080043,0.7023177849961684,0.9879996299743645,-0.1825198166179085,2.1585190765666376,0.402739906678228,1.573259353270501,-2.025977856445312,85.51862912734859,25.682578166960106,0.5852597232961361,9,-0.9416666030883789,-1.691666603088379,-3.6499991416931152,-2.7766661643981934,-2.5166664123535156,1,-0.05940429141211945,-4.500091034411225,19.51666641235352,-1.044777139148184,19.75666618347168,-2.7358567973743306,19.26333236694336,-0.05940429141211945
7183,2008-09-03,20.636667251586914,20.729999542236328,20.11000061035156,20.28333282470703,4380300.0,0.018759309388496126,1.2962965579358343,1.3250053644231456,64.20322196418945,59.83337086722862,-1.2294350722161944,-1.3531601605592414,-3.267499257044012,-2.6073285680903098,13.380712488949861,0.6199989318847692,0.5669529556469648,1.2510006904602058,0.02317309539098389,2.4788282855294277,0.6370868929255948,1.8649144879948167,-2.269620295898438,94.87185130223725,34.636719732063206,0.6139137975346103,9,-1.208333969116211,-1.958333969116211,-3.9133336544036865,-3.1566672325134277,-3.1766681671142614,2,-0.06913268260428773,1.4649122366723812,20.25666618347168,-4.500091034411225,19.51666641235352,-1.044777139148184,19.75666618347168,-0.06913268260428773
7184,2008-09-04,19.790000915527344,20.520000457763672,19.670000076293945,20.363332748413086,5691900.0,-0.04102728050695603,-1.0901644149795624,-1.6226322409297755,51.90635904655064,58.25307218976409,-0.2753354109748223,-0.3985508971827372,-2.368551039293642,-1.74745407530596,14.387974111615861,0.9666671752929688,0.49635272749216597,0.32283430099487376,-0.7715816757469511,1.4172502777366986,-0.2243736873760369,0.8700422893657844,-1.2339177529150405,29.67588377820713,-27.59936673406778,0.547207988370912,9,-0.02500152587890625,-0.8150014877319336,-2.766667604446411,-2.3100008964538574,-2.690000534057617,3,-0.08270172692628708,1.2962965579358343,20.636667251586914,1.4649122366723812,20.25666618347168,-4.500091034411225,19.51666641235352,-0.08270172692628708
7185,2008-09-05,20.06999969482422,20.100000381469727,19.32666778564453,19.700000762939453,3577800.0,0.014148497541361271,2.596893241780664,-0.6453486631336267,52.066668675739805,56.5950210653719,-0.4658448914726776,-0.5389509296198369,-2.578933748642548,-2.012216342190378,15.095378971606932,0.7733325958251953,0.49714175432011487,0.49666643142700195,-0.3636096206554207,1.3569424835094246,0.06652840538578886,0.926804457468215,-1.340003221841993,52.969079170914036,-1.9873902082592494,0.43013802604121204,9,-0.30500030517578125,-1.0950002670288086,-3.0158326625823975,-2.6100001335144043,-2.363332748413086,4,-0.12389973447273739,-1.0901644149795624,19.790000915527344,1.2962965579358343,20.636667251586914,1.4649122366723812,20.25666618347168,-0.12389973447273739
7186,2008-09-08,20.6299991607666,20.82666778564453,20.30666732788086,20.336666107177734,5651400.0,0.027902315618210993,-1.943421485908004,0.792794325363686,60.87234190147296,56.92890835561856,-0.9385078419611617,-1.0354769290711374,-3.040849740737915,-2.5654371332055987,15.037493886904699,0.7566680908203125,0.5181330842231837,0.9826659202575669,0.02644889809243267,1.9388829424227012,0.5045574091749998,1.460774431340134,-1.740002442244048,86.88875834147134,27.50015254374007,0.47810851108256736,9,-0.8166656494140625,-1.6066656112670898,-3.5758321285247803,-3.169999599456787,-2.969999313354492,0,-0.12506059276108006,2.596893241780664,20.06999969482422,-1.0901644149795624,19.790000915527344,1.2962965579358343,20.636667251586914,-0.12506059276108006
7187,2008-09-09,19.989999771118164,21.21666717529297,19.81666755676269,20.623332977294922,7705500.0,-0.031022754032174915,-1.8571489740191107,-2.1590925346736807,57.51514174196358,56.551215380066175,-0.17825313861461112,-0.4121454007830465,-2.309578424873525,-1.9169362176091909,13.880814701720434,1.399999618530277,0.4738761622129246,0.33983316421508647,-0.6202799285706426,1.2999462570008156,-0.1402233821777763,0.8198897106079492,-0.9063359458834128,35.09694178245319,-28.27808235174247,0.48005654639286405,9,0.073333740234375,-0.7716665267944336,-2.9358327388763428,-2.72666597366333,-3.516666412353512,1,-0.11622470532703677,-1.943421485908004,20.6299991607666,2.596893241780664,20.06999969482422,-1.0901644149795624,19.790000915527344,-0.11622470532703677
7188,2008-09-10,19.85333251953125,20.21999931335449,19.59000015258789,20.093332290649414,5595000.0,-0.006836781048110474,1.5540481501958476,0.37894708311122755,58.65264612695795,56.04672625780889,0.052217368028554034,-0.2707185335548985,-2.071244312803479,-1.7802465083250318,12.510902404027746,0.629999160766598,0.3991806682050658,0.19133262634277415,-0.7728670782663656,1.1555323309519139,-0.29076722596179394,0.6734324786473422,-0.5137082922895111,27.865867934734347,-38.91148686092149,0.48209985230456925,9,0.4183349609375,-0.4266653060913086,-2.7991654872894287,-2.661665439605713,-0.8666648864746094,2,-0.10644725495500762,-1.8571489740191107,19.989999771118164,-1.943421485908004,20.6299991607666,2.596893241780664,20.06999969482422,-0.10644725495500762
7189,2008-09-11,20.56999969482422,20.649999618530273,19.440000534057614,19.670000076293945,4997100.0,0.036098079483025236,1.2830182907628567,-3.750001986823387,61.83684440906114,56.57446138689273,-0.5136195243443495,-0.9441712944586875,-2.7073064379678513,-2.493202638688885,11.707902515461832,1.2099990844726598,0.4369094529816877,0.8498332023620598,-0.187124608736859,1.8867910134609787,0.33135429681259865,1.368312107911521,0.64666748046875,65.78477834381535,-2.1877485998299875,0.5184789055494599,9,-0.29833221435546875,-1.0766658782958984,-3.5191662311553955,-3.3933329582214355,-1.843332290649414,3,-0.15119108684936433,1.5540481501958476,19.85333251953125,-1.8571489740191107,19.989999771118164,-1.943421485908004,20.6299991607666,-0.15119108684936433
7190,2008-09-12,20.586666107177734,20.733333587646484,20.106666564941406,20.32999992370605,4356900.0,0.000810229100669746,1.2787844319060615,0.2851847691789324,60.202256003039054,58.32753116749754,-0.4471964790916054,-0.9308545489208768,-2.618300921703984,-2.5042670203723887,10.777062125610595,0.6266670227050781,0.448349512592884,0.8171663284301758,-0.2873977303590536,1.9217303872194051,0.2648842990355611,1.3694483578247905,0.5944677352905288,64.54027708444052,-3.0100798972193417,0.552282029394615,9,-0.3149986267089844,-1.093332290649414,-3.535832643508911,-3.5616660118103027,-1.3799991607666016,4,-0.1693652438697857,1.2830182907628567,20.56999969482422,1.5540481501958476,19.85333251953125,-1.8571489740191107,19.989999771118164,-0.1693652438697857
7191,2008-09-15,20.61666679382324,21.26333236694336,19.690000534057614,19.69333267211914,12483900.0,0.001457287279509778,-2.3835151470404075,3.5974124413860116,64.29470966942235,59.061132170932986,-0.3405672287298458,-0.9502430464156149,-2.549021500228882,-2.5228990779518874,9.846498964004022,1.5733318328857457,0.4577730314301931,0.8095003128051736,-0.3581157989361152,1.9771164245464625,0.2256922569345292,1.393308368675818,-1.176666259765625,64.53385163047048,-3.425939010705264,0.5838080558706451,9,-0.3216667175292933,-0.9916667938232386,-3.5658333301544154,-3.709999561309811,-1.8633346557617152,0,-0.14114793028929118,1.2787844319060615,20.586666107177734,1.2830182907628567,20.56999969482422,1.5540481501958476,19.85333251953125,-0.14114793028929118
7192,2008-09-16,20.696666717529297,20.74666786193848,19.75,20.226667404174805,7074900.0,0.003880351974744345,2.4970703876591234,0.5090240924781002,63.560398454312654,58.989707336502235,-0.3929078642913062,-0.9865773337435506,-2.5276244460255484,-2.5916949008808174,9.222006139663552,0.9966678619384801,0.48218424476409183,0.8296669006347663,-0.39301900712734295,2.0523528083968756,0.21832394675371347,1.4410098545158192,-1.2201995468139692,68.92141961251158,1.8018053763923376,0.6113429538810544,9,-0.40166664123535156,-1.0016670227050781,-3.2091662883758545,-3.6566662788391113,-2.1066665649414062,1,-0.14672250906689455,-2.3835151470404075,20.61666679382324,1.2787844319060615,20.586666107177734,1.2830182907628567,20.56999969482422,-0.14672250906689455
7193,2008-09-17,19.770000457763672,20.586666107177734,19.739999771118164,20.1200008392334,9392400.0,-0.04477369580391288,-3.130062011825511,-0.7446827506442384,54.16211503882907,59.240346891199835,0.44465332779039457,-0.012786338707279299,-1.5247873643073788,-1.6643152663042144,9.154251705112355,0.9566669464111328,0.5718352020134212,-0.1273326873779297,-1.305817429468,1.0511520547121407,-0.7165750584229649,0.4619096836671055,-0.2577959831237848,18.098731001902976,-46.223191980718056,0.5892423710450347,9,0.5249996185302734,-0.07500076293945312,-1.7008335590362549,-2.2966666221618652,-0.9433326721191406,2,-0.1667509874894525,2.4970703876591234,20.696666717529297,-2.3835151470404075,20.61666679382324,1.2787844319060615,20.586666107177734,-0.1667509874894525
7194,2008-09-18,20.456666946411133,20.61666679382324,18.69333267211914,19.89666748046875,8138400.0,0.03473275026545619,3.3712180816823105,-1.5999967302630504,55.57325556532853,59.629967656709695,-0.15366071431468953,-0.6096857795781148,-2.111871113157843,-2.343127968503218,9.12850685410101,1.923334121704098,0.5610403491905487,0.48250045776367045,-0.6259866083864019,1.5909875239137428,-0.07174307531136392,1.0367439908387048,0.8066654205322266,68.6122367190631,7.361746896324121,0.5542435330750354,9,-0.4783344268798828,-0.7616672515869141,-2.3625004291534424,-2.9583334922790527,-2.096666336059574,3,-0.07185918005143965,-3.130062011825511,19.770000457763672,2.4970703876591234,20.696666717529297,-2.3835151470404075,20.61666679382324,-0.07185918005143965
7195,2008-09-19,21.1200008392334,21.666667938232425,20.280000686645508,20.670000076293945,8803800.0,0.03242629381218132,-1.254744337653563,0.8035735573107721,61.95923319458341,59.75073335594419,-0.729056744285014,-1.181319552306018,-2.667258086329152,-2.993074396950931,9.938969479505646,1.3866672515869176,0.4998530766962084,1.0491676330566406,-0.10636122819029126,2.2046964943035725,0.47140320243317646,1.6269320636801048,-2.426668167114258,81.61434718683356,19.99571970387045,0.5777644306234655,9,-0.9400005340576172,-1.2233333587646484,-3.025834321975708,-3.6216673851013184,-3.980001449584961,4,-0.11332070738428368,3.3712180816823105,20.456666946411133,-3.130062011825511,19.770000457763672,2.4970703876591234,20.696666717529297,-0.11332070738428368
7196,2008-09-22,19.97333335876465,21.07999992370605,19.799999237060547,21.07999992370605,4760700.0,-0.05429296566781627,1.3132544656091305,-2.45925486373076,48.00750491993965,58.6943292646082,0.35164629905320055,0.007473276029308806,-1.4151456293691318,-1.8406690509227097,10.20791397944012,1.3200016021728516,0.5395532888079337,-0.12399988174438548,-1.2426576556850613,0.9946578921962903,-0.6833287687147234,0.4353290052259524,-1.2800006866455078,43.04932246401908,-14.903921550864325,0.5593288869703384,9,0.2066669464111328,-0.07666587829589844,-1.879166841506958,-2.4749999046325684,-1.6466655731201172,0,-0.03838449990207016,-1.254744337653563,21.1200008392334,3.3712180816823105,20.456666946411133,-3.130062011825511,19.770000457763672,-0.03838449990207016
7197,2008-09-23,20.0,20.32999992370605,19.31999969482422,20.149999618530273,3326400.0,0.0013351122096827428,2.9607834337496253,0.13554183643220108,45.28859918265353,57.20943515968549,0.3649229104507832,0.0542062217327306,-1.3109944839536496,-1.871284124589419,10.583534231164265,1.0100002288818324,0.5610655100687758,-0.1421666145324707,-1.1604585766013855,0.8761253475364441,-0.6513125955669281,0.3669793665019867,-1.2472006225585943,43.946182012259996,-8.951400236194182,0.509145981034457,9,0.18000030517578125,-0.10333251953125,-1.801666498184204,-2.50166654586792,-1.8066673278808594,1,-0.06233339309692387,1.3132544656091305,19.97333335876465,-1.254744337653563,21.1200008392334,3.3712180816823105,20.456666946411133,-0.06233339309692387
7198,2008-09-24,19.773332595825195,20.05666732788086,19.38333320617676,20.003332138061523,5084100.0,-0.011333370208740257,2.9999660079767736,1.5333341810459926,49.864190781259666,55.87914031215199,0.6470982245375438,0.33617614858303213,-0.9683828749334253,-1.6506684385195207,11.11939724772228,0.673334121704098,0.4755967473692664,-0.39300060272216797,-1.3470539664733145,0.5610527610289786,-0.8700272845977395,0.08402607915340354,-0.9622558471679703,36.32284377798472,-18.706101306282655,0.4770266818755731,9,0.40666770935058594,0.12333488464355469,-1.54166579246521,-2.2749991416931152,-0.8133335113525391,2,-0.05984486618543727,2.9607834337496253,20.0,1.3132544656091305,19.97333335876465,-1.254744337653563,21.1200008392334,-0.05984486618543727
7199,2008-09-25,20.21333312988281,20.5,19.76333236694336,19.906667709350586,3622800.0,0.022252219342657087,-1.4831377238579269,-1.3333305690544353,51.138168727894836,54.87201950380264,0.16895099624620613,-0.03057090341150115,-1.3010548017094798,-2.0900188497576764,11.531751927222544,0.7366676330566406,0.46480984578905193,-0.0005001068115255691,-0.8546180659263776,0.8536178523033264,-0.42755908636895157,0.42655887274590043,-1.3451445574340788,38.06816057480493,-16.50994775026185,0.4270589795574254,9,-0.0333328247070277,-0.31666564941405895,-1.9816663265228236,-2.714999675750729,-1.2433338165283203,3,-0.06860151838037398,2.9999660079767736,19.773332595825195,2.9607834337496253,20.0,1.3132544656091305,19.97333335876465,-0.06860151838037398
7200,2008-09-26,20.57333374023437,20.586666107177734,19.933332443237305,20.18666648864746,6735600.0,0.017810056759978377,2.1613022311437207,1.2608765961152157,49.5352756576047,53.23208239137845,-0.21583729192034795,-0.3438828543759094,-1.6108393960284353,-2.4464178011294884,11.639600748822781,0.6533336639404297,0.46923456057854906,0.31866712570190003,-0.5213954873745337,1.1587297387783337,-0.10136418083631682,0.7386984322401169,-1.6491755804699686,71.21215241014053,19.86515575152825,0.4200313065382166,9,-0.3933334350585902,-0.6766662597656214,-2.170833587646481,-3.0750002861022914,-2.4633331298828125,4,-0.1075826192210304,-1.4831377238579269,20.21333312988281,2.9999660079767736,19.773332595825195,2.9607834337496253,20.0,-0.1075826192210304
7201,2008-09-29,19.030000686645508,20.206666946411133,18.64666748046875,20.136667251586914,7549500.0,-0.075016187122393,1.50267436950362,-2.862064372919005,43.14286741917886,50.96346783191914,1.2055328736294122,1.2238694398194454,-0.03698264247432448,-0.907409674629136,11.74261291740047,1.9266662597656214,0.3524429811240992,-1.2003326416015625,-2.1512789659547416,-0.24938631724838345,-1.6758058037781538,-0.7248594794249712,2.6366672515869176,19.759457604722364,-32.25330153200213,0.4754731621765901,9,1.1266670227050781,1.1266670227050781,-0.29250097274780273,-1.5316672325134277,-0.21333312988281605,0,-0.09931693267480524,2.1613022311437207,20.57333374023437,-1.4831377238579269,20.21333312988281,2.9999660079767736,19.773332595825195,-0.09931693267480524
7202,2008-09-30,19.053333282470703,19.56999969482422,18.843332290649414,19.200000762939453,4505700.0,0.001226095374845082,-1.564695824273472,0.13253086802754854,44.19168237505255,49.85564198038841,1.0332348178373962,1.1655207071729166,0.010546645336155791,-0.9352947774340095,11.123704723703849,0.7266674041748047,0.24042847763454134,-1.1168334007263176,-2.2033686973182505,-0.03029810413438483,-1.660101049022284,-0.5735657524303512,2.552934646606449,20.962169581110548,-32.696166157750895,0.5432676482959659,9,1.1033344268798828,1.1033344268798828,-0.2849998474121094,-1.554999828338623,-0.5100002288818359,1,-0.03813849713607398,1.50267436950362,19.030000686645508,2.1613022311437207,20.57333374023437,-1.4831377238579269,20.21333312988281,-0.03813849713607398
7203,2008-10-01,19.209999084472656,19.59000015258789,18.56333351135254,18.75,6141300.0,0.008222487880694684,-1.4640036987361125,-3.1363399916770702,39.25184112371554,48.04215148687586,0.8814756255380409,0.944939868710172,-0.09744370988250495,-1.0974046660199335,10.31788646721746,1.0266666412353516,0.09672408642255093,-0.8888341903686516,-2.0322533427260936,0.2545849619887903,-1.4605437665473744,-0.3171246141899289,2.3370768356323275,31.960418887848803,-19.331049235122507,0.5717095761787219,10,0.9050016403198242,0.9050016403198242,-0.48166561126708984,-1.7116656303405762,-1.2699985504150426,2,-0.052923813680724296,-1.564695824273472,19.053333282470703,1.50267436950362,19.030000686645508,2.1613022311437207,20.57333374023437,-0.052923813680724296
7204,2008-10-02,18.15333366394043,19.333332061767575,17.94333267211914,19.15999984741211,7901100.0,-0.05500601097822666,1.0541904204866623,-2.1884091022175047,33.484169222384324,44.87825548996486,1.7623872859254206,1.97390665030035,0.9791062670828836,-0.056321611367490476,10.375837817990572,1.389999389648434,-0.0855611466270112,-1.8636662483215325,-3.297530535787196,-0.42980196085586897,-2.5805983920543625,-1.1467341045887025,3.274392559814455,7.944551717768214,-39.949643861834595,0.7169321437328309,10,1.358332633972168,1.6516666412353516,0.5749998092651367,-0.6550002098083496,0.00333404541015625,3,0.04443621405662679,-1.4640036987361125,19.209999084472656,-1.564695824273472,19.053333282470703,1.50267436950362,19.030000686645508,0.04443621405662679
7205,2008-10-03,17.583332061767578,18.613332748413086,17.469999313354492,18.51666641235352,7014900.0,-0.031399279753508647,1.0295853380238293,0.9271537734258244,30.817868895208676,42.968295931661416,1.9868980079556664,2.474953586909713,1.5901811789814104,0.49755219454675625,11.086829220532893,1.1433334350585938,-0.16856930625523958,-2.309334468841552,-4.108550479941549,-0.5101184577415552,-3.2089424743915487,-1.4097264632915554,3.6353305488891614,4.141268272556074,-39.92768173611809,0.8996080055499981,10,1.4450006484985352,1.985001564025879,1.1450014114379883,-0.08499860763549805,0.8766670227050781,4,0.07886259821038233,1.0541904204866623,18.15333366394043,-1.4640036987361125,19.209999084472656,-1.564695824273472,19.053333282470703,0.07886259821038233
7206,2008-10-06,18.049999237060547,18.17333221435547,16.5,16.916667938232422,10032000.0,0.026540315206107667,1.4251239779078833,-1.2142822109961207,34.043406585319175,41.718830087513155,1.3619369263459653,1.902638099295796,1.1595735847515343,0.010121908173548633,11.247954038005236,1.6733322143554688,-0.31504786113769256,-1.7136672973632798,-3.654667586213044,0.22733299148648456,-2.684167441788162,-0.7431671529383976,2.868770309812014,50.161785130088575,8.854954873760768,0.970500144424883,10,0.4933338165283203,1.033334732055664,0.6783342361450195,-0.5516657829284668,-0.019998550415039062,0,0.003324175946102903,1.0295853380238293,17.583332061767578,1.0541904204866623,18.15333366394043,-1.4640036987361125,19.209999084472656,0.003324175946102903
7207,2008-10-07,17.666667938232422,18.613332748413086,17.246667861938473,18.166667938232425,9892200.0,-0.021237191968466296,-1.0397981057468069,-0.44117726256833123,36.43011277721773,40.22615475373071,1.5415927272230228,2.216634712227247,1.5853548129224464,0.36013775687575844,11.910452446558137,1.366664886474613,-0.5970778776631462,-1.9808320045471177,-4.131563724064513,0.16989971497027767,-3.0561978643058154,-0.90546614478842,2.810224653952883,37.75624209129348,-6.218316066007155,1.0753658597586973,10,0.8766651153564453,1.416666030883789,1.036665439605713,-0.1683344841003418,-0.39333534240722656,1,0.06509431334482474,1.4251239779078833,18.049999237060547,1.0295853380238293,17.583332061767578,1.0541904204866623,18.15333366394043,0.06509431334482474
7208,2008-10-08,17.739999771118164,18.59666633605957,16.870000839233402,17.283332824707028,12623400.0,0.004150858166470872,-1.6909123336330694,-0.9133338928222663,30.966830835873182,37.984894987950526,1.2845887928175301,2.0836913843135427,1.5355679459537157,0.25576082574185577,13.006446929399385,1.7266654968261683,-0.6942205289939203,-1.8018335342407212,-4.111752831273307,0.5080857627918647,-2.956793182757014,-0.6468738857244283,2.33920356184861,43.76471744524678,2.7865888044309557,1.1549596485162932,10,0.8033332824707031,1.3433341979980469,1.1999998092651367,-0.07000017166137695,0.5133323669433594,2,0.04528372563896976,-1.0397981057468069,17.666667938232422,1.4251239779078833,18.049999237060547,1.0295853380238293,17.583332061767578,0.04528372563896976
7209,2008-10-09,17.459999084472653,18.36000061035156,17.190000534057614,17.753332138061523,8083200.0,-0.015783578932248354,-1.8080108948169271,-0.6423347603633733,22.902252695872036,35.02567021442467,1.2661003929550354,2.233252333206078,1.8268889644291129,0.5027730478369286,13.665270247221429,1.1700000762939453,-0.7913774447850308,-1.9263341903686566,-4.360218087323826,0.5075497065865129,-3.1432761388462396,-0.7093922418910736,2.261283915197442,45.425836759190986,9.191849530402102,1.2169419484775839,10,0.8933343887329137,1.6233348846435582,1.5933341979980504,0.32333421707153676,0.7066688537597727,3,0.02749149339943724,-1.6909123336330694,17.739999771118164,-1.0397981057468069,17.666667938232422,1.4251239779078833,18.049999237060547,0.02749149339943724
7210,2008-10-10,17.100000381469727,17.726667404174805,16.326667785644528,16.656667709350586,13427700.0,-0.020618483498265228,-1.5377655307849656,-1.5113628235722323,25.921777351554354,33.1122157624664,1.2087014658431627,2.443948108508902,2.2110219173285373,0.8330499540728553,14.473501326724703,1.399999618530277,-0.9335346733508487,-2.111999607086183,-4.67968067065965,0.45568145648728375,-3.3958401388729165,-0.8281590752994497,2.2991543182333594,33.81923493019693,-1.4885195174260986,1.2838405317867343,10,0.8583335876464844,1.89666748046875,2.2699990272521973,0.6833329200744629,0.6633319854736328,4,0.061793409608686733,-1.8080108948169271,17.459999084472653,-1.6909123336330694,17.739999771118164,-1.0397981057468069,17.666667938232422,0.061793409608686733
7211,2008-10-13,17.706666946411133,18.200000762939453,17.173332214355472,17.766666412353516,7564800.0,0.035477576105718445,1.2158278119796317,-0.13533734307373277,32.48471813810821,31.811441958361467,0.44094987788328055,1.694996983300495,1.6456006472539677,0.20526321555086824,14.535025166837162,1.1000003814697266,-1.1221858489924692,-1.3598330497741706,-3.9221600139331265,1.2024939143847853,-2.6409965318536486,-0.07866956769469269,1.3237893236049274,60.34986249563137,25.055208952689306,1.2811634820794777,10,0.2516670227050781,1.2900009155273438,1.663332462310791,0.07666635513305664,0.4500007629394531,0,0.04254511254667337,-1.5377655307849656,17.100000381469727,-1.8080108948169271,17.459999084472653,-1.6909123336330694,17.739999771118164,0.04254511254667337
7212,2008-10-14,17.65999984741211,18.57999992370605,17.479999542236328,18.03333282470703,8952000.0,-0.0026355665433963615,-1.9999999999999902,6.222271672441746,33.403136342052704,31.16158587151004,0.30082237893228125,1.583696977051595,1.730060059089741,0.22723735590813732,14.432551747760769,1.100000381469723,-1.3498493290177649,-1.254666805267334,-3.76971412442391,1.2603805138892419,-2.5121904648456237,0.0028568543109557254,1.046001804479367,58.73713274062653,22.598781103872753,1.2575236595782884,10,0.17000007629394176,1.3366680145263672,1.758333683013916,0.17166757583618164,-0.4333324432373047,1,0.020951350080992137,1.2158278119796317,17.706666946411133,-1.5377655307849656,17.100000381469727,-1.8080108948169271,17.459999084472653,0.020951350080992137
7213,2008-10-15,16.473333358764652,17.666667938232422,16.473333358764652,17.459999084472653,11406600.0,-0.06719515848814406,-1.418923751732574,2.6428571428571237,23.711325555386054,30.075714352954677,1.1828591215403428,2.6464046432693458,2.9180826414791383,1.392651341299004,14.586913686147163,1.1933345794677699,-1.454789572403648,-2.2764999389648395,-4.980534389436748,0.4275345115070692,-3.628517164200794,-0.9244827137288851,2.106666564941399,6.508830662056614,-28.1715320183522,1.3520172252359548,10,0.9966669082641566,2.5233345031738246,3.1675000190734828,1.5533337593078578,0.25,2,0.04856328829373835,-1.9999999999999902,17.65999984741211,1.2158278119796317,17.706666946411133,-1.5377655307849656,17.100000381469727,0.04856328829373835
7214,2008-10-16,18.98666763305664,19.059999465942386,16.643333435058597,17.059999465942386,17927700.0,0.15256986667818317,1.3311907843716198,-1.9527060856722644,41.43884818047095,31.255823162428264,-1.3408390932880963,0.01822971431385767,0.4397434525729942,-1.126684699212916,15.71839841017101,2.5866661071777344,-1.5219847495202927,0.31033430099487447,-2.275693967194929,2.896362569184678,-0.982679833100029,1.603348435089778,-2.659999847412113,97.31712644263668,64.47943956689559,1.2930141340949022,10,-1.2933340072631836,0.010000228881835938,0.8624997138977051,-0.9600005149841309,-1.220001220703125,3,-0.03862370739130372,-1.418923751732574,16.473333358764652,-1.9999999999999902,17.65999984741211,1.2158278119796317,17.706666946411133,-0.03862370739130372
7215,2008-10-17,18.726667404174805,19.343332290649414,18.26666641235352,18.32999992370605,8643000.0,-0.013693831582597626,-3.114637470934301,0.20588261499274077,48.10020823955863,32.81769001289932,-1.0075564607906102,0.09458334174230387,0.7393164809258934,-0.8763348027027895,15.672495995364349,1.0766658782958949,-1.58141308842551,0.1700007438659661,-2.1474591112365076,2.4874605989684397,-0.9887291836852725,1.3287306714172047,-2.345332984924319,78.51341059316567,42.20293639862993,1.1587299275512377,10,-0.891667366027832,0.2700004577636719,1.1558332443237305,-0.7000002861022949,0.12999916076660156,4,-0.02990385068821888,1.3311907843716198,18.98666763305664,-1.418923751732574,16.473333358764652,-1.9999999999999902,17.65999984741211,-0.02990385068821888
7216,2008-10-20,19.206666946411133,19.206666946411133,18.36666679382324,18.74666786193848,4109700.0,0.02563187201847361,2.6521818453220263,1.1596591783351091,50.908375139463615,34.426385830926634,-1.4597349137015065,-0.4698893569014615,0.26649032905993053,-1.3637172656958612,16.21744241204533,0.8400001525878942,-1.486379275041724,0.6883336067199721,-1.5546255675609864,2.9312927810009306,-0.43314598042050534,1.8098131938604496,-2.70685261230469,95.23813954353874,54.6321665673006,1.1214795871404788,10,-1.3716669082641602,-0.20999908447265625,0.6758337020874023,-1.179999828338623,-0.12333488464355824,0,-0.07514758200862481,-3.114637470934301,18.726667404174805,1.3311907843716198,18.98666763305664,-1.418923751732574,16.473333358764652,-0.07514758200862481
7217,2008-10-21,18.753332138061523,19.53333282470703,18.65999984741211,19.01333236694336,5855700.0,-0.023602992107608634,-2.910462420093859,-0.5652190138158703,47.386491822232756,36.25079260718881,-0.9342979783644836,-0.1209412668752492,0.6966256156721506,-0.9190394049462896,17.2274605579318,0.8733329772949219,-1.3148602794918496,0.29733219146728374,-1.8390095970826756,2.433673980017243,-0.7708387028076942,1.3655030857422616,-2.1397770856933604,74.50977703339915,31.454844108332786,1.068170894274979,10,-0.8233318328857422,0.24333572387695312,1.2066679000854492,-0.7033324241638184,1.2466678619384766,1,-0.03181644863527777,2.6521818453220263,19.206666946411133,-3.114637470934301,18.726667404174805,1.3311907843716198,18.98666763305664,-0.03181644863527777
7218,2008-10-22,18.59000015258789,19.35333251953125,18.06999969482422,18.34666633605957,8330100.0,-0.008709491426440175,-2.2217542969189554,-0.9358984704544621,52.78367964320498,39.57095115689247,-0.7126571395808696,-0.053552736624563835,0.8445904658058083,-0.7629537202257666,18.464247080311324,1.2833328247070312,-1.1983274645229756,0.193166828155519,-1.8532096403248524,2.2395432966358904,-0.8300214060846685,1.2163550623957065,-1.801258433879397,67.35872417489,19.04206212173372,1.0231882342401863,10,-0.6599998474121094,0.40666770935058594,1.4049997329711914,-0.5400004386901855,1.0533332824707031,2,-0.07333688742457045,-2.910462420093859,18.753332138061523,2.6521818453220263,19.206666946411133,-3.114637470934301,18.726667404174805,-0.07333688742457045
7219,2008-10-23,18.82666778564453,19.15333366394043,17.656667709350586,18.489999771118164,7719900.0,0.01273091076460764,2.0235682840601488,1.383564435595758,58.27786951903819,43.16607250883512,-0.8214610550391583,-0.4210182152414994,0.6017588928575108,-0.9993910356591833,19.39111534773632,1.4966659545898438,-1.0741001732134272,0.499167728424073,-1.3747706052836648,2.3731060621318107,-0.4378014384297977,1.4361368952779436,-1.8732506005761245,62.34463819463713,8.091434681979536,0.9369691668538697,10,-0.8233346939086914,0.1700000762939453,1.1683320999145508,-0.7766680717468262,-0.7300014495849609,3,-0.11172101461755679,-2.2217542969189554,18.59000015258789,-2.910462420093859,18.753332138061523,2.6521818453220263,19.206666946411133,-0.11172101461755679
7220,2008-10-24,18.36000061035156,18.81999969482422,17.68000030517578,17.969999313354492,4034400.0,-0.02478756095376633,-1.3505158693484924,1.1584150562854334,52.06392438465768,45.341539869562844,-0.17574875667922996,-0.13562388755229549,1.0504796843921618,-0.5216327993212637,20.27430937639634,1.14666748046875,-0.9199962898773286,0.14316720962523988,-1.4055272048694754,1.691861624119955,-0.631179997622116,0.9175144168725957,-1.251788486904836,37.477805456376544,-16.57858165986903,0.774347207247357,10,-0.3566675186157191,0.6366672515869176,1.4766654968261754,-0.31000089645385387,-0.17666816711425426,4,-0.03231667637655278,2.0235682840601488,18.82666778564453,-2.2217542969189554,18.59000015258789,-2.910462420093859,18.753332138061523,-0.03231667637655278
7221,2008-10-27,17.139999389648438,18.72333335876465,17.110000610351562,17.979999542236328,6183900.0,-0.0664488660210214,-2.58519300297971,-2.1538393822167428,46.84503724585003,46.83508441442921,1.0676972238600975,0.9860800386006012,2.2294986969372097,0.7033826491393889,21.207757265013385,1.613332748413086,-0.7065004664552816,-0.982333946228028,-2.552609386863981,0.5879414944079251,-1.7674716665460046,-0.19719622591005148,2.3933334350585938,1.237914435303859,-52.6132815216395,0.7851377203179767,10,0.8633337020874023,1.563334465026852,2.898334503173828,1.1116681098937988,1.9266681671142543,0,0.10015561472713563,-1.3505158693484924,18.36000061035156,2.0235682840601488,18.82666778564453,-2.2217542969189554,18.59000015258789,0.10015561472713563
7222,2008-10-28,18.32666778564453,18.32666778564453,16.106666564941403,17.446666717529293,12225900.0,0.06923386454218727,4.045451195776103,-1.0476201288822526,53.10078074232116,50.100579435199776,-0.01615861151345399,-0.2717525128610063,1.0265054113450631,-0.46269791990806297,22.432400985126534,2.2200012207031286,-0.4725761503432757,0.24066772460937358,-1.2714568238006976,1.7527922730194447,-0.515394549595662,0.9967299988144092,1.1581983947753898,68.37787600429567,12.703431126729114,0.7560622742050347,10,-0.5066680908203125,0.019998550415039062,1.7116661071777344,-0.07500028610229492,0.34999847412109375,1,0.04128760803509235,-2.58519300297971,17.139999389648438,-1.3505158693484924,18.36000061035156,2.0235682840601488,18.82666778564453,0.04128760803509235
7223,2008-10-29,18.19333267211914,18.76000022888184,17.65999984741211,18.293333053588867,9204000.0,-0.007275469555345637,1.1290301145330461,-0.11363665919622647,53.93700674521063,51.489263720170854,0.43227465068188664,-0.23029617506504252,1.1524831011464336,-0.3085961644189581,23.273308681218303,1.1000003814697301,-0.3098657348286551,0.15816593170166016,-1.260316507353238,1.5766483707565584,-0.551075287825789,0.8674071512291093,1.156405523681638,68.49012508991565,11.0434498020374,0.7092412195274492,10,-0.3733329772949219,0.1533336639404297,1.845001220703125,0.0583348274230957,1.3833351135253906,2,0.09930381422912893,4.045451195776103,18.32666778564453,-2.58519300297971,17.139999389648438,-1.3505158693484924,18.36000061035156,0.09930381422912893
7224,2008-10-30,18.959999084472656,18.96999931335449,18.126667022705078,18.626667022705078,4386000.0,0.04213996556707911,3.7735899982726617,-3.3333079021152416,59.567887728673185,52.763450330072466,-0.3783612485609247,-0.9838743821456362,0.39506087800237566,-1.0537123272090234,23.50455380373559,0.8433322906494105,-0.12471185081488301,0.8844990730285645,-0.5927854222404463,2.361783568297575,0.1458568253940591,1.6231413206630698,0.2600162460937483,99.65074862894035,37.595414926734165,0.7386422476345056,10,-1.1399993896484375,-0.6133327484130859,1.0783348083496094,-0.7083315849304199,0.1900005340576172,3,0.0360408430159449,1.1290301145330461,18.19333267211914,4.045451195776103,18.32666778564453,-2.58519300297971,17.139999389648438,0.0360408430159449
7225,2008-10-31,18.96999931335449,19.15999984741211,18.733333587646484,18.799999237060547,7206600.0,0.0005274382576327952,-1.8132022913483365,0.5100021743857254,56.92362820487625,53.43181178178499,-0.3913718985926913,-0.9324706954920821,0.3860148662581899,-1.028472965931222,23.274840598046502,0.426666259765625,0.27242464952296075,0.8251659393310504,-0.6846623839120696,2.3349942625741704,0.07025177770949043,1.5800801009526104,-2.863332748413086,93.77727498179054,30.204721579641806,0.7549141616215593,10,-1.1499996185302699,-0.6233329772949183,1.068334579467777,-0.7183318138122523,-0.22333145141600852,4,-0.04603758613107123,3.7735899982726617,18.959999084472656,1.1290301145330461,18.19333267211914,4.045451195776103,18.32666778564453,-0.04603758613107123
7226,2008-11-03,18.11000061035156,19.02666664123535,18.0,18.953332901000977,5652300.0,-0.04533467233166999,1.074074502210791,-4.9607759539545055,52.26434340087812,53.973795290523356,0.33157377986627523,-0.07140745706339757,1.2287198160512567,-0.14437108778876606,22.50508220305969,1.0266666412353516,0.34230729133443205,-0.037832832336430755,-1.5471060793049354,1.4714404146320739,-0.7924694558206831,0.7168037911478216,-1.942267379760743,65.61137812604235,1.3682213400437604,0.7546366234842521,11,-0.3800010681152308,0.046666145324710584,1.9283332824707067,0.3750000000000071,0.43333244323730824,0,0.00404924519129124,-1.8132022913483365,18.96999931335449,3.7735899982726617,18.959999084472656,1.1290301145330461,18.19333267211914,0.00404924519129124
7227,2008-11-04,18.81666755676269,18.93000030517578,18.0,18.69333267211914,9888000.0,0.03902081295387738,4.314281666039967,-0.14624707960438194,62.389845139793685,55.041147012366544,-0.40807799750663776,-0.7246553320405802,0.5235749864529922,-0.8275307326231491,22.26553279868824,0.9300003051757812,0.3690589505188697,0.6113341331481905,-0.9083435411188354,2.1310118074152165,-0.14850470398532067,1.3711729702817017,-2.5890889938354498,77.11118062337215,5.3351346387768785,0.7598388371335122,11,-1.183334350585934,-0.9683341979980433,1.3400001525878942,0.26833248138428445,-1.0699996948242152,1,0.013286093259916809,1.074074502210791,18.11000061035156,-1.8132022913483365,18.96999931335449,3.7735899982726617,18.959999084472656,0.013286093259916809
7228,2008-11-05,18.543333053588867,19.06666755676269,18.24333381652832,18.47333335876465,5567700.0,-0.014526190801281813,-2.1069269303852,0.5675579543170137,46.92840048472162,53.78009489744248,-0.15875406039127427,-0.4090220822790016,0.7892690173613559,-0.529325287404685,21.681634947147728,0.8233337402343714,0.3219360188416047,0.2978329658508301,-1.2124954915240451,1.8081614232257053,-0.4573312628366075,1.0529971945382677,-2.2571060649719286,46.83906250513834,-20.809547489663267,0.7551642286874382,11,-0.9099998474121094,-0.6949996948242188,1.6133346557617188,0.6033344268798828,-0.0333328247070277,2,0.007190358162226573,4.314281666039967,18.81666755676269,1.074074502210791,18.11000061035156,-1.8132022913483365,18.96999931335449,0.007190358162226573
7229,2008-11-06,17.940000534057614,18.52666664123535,17.729999542236328,18.386667251586914,6168300.0,-0.032536357826700724,1.192665270275236,-6.380980926430569,44.79718035533172,52.97267889418404,0.34148915661532087,0.24465851866129995,1.378652496615846,0.09721904068222642,21.200638109653102,0.8133335113525391,0.3270602524962918,-0.3294996261596701,-1.80205453551606,1.1430552831967198,-1.065777080837865,0.40677782851852484,-1.5962980882647706,14.685380909444726,-49.45782043427024,0.7362774546781952,11,-0.3066673278808558,-0.12000083923339488,2.175000190734867,1.2066669464111364,0.8633327484130895,3,0.0912300559010486,-2.1069269303852,18.543333053588867,4.314281666039967,18.81666755676269,1.074074502210791,18.11000061035156,0.0912300559010486
7230,2008-11-07,18.156667709350586,18.19333267211914,17.889999389648438,18.07999992370605,4283400.0,0.01207732267798134,3.044505480532031,-0.17164427667370483,42.804945056381314,52.52377976202085,0.103868935706533,0.11722323245409427,1.1343623169071861,-0.09410209602339847,20.099111703132465,0.3033332824707031,0.2910634133824459,-0.16566581726074148,-1.5336577726439948,1.2023261381225119,-0.8496617949523682,0.5183301604308852,-1.7566393155253586,31.920279566609054,-27.12100614944856,0.6839959776916266,11,-0.5233345031738281,-0.3366680145263672,1.5016655921936035,0.9899997711181641,1.019998550415039,4,0.05470893255749387,1.192665270275236,17.940000534057614,-2.1069269303852,18.543333053588867,4.314281666039967,18.81666755676269,0.05470893255749387
7231,2008-11-10,18.459999084472656,18.733333587646484,18.15999984741211,18.536666870117188,5155800.0,0.016706335103872316,1.439711707032011,-0.9999999999999537,47.94776393260265,51.95122233871879,0.008348431032697334,-0.13362781626108244,0.814100241623084,-0.3738451342596818,19.32434956123867,0.5766658782958984,0.18939468885781707,0.09999895095825195,-1.2377674872200508,1.4377653891365547,-0.5688842681309012,0.7688821700474051,-2.0047712615756907,54.61337701680525,-2.369163849731457,0.6688832190891518,11,-0.049999237060546875,-0.6399993896484375,0.8383340835571289,0.6866683959960938,0.5100002288818324,0,0.015529186981756204,3.044505480532031,18.156667709350586,1.192665270275236,17.940000534057614,-2.1069269303852,18.543333053588867,0.015529186981756204
7232,2008-11-11,18.030000686645508,18.46333312988281,17.59000015258789,18.226667404174805,5491800.0,-0.023293522164301472,1.606971235965309,2.565180614986566,46.22302644155501,51.09411341609039,0.43788765918317196,0.3431024230842965,1.1979661917413686,0.07897090476730995,19.146120263682175,0.8733329772949183,0.16540912125302043,-0.3484994888305657,-1.655383662665102,0.9583846850039706,-1.001941575747832,0.30494259808670066,-1.5206774232582383,29.79686101377043,-24.80436879622747,0.653442086917268,11,0.3449993133544922,-0.21000099182128906,0.7833328247070312,1.0533332824707031,0.6266670227050781,1,0.028471012057341483,1.439711707032011,18.459999084472656,3.044505480532031,18.156667709350586,1.192665270275236,17.940000534057614,0.028471012057341483
7233,2008-11-12,17.273332595825195,17.976667404174805,17.209999084472653,17.803333282470703,8084700.0,-0.04196716927364086,-1.3350267076794238,2.6949180486858695,40.21007594209964,48.94324543980444,1.1737634834245547,1.2256153883633445,1.8865076899401743,0.8531173976710704,18.3518746644401,0.8200016021728551,0.2703327003481242,-1.1451675415039055,-2.2379649656733775,-0.05237011733443353,-1.6915662535886433,-0.5987688294191678,-0.7109958007574306,4.157557727510848,-47.420868623010364,0.5463987120847368,11,0.9116668701171875,0.5466670989990234,1.5400009155273438,1.8100013732910156,1.1700000762939453,2,0.027402660342896512,1.606971235965309,18.030000686645508,1.439711707032011,18.459999084472656,3.044505480532031,18.156667709350586,0.027402660342896512
7234,2008-11-13,18.253332138061523,18.26000022888184,16.666667938232422,17.176666259765625,6337800.0,0.05673482732991464,1.9235399623780443,-2.031442421537897,49.36857667189722,48.10379526947344,0.09273350773830558,0.19801141059952343,0.8756593751647017,-0.10209063339560487,19.17052415471953,1.5933322906494176,0.24561986254437684,-0.12850122451782298,-1.1897870996075923,0.9327846505719464,-0.6591441620627094,0.4021417130270635,-1.6390420819468723,76.77411197495589,22.444924199122084,0.5306429375448853,11,-0.38666439056396484,-0.4333324432373047,0.5600013732910156,0.8300018310546875,0.016668319702148438,3,0.0140614375982957,-1.3350267076794238,17.273332595825195,1.606971235965309,18.030000686645508,1.439711707032011,18.459999084472656,0.0140614375982957
7235,2008-11-14,18.166667938232425,18.940000534057614,17.996667861938477,18.0,5353500.0,-0.004747856400880712,-9.884678022800259,0.1548000559804314,57.019157643705825,48.63210796312096,0.05974427050394837,0.25357149762671227,0.9208051434630704,0.015552906423749846,20.00645984367488,0.9433326721191371,0.219204845773465,-0.18716545104980042,-1.2396574602363728,0.865326558136772,-0.7134114556430866,0.33908055354348576,-1.5014636862918245,65.98242609790769,4.733584235965196,0.5262460045932864,11,-0.30000019073486683,-0.3466682434082067,0.5516657829284632,0.9166660308837855,-0.01666831970215199,4,0.03504579631239868,1.9235399623780443,18.253332138061523,-1.3350267076794238,17.273332595825195,1.606971235965309,18.030000686645508,0.03504579631239868
7236,2008-11-17,17.76333236694336,18.34000015258789,17.6299991607666,18.053333282470703,4189500.0,-0.022201956498595465,-1.5508987370397527,-1.7399922180769123,45.68655800911322,46.77618717082313,0.4567675433327665,0.572588772404373,1.2590262499273663,0.4580027101033757,20.982728177550396,0.7100009918212891,0.04963431721074585,-0.5183342933654771,-1.5213789148697607,0.48471032813880655,-1.0198566041176171,-0.01681198261333705,-1.0966644287109375,48.24038641441561,-11.60656608790886,0.5015223107521415,11,0.10333538055419922,0.056667327880859375,0.7141685485839844,1.2333354949951172,0.8266677856445312,0,0.07956468210055045,-9.884678022800259,18.166667938232425,1.9235399623780443,18.253332138061523,-1.3350267076794238,17.273332595825195,0.07956468210055045
7237,2008-11-18,18.156667709350586,18.57999992370605,17.753332138061523,17.926666259765625,6757500.0,0.022143105487301584,-1.8670408578393147,-0.7931059430164952,49.73000759849603,47.0874768501314,-0.044739061182106354,0.13940843093691768,0.8244367643572659,0.10577401601558023,22.23451801100169,0.8266677856445277,-0.0858426717443379,-0.09516572952270508,-1.0743516350234437,0.8840201759780335,-0.5847586822730761,0.394427223227666,-1.4401331329345695,65.5425331891356,6.508442099717094,0.4895929527503697,11,-0.3533334732055664,-0.3366680145263672,0.3208332061767578,0.8400001525878906,0.4433326721191406,1,0.04479520234789791,-1.5508987370397527,17.76333236694336,-9.884678022800259,18.166667938232425,1.9235399623780443,18.253332138061523,0.04479520234789791
7238,2008-11-19,17.226667404174805,18.420000076293945,17.15999984741211,18.143333435058594,7315200.0,-0.05122086938325343,-1.399997820175367,-3.985479363447138,37.535965090580326,46.28067515404791,0.75862890374896,1.0140238915384323,1.705931538579783,1.076893413466042,23.21556159414938,1.260000228881836,-0.13619568871801846,-0.9569993972778335,-2.0230297900077687,0.10903099545210182,-1.490014593642801,-0.4239842009128658,-0.4612635223388679,24.633415584273973,-28.05411956207779,0.5330151963649674,11,0.5766668319702148,0.5933322906494141,1.186666488647461,1.7700004577636719,1.5166664123535156,2,0.08301085007476416,-1.8670408578393147,18.156667709350586,-1.5508987370397527,17.76333236694336,-9.884678022800259,18.166667938232425,0.08301085007476416
7239,2008-11-20,16.723333358764652,18.046667098999023,16.610000610351562,17.003332138061527,11371800.0,-0.02921830633870437,-4.6710786860312865,0.30545342563519956,34.91495564517993,45.40400966391442,1.1971190330612167,1.4247496097600063,2.1308073286295937,1.603242558910278,24.056080482713156,1.436666488647461,-0.37967463283744607,-1.3551667213439913,-2.560062131014135,-0.15027131167384766,-1.9576144261790631,-0.7527190165089195,2.4366664886474574,4.864066614767296,-40.865061125815515,0.6024477048350722,11,1.0516672134399379,1.0966663360595668,1.5100007057189906,2.2733345031738246,2.8133335113525355,3,0.1028502677340366,-1.399997820175367,17.226667404174805,-1.8670408578393147,18.156667709350586,-1.5508987370397527,17.76333236694336,0.1028502677340366
7240,2008-11-21,17.766666412353516,17.84000015258789,16.336666107177734,16.989999771118164,9297300.0,0.06238786438123922,2.256316451590913,-2.7738215258855585,47.75010386674261,45.38204743437442,0.10353421160437293,0.35277316264441083,1.0189847111679917,0.6007215413490101,25.004665879048858,1.5033340454101562,-0.4172246941517983,-0.2821669578552246,-1.4870969115697399,0.9227629958592907,-0.884631934712484,0.3202980190020348,1.3423334503173834,63.74442780828695,19.682186706733397,0.602464976857258,11,-0.12833309173583984,0.053333282470703125,0.5783343315124512,1.230001449584961,2.15000152587891,4,0.02833024686387864,-4.6710786860312865,16.723333358764652,-1.399997820175367,17.226667404174805,-1.8670408578393147,18.156667709350586,0.02833024686387864
7241,2008-11-24,18.856666564941406,19.253332138061523,17.729999542236328,18.06666755676269,8434800.0,0.061350853744289946,-1.0820011235530345,1.0171661382574082,50.24957780874709,45.8294420307291,-1.0329020942114227,-0.6345585856690619,-0.12921837449634666,-0.4461315230554419,24.986047673155117,1.5233325958251953,-0.36298881457677723,0.7219998359680169,-0.4545772579524723,1.898576929888506,0.13371128900777407,1.3102883829282597,-2.520000457763672,86.40003452846734,44.59664059007335,0.5882885469602437,11,-1.0616674423217773,-1.0366668701171875,-0.44083261489868164,0.1400012969970703,1.1400012969970739,0,-0.03747570886812934,2.256316451590913,17.766666412353516,-4.6710786860312865,16.723333358764652,-1.399997820175367,17.226667404174805,-0.03747570886812934
7242,2008-11-25,19.083332061767575,19.31999969482422,18.72333335876465,19.18000030517578,7103400.0,0.012020443594605856,2.1681368428515,-0.12236501869928712,53.3891157091256,47.293779782620874,-1.223057068057777,-0.8449512430428392,-0.41523198114739657,-0.6283196353572684,24.252522864296793,0.5966663360595703,-0.29923528092902174,0.9108321189880328,-0.33817248188436366,2.1598367198604294,0.2863298185518346,1.535334419424231,-2.74666595458984,92.06700738943015,48.79794072150884,0.6245023004361987,11,-1.254999160766598,-1.2633323669433558,-0.66749811172485,-0.08666419982909801,0.8633346557617223,1,-0.02585145547868173,-1.0820011235530345,18.856666564941406,2.256316451590913,17.766666412353516,-4.6710786860312865,16.723333358764652,-0.02585145547868173
7243,2008-11-26,20.0,20.07666778564453,18.81666755676269,18.82999992370605,8603400.0,0.048035004330764686,-1.1058532316858318,-12.103251647527314,62.43960926999004,48.74611673796451,-1.9134970556084667,-1.7068388443307754,-1.351946103367034,-1.502924736005582,23.711291897316144,1.2600002288818395,-0.2799722093166892,1.7371666908264167,0.24429383646670644,3.230039545186127,0.9907302636465616,2.483603118006272,-3.544000549316408,97.95006012735371,48.95589253702323,0.7464364271798555,11,-1.7933330535888672,-1.9083328247070312,-1.536665916442871,-1.0033321380615234,0.13666725158691406,2,-0.06999998092651372,2.1681368428515,19.083332061767575,-1.0820011235530345,18.856666564941406,2.256316451590913,17.766666412353516,-0.06999998092651372
7244,2008-11-28,19.643333435058594,20.020000457763672,19.40333366394043,19.96999931335449,2412300.0,-0.01783332824707029,1.890615430694198,-0.2792015871747891,58.828181189057446,48.9471193541147,-1.4962726283389358,-1.3664102893222854,-1.0420202280298554,-1.0989764230972767,23.376195398932285,0.6166667938232422,-0.21634474822731065,1.3463334083557115,-0.24195084594515137,2.9346176626565743,0.5521912812052818,2.140475535506141,-2.9700938842773468,88.413525237679,35.720468939943956,0.7941421271504309,11,-1.436666488647461,-1.551666259765625,-1.1799993515014648,-0.6466655731201172,0.20999908447265625,4,-0.04581705144423154,-1.1058532316858318,20.0,2.1681368428515,19.083332061767575,-1.0820011235530345,18.856666564941406,-0.04581705144423154
7245,2008-12-01,18.09666633605957,19.583332061767575,18.086666107177734,19.25,6749100.0,-0.07873750675323754,-1.5511334357448754,3.53062177769218,48.12004489998858,49.217506786434186,0.044053160718871,0.11749840439671289,0.41758557707778365,0.48576672324589865,23.60704338016733,1.5566673278808594,-0.06265805780672196,-0.15666704177856516,-1.7147794400954517,1.4014453565383214,-0.9357232409370084,0.6223891573798781,-1.219221091186526,15.624994920062097,-35.30394460732968,0.7790561991584433,12,0.1100006103515625,-0.0049991607666015625,0.4033341407775879,0.9000015258789062,2.2666664123535156,0,0.0795726962809864,1.890615430694198,19.643333435058594,-1.1058532316858318,20.0,2.1681368428515,19.083332061767575,0.0795726962809864
7246,2008-12-02,18.183332443237305,18.270000457763672,17.793333053588867,18.233333587646484,7590900.0,0.0047890647685226995,6.729644464376846,0.043353580990905916,50.822594950930814,49.33890538114916,0.025959276226959815,0.038586152473257584,0.2800364042264434,0.44232509564330513,23.383181955925224,0.4766674041748047,-0.064093532798573,-0.07366752624511719,-1.630704498947516,1.4833694464572815,-0.8521860125963165,0.7048509601060822,-1.1139338459179697,17.080254777070063,-35.01307471792239,0.7785184863512002,12,0.023334503173828125,-0.09166526794433594,0.3166680335998535,0.8133354187011719,1.6166667938232422,1,0.09532551309866077,-1.5511334357448754,18.09666633605957,1.890615430694198,19.643333435058594,-1.1058532316858318,20.0,0.09532551309866077
7247,2008-12-03,19.06666755676269,19.086666107177734,17.843332290649414,17.926666259765625,6343200.0,0.04857938534000206,1.1073483130448276,-22.799504100705633,59.49188899316262,51.77845248143608,-0.7987104472660675,-0.8696465031302374,-0.6458261194409936,-0.38087350328622804,22.863667238614408,1.2433338165283203,-0.10790604215821986,0.7971675872802706,-0.7826350940602538,2.376970268620795,0.007266246610008409,1.5870689279505328,-1.8168328081438467,55.76644043019719,-2.2916951209210055,0.789901340670262,12,-0.860000610351559,-0.975000381469723,-0.7133340835571254,-0.0699996948242152,0.473333358764652,2,0.04877623750490834,6.729644464376846,18.183332443237305,-1.5511334357448754,18.09666633605957,1.890615430694198,19.643333435058594,0.04877623750490834
7248,2008-12-04,18.676666259765625,19.483333587646484,18.40999984741211,18.899999618530273,6638100.0,-0.020454612523977178,-1.8370072924622711,-0.19590623217091224,52.38991637031714,53.720114784229104,-0.20271413019686335,-0.4944971775222271,-0.2964536189109239,0.06020889379866645,22.35638668695011,1.073333740234375,-0.02848471607670433,0.40049962997436594,-1.1852825528953979,1.9862818128441297,-0.39239146146051596,1.1933907214092478,-1.257221528925239,39.67063983245033,-15.358278809315657,0.7928910914348813,12,-0.4699993133544922,-0.4699993133544922,-0.5933332443237305,0.21000099182128906,0.8733329772949219,3,0.06799931208813126,1.1073483130448276,19.06666755676269,6.729644464376846,18.183332443237305,-1.5511334357448754,18.09666633605957,0.06799931208813126
7249,2008-12-05,19.57666778564453,19.753332138061523,18.35333251953125,18.43666648864746,7170600.0,0.04818855321186222,-1.142852346691073,-5.104482838134443,57.29058141530255,54.7801678451802,-0.732428463255232,-1.333991270174554,-1.2416482251644467,-0.7909430559694783,21.351021527988813,1.3999996185302734,0.01737732852212659,1.2186677932739265,-0.46025485642819675,2.8975904429760497,0.3792064684228649,2.058129118124988,-1.9977896715158963,90.98650842153204,35.800528427645915,0.8394613248510623,12,-0.6733341217041016,-1.3700008392333984,-1.4933347702026367,-0.6900005340576172,-0.9600009918212926,4,0.028605453802154512,-1.8370072924622711,18.676666259765625,1.1073483130448276,19.06666755676269,6.729644464376846,18.183332443237305,0.028605453802154512
7250,2008-12-08,19.149999618530273,19.8700008392334,18.77666664123535,19.71333312988281,8518500.0,-0.021794728897996163,1.4942921107767821,-0.49415164073623263,57.15267872374882,55.547179057958175,-0.09934601631186979,-0.8738945564923455,-0.8776685144933296,-0.3488657240236108,20.254026330193703,1.0933341979980469,0.24024101294784828,0.742333030700685,-0.9699510276355952,2.454617089036965,-0.11380899846745507,1.598475059868825,-1.4212541241106855,65.32901286954477,8.88175663103219,0.8561420291681399,12,-0.21499919891357422,-0.9433326721191406,-1.066666603088379,-0.2633323669433594,-0.3699989318847656,0,0.03672756736352123,-1.142852346691073,19.57666778564453,-1.8370072924622711,18.676666259765625,1.1073483130448276,19.06666755676269,0.03672756736352123
7251,2008-12-09,18.74666786193848,19.350000381469727,18.67333221435547,19.023332595825195,7911900.0,-0.02106171094653775,-2.1968371254787114,0.49112067418545197,53.04019150267805,55.50840970168623,0.32043912493999116,-0.4721947995613469,-0.49325061555560623,0.06630243871876118,19.825335135186968,0.6766681671142578,0.5455807600514362,0.32466783523559783,-1.3942472774719583,2.043582947943154,-0.5347897211181802,1.184125391589376,-0.8770470300453965,44.572437457531905,-10.281316512916987,0.8594575563537782,12,0.1883325576782191,-0.5400009155273473,-0.6633348464965856,0.13999938964843395,0.379999160766598,1,0.08623745288393003,1.4942921107767821,19.149999618530273,-1.142852346691073,19.57666778564453,-1.8370072924622711,18.676666259765625,0.08623745288393003
7252,2008-12-10,18.543333053588867,18.8799991607666,18.003332138061523,18.8799991607666,7308300.0,-0.010846450678440034,4.207931561951164,1.2168739486529125,57.33381750065126,54.941099505093035,0.4907246193564738,-0.2407752503233631,-0.31233459025382615,0.2999445824373872,19.124665343524285,0.8766670227050781,0.6692782136935413,0.09566640853881836,-1.6139079458213779,1.8052407628990146,-0.7591207686412815,0.9504535857189182,-0.541289404470696,28.928588945019374,-28.518982226138352,0.8547871771800986,12,0.36333370208740234,-0.3366661071777344,-0.5999999046325684,0.3433341979980469,-0.16666603088378906,2,0.0677691642511089,-2.1968371254787114,18.74666786193848,1.4942921107767821,19.149999618530273,-1.142852346691073,19.57666778564453,0.0677691642511089
7253,2008-12-11,17.746667861938477,18.6299991607666,17.546667098999027,18.3700008392334,6203700.0,-0.04296235144717975,-1.1172589381237008,1.8514871678658433,55.5196010330541,54.57347948775933,1.043920101165412,0.6252248354389494,0.44714169271263415,1.1099781946323937,18.2323364298973,1.0833320617675746,0.6735610402720908,-0.7246655464172349,-2.377968318587101,0.928637225752631,-1.5513169325021678,0.10198583966769803,2.3299999237060547,8.608352707832411,-53.198415470275,0.826651386084933,12,0.9616661071777344,0.45999908447265625,-0.0058345794677734375,1.1399993896484375,0.7266654968261719,3,0.10105181815201791,4.207931561951164,18.543333053588867,-2.1968371254787114,18.74666786193848,1.4942921107767821,19.149999618530273,0.10105181815201791
7254,2008-12-12,18.51000022888184,18.703332901000977,17.040000915527347,17.333332061767578,4533900.0,0.04301271499989534,1.1279298030713552,-1.8877040201220352,54.13422424937165,55.24172163769078,0.11501284306316961,-0.12426374133137941,-0.31121165239971305,0.3559132278821835,17.046347232329722,1.6633319854736293,0.6458702558239722,0.025833415985111685,-1.6243260284274683,1.6759928603976917,-0.7992463062211783,0.8509131381914017,1.5160675430297808,51.94344003477717,-9.220908186116674,0.8250797222062896,12,-0.054999351501468396,-0.3033332824707067,-0.7691669464111364,0.3766670227050746,-2.443332672119144,4,0.05618579121117229,-1.1172589381237008,17.746667861938477,4.207931561951164,18.543333053588867,-2.1968371254787114,18.74666786193848,0.05618579121117229
7255,2008-12-15,18.803333282470703,18.983333587646484,18.406667709350586,18.5,3367800.0,0.015847274444176662,-1.3537485402880498,0.257789996320388,49.67453257560874,55.11415915154388,-0.0754748442304134,-0.38731149282865474,-0.5776788051251778,0.08721945886524907,16.54726041114919,0.5766658782958984,0.45307799203394694,0.28733320236205984,-1.3616006780131364,1.9362670827372561,-0.5371337378255383,1.111800142549658,1.1032918151855462,76.33475214783189,17.604010586564897,0.8244669401875983,12,-0.34833240509033203,-0.5966663360595703,-1.0766668319702148,0.08333396911621094,-3.1466665267944336,0,-0.009927308410870084,1.1279298030713552,18.51000022888184,-1.1172589381237008,17.746667861938477,4.207931561951164,18.543333053588867,-0.009927308410870084
7256,2008-12-16,19.176666259765625,19.31999969482422,18.836666107177734,19.11666679382324,6638100.0,0.019854616821739723,1.7884656649408812,0.1978004703396875,50.55955727577689,54.12167784961213,-0.3275285724768473,-0.6844227776531682,-0.9342981826423511,-0.26464168606793237,15.622540656637756,0.5166664123535156,0.3181783649149459,0.5899994850158699,-1.0441920552397832,2.224191025271523,-0.2270962851119549,1.4070952551436946,0.6152938706054698,93.71344246496498,37.580222829352664,0.8170957701278259,12,-0.7216653823852539,-0.9699993133544922,-1.4499998092651367,-0.28999900817871094,-3.616665840148926,1,-0.02068480348705637,-1.3537485402880498,18.803333282470703,1.1279298030713552,18.51000022888184,-1.1172589381237008,17.746667861938477,-0.02068480348705637
7257,2008-12-17,18.96999931335449,19.28333282470703,18.790000915527344,19.09000015258789,5250600.0,-0.010777000736814313,-1.0555597499771514,-2.0000317894267776,43.2503257865185,53.10616778474561,-0.15200053732369057,-0.4360556547102128,-0.7006167220394204,-0.03248363644793173,14.957594651473205,0.4933319091796875,0.4074909743069206,0.3426659584045382,-1.2869438546075678,1.9722757714166441,-0.472138948101513,1.1574708649105894,0.7118824484228554,84.64909785707574,32.408959977588836,0.8148049065060522,12,-0.5149984359741175,-0.7633323669433558,-0.8549995422363246,-0.08333206176757457,-2.776666641235348,2,0.008258709278934795,1.7884656649408812,19.176666259765625,-1.3537485402880498,18.803333282470703,1.1279298030713552,18.51000022888184,0.008258709278934795
7258,2008-12-18,18.656667709350586,19.143333435058594,18.440000534057614,19.06666755676269,3443400.0,-0.016517217466809453,1.497047550685983,3.416641500436967,43.49737115279845,51.5735888666896,0.1767869857728499,-0.010644784444018285,-0.3657186295384811,0.29455685759592853,13.91939155477419,0.7033329010009801,0.45801367706678775,-0.042165660858152876,-1.532554803451287,1.4482234817349813,-0.7873602321547217,0.703028910438416,0.9195388185767577,70.90647628863215,22.28192440142363,0.7451945712965673,12,-0.20166683197021484,-0.4500007629394531,-0.5591678619384766,0.22999954223632812,-2.106668472290039,3,-0.015008075986965963,-1.0555597499771514,18.96999931335449,1.7884656649408812,19.176666259765625,-1.3537485402880498,18.803333282470703,-0.015008075986965963
7259,2008-12-19,18.44333267211914,19.03333282470703,18.406667709350586,18.786666870117188,5161500.0,-0.011434787849307293,-2.008010913152546,0.837400794573831,52.77185120612808,51.086830253620626,0.23741916530889284,0.3564295701197757,-0.12382478126379581,0.5158157349006274,12.457172876109551,0.6266651153564453,0.33495884895526373,-0.3415006637573228,-1.5171970497631868,0.8341957222485412,-0.9293488567602566,0.24634752924561099,1.031425631312203,4.014417906271079,-46.76912457772309,0.587848193002932,12,-0.24833202362060547,-0.2366657257080078,-0.44083309173583984,0.44333457946777344,-2.2066650390625,4,0.0016266413006180702,1.497047550685983,18.656667709350586,-1.0555597499771514,18.96999931335449,1.7884656649408812,19.176666259765625,0.0016266413006180702
7260,2008-12-22,18.270000457763672,18.50666618347168,17.92333221435547,18.446666717529297,3082800.0,-0.009398096181255533,2.9326081086294025,0.5145606257569192,50.68350146977109,50.824975805519855,0.30485493695190513,0.6001750281622691,0.08824653926099302,0.704447239992998,10.882331431919463,0.5833339691162109,0.317338498568148,-0.5399995803833022,-1.6432451475966694,0.563245986830065,-1.0916223639899876,0.011623203223383172,1.107367550151512,24.82110081720054,-28.97708919434888,0.5516227836066839,12,-0.09000015258789062,-0.06333351135253906,-0.4266667366027832,0.6166667938232422,-2.3533334732055664,0,-0.12059840425809565,-2.008010913152546,18.44333267211914,1.497047550685983,18.656667709350586,-1.0555597499771514,18.96999931335449,-0.12059840425809565
7261,2008-12-23,18.149999618530273,18.483333587646484,17.989999771118164,18.46999931335449,2761500.0,-0.006568190269661711,1.846143688722119,1.8113231991708212,41.78122156933835,49.096909590929535,0.370253776426523,0.7004311337511204,0.22683311202328582,0.8439418200493201,10.86605816389543,0.4933338165283203,0.16095226919441785,-0.6246670722961412,-1.7662191176319588,0.5168849730396765,-1.1954430949640518,-0.05389104962823055,1.1338737056893962,16.666713415386685,-35.35892787128766,0.5707760226679089,12,0.030000686645507812,0.056667327880859375,-0.30666589736938477,0.7366676330566406,-2.6199998855590803,1,-0.13737371433927914,2.9326081086294025,18.270000457763672,-2.008010913152546,18.44333267211914,1.497047550685983,18.656667709350586,-0.13737371433927914
7262,2008-12-24,18.59000015258789,19.309999465942386,17.670000076293945,19.309999465942386,1981200.0,0.024242454176604866,3.5555582046533702,2.250000000000036,49.22986284039899,48.398049791745635,-0.06976769555021178,0.23355066133085245,-0.18758119603812418,0.4243286767141612,10.56490191111572,1.639999389648441,0.03736232877062662,-0.15999994277954244,-1.2947689842932597,0.9747690987341748,-0.7273844635364028,0.407384577977318,-1.5499992370605433,56.097586505270684,2.4054714420759495,0.567384520756859,12,-0.4099998474121094,-0.3833332061767578,-0.746666431427002,0.29666709899902344,-2.489999771118164,2,-0.16299083959659832,1.846143688722119,18.149999618530273,2.9326081086294025,18.270000457763672,-2.008010913152546,18.44333267211914,-0.16299083959659832
7263,2008-12-26,18.600000381469727,18.663333892822266,18.49333381652832,18.59000015258789,749400.0,0.0005379359225257119,1.4877953470196643,-0.013889220026120036,39.69034906902979,46.793174771707655,0.06035364139508559,0.11941045511862569,-0.13309580220517248,0.4233781597009596,11.001109740503844,0.1700000762939453,-0.012530490884394396,-0.07999973297119212,-1.0510088553185994,0.8910093893762152,-0.565504294144894,0.40550482820250977,-1.5145994949340782,56.70735678597667,7.41330049438141,0.48550456117370294,12,-0.10500049591064453,-0.39333343505859375,-0.7883334159851074,0.2866668701171875,-2.5966682434081996,4,-0.12939073440816873,3.5555582046533702,18.59000015258789,1.846143688722119,18.149999618530273,2.9326081086294025,18.270000457763672,-0.12939073440816873
7264,2008-12-29,18.74333381652832,18.76000022888184,18.13999938964844,18.56666755676269,3013800.0,0.007706098501018888,4.904795640326776,17.666221628838805,45.43413904578839,46.32201993506094,-0.05185365546150322,-0.09992924507373147,-0.2899731856937251,0.292201974237301,11.582661578247148,0.6200008392333984,-0.09169307833895957,0.10833368301391744,-0.7517861378958663,0.9684535039237012,-0.32172622744097623,0.5383935934688111,-1.6134409584045386,65.44720363978065,17.43040409323052,0.4300599104548927,12,-0.24833393096923828,-0.5366668701171875,-0.9316668510437012,0.14333343505859375,-2.600000381469723,0,-0.11701944813753673,1.4877953470196643,18.600000381469727,3.5555582046533702,18.59000015258789,1.846143688722119,18.149999618530273,-0.11701944813753673
7265,2008-12-30,19.536666870117188,19.56666755676269,18.753332138061523,18.8799991607666,3687600.0,0.04232614439643001,1.2697656098216716,3.7169955950940694,58.15553177823342,47.16601710200056,-0.8160391283236734,-0.8219937081255502,-1.0795289683293632,-0.4808308921407942,10.813890541710014,0.8233337402343714,-0.07074225512067045,0.8296667098999038,-0.08034758201083037,1.739681001810638,0.3746595639445367,1.2846738558552708,-2.363171879837033,98.4182421560742,47.90172021422193,0.45500714595536623,12,-0.9183330535888672,-1.3299999237060547,-1.7391667366027832,-0.6499996185302734,-2.8899993896484375,1,-0.16891311394105546,4.904795640326776,18.74333381652832,1.4877953470196643,18.600000381469727,3.5555582046533702,18.59000015258789,-0.16891311394105546
7266,2008-12-31,19.916667938232425,20.05666732788086,19.553333282470703,19.57666778564453,4089900.0,0.01945066016846919,-1.6034351785168157,0.5177659076980329,63.67863825906896,49.43582959895061,-1.2069564041245222,-1.1230592806641475,-1.4667334281052398,-0.8573297892550578,9.898444594247206,0.5200004577636719,-0.07387546488014962,1.123001003265383,0.09985372128233294,2.146148285248433,0.611427362273858,1.634574644256908,-2.64744604529297,94.13410522328375,39.19786114271365,0.5115736409915259,12,-1.053334236145023,-1.358333587646488,-2.187501430511478,-1.0300006866455114,-3.3833351135253977,2,-0.2008368551446218,1.2697656098216716,19.536666870117188,4.904795640326776,18.74333381652832,1.4877953470196643,18.600000381469727,-0.2008368551446218
7267,2009-01-02,19.99666786193848,20.023332595825195,19.663333892822266,19.953332901000977,4731600.0,0.004016732314569893,6.448421468034728,0.12745571026266211,76.14252548327136,53.063068969003155,-1.258335579706852,-1.1908700751380756,-1.5385410839174654,-0.9458343832860407,9.745964810323754,0.3599987030029297,-0.04363994007703198,1.1565009117126515,0.004671147664321751,2.308330675760981,0.5805860296884866,1.7324157937368163,-2.5601992429025415,96.8695951580579,34.583038355449304,0.5759148820241654,1,-1.1333341598510778,-1.4383335113525426,-2.1891684532165563,-1.110000610351566,-4.186667442321781,4,-0.22337062153585663,-1.6034351785168157,19.916667938232425,1.2697656098216716,19.536666870117188,4.904795640326776,18.74333381652832,-0.22337062153585663
7268,2009-01-05,19.946666717529297,20.0,19.63999938964844,19.753332138061523,4879200.0,-0.0025004738166579665,1.3999949137563579,4.461399647886958,70.00927109040236,54.97833784503363,-1.124341099943642,-1.0970938607858045,-1.475494298803092,-0.8996587569906609,9.941863338659639,0.36000061035155895,-0.04962278511458251,1.0429997444152832,-0.20674509493368376,2.29274458376425,0.4181273247408015,1.667872164089765,-2.3529861759626627,94.26084152829274,29.399171253568383,0.6248724196744831,1,-1.0833330154418945,-1.3883323669433594,-2.122500419616699,-1.0599994659423828,-4.143333435058592,0,-0.19284757651658602,6.448421468034728,19.99666786193848,-1.6034351785168157,19.916667938232425,1.2697656098216716,19.536666870117188,-0.19284757651658602
7269,2009-01-06,20.136667251586914,20.226667404174805,19.81333351135254,19.98666763305664,5550900.0,0.009525427819508492,1.5050544750455164,0.7758550950544084,69.12045224912866,57.02688793162891,-1.1721455737263469,-1.310162238748653,-1.6576020689797986,-1.0890657161276565,10.479056377081081,0.4133338928222656,0.03681892500938133,1.2050003051757798,-0.13039042412066948,2.540391034472229,0.5373049405275552,1.8726956698240045,-2.3952075028414264,93.89140037180303,29.22185921593649,0.667695364648225,1,-1.188333511352539,-1.5033330917358398,-1.9875001907348633,-1.25,-4.266667366027832,1,-0.20526411157733415,1.3999949137563579,19.946666717529297,6.448421468034728,19.99666786193848,-1.6034351785168157,19.916667938232425,-0.20526411157733415
7270,2009-01-07,19.85333251953125,20.280000686645508,19.753332138061523,19.833332061767575,5872800.0,-0.01407058717888554,-4.851862840673081,0.13333672418399428,59.96072626645716,59.04683289797545,-0.7158782037075468,-1.0239313843446496,-1.3544598361144544,-0.8098659322348389,11.12544805003546,0.5266685485839844,0.14427713488421645,0.8864989280700684,-0.5088006484375036,2.2817985045776403,0.18884913981628415,1.5841487163238526,-1.9130561583514165,41.28425677786148,-18.897167510932384,0.6976497882537852,1,-0.8783321380615234,-1.1933317184448242,-1.7041654586791992,-0.9666652679443359,-4.206665992736815,2,-0.18687034435265926,1.5050544750455164,20.136667251586914,1.3999949137563579,19.946666717529297,6.448421468034728,19.99666786193848,-0.18687034435265926
7271,2009-01-08,20.363332748413086,20.420000076293945,19.586666107177734,19.739999771118164,5295000.0,0.025688394045690233,1.26244219705561,31.165935533086206,68.82880690851132,61.22449334998794,-0.9821874122342962,-1.4826198033612066,-1.7989876261166557,-1.3252821287053251,11.636534389435921,0.8333339691162109,0.20658481433703102,1.3156659126281731,-0.20739513208365423,2.8387269573400005,0.5541353902722612,2.077196434984085,-2.1890839546866836,93.19992584234174,34.62168636669407,0.7615305223559128,1,-1.0833330154418945,-1.6333322525024414,-2.214165687561035,-1.4766654968261719,-5.069999694824219,3,-0.18251753354243916,-4.851862840673081,19.85333251953125,1.5050544750455164,20.136667251586914,1.3999949137563579,19.946666717529297,-0.18251753354243916
7272,2009-01-09,19.799999237060547,20.47333335876465,19.706666946411133,20.293333053588867,4912800.0,-0.027664111681151016,-1.2549065256721317,-0.7914450775077569,64.47252722313188,63.978068700443714,-0.2560967812728947,-0.8646435652569622,-1.2136334827665003,-0.7648939377712338,11.605663436566168,0.7666664123535156,0.29495240592483896,0.6894990921020501,-0.8495598805668259,2.228558064770926,-0.08003039423238789,1.459028578436488,-1.3562602894260394,24.060111558309977,-31.59719943307678,0.7695294863344384,1,-0.4933328628540039,-1.0433320999145508,-1.650832176208496,-0.9133319854736328,-4.463332176208496,4,-0.16498315849624645,1.26244219705561,20.363332748413086,-4.851862840673081,19.85333251953125,1.5050544750455164,20.136667251586914,-0.16498315849624645
7273,2009-01-12,19.540000915527344,20.1299991607666,19.309999465942386,19.71999931335449,5106300.0,-0.013131228866239186,-1.5624938532834816,0.36486125985408074,63.719775547077724,66.00980608947587,0.16903928329020346,-0.4884475418722545,-0.9298832678490143,-0.504007117883905,11.10909037149186,0.8199996948242152,0.46153636581599145,0.3398341178894029,-1.068036033126834,1.7477042689056397,-0.3641009576187173,1.043769193397523,-0.8121187503346157,19.770888736592305,-40.66661987032052,0.7039350755081192,1,0.07333183288574219,-0.7833337783813477,-1.390833854675293,-0.9466676712036168,-4.246667861938477,0,-0.19089049749975306,-1.2549065256721317,19.799999237060547,1.26244219705561,20.363332748413086,-4.851862840673081,19.85333251953125,-0.19089049749975306
7274,2009-01-13,19.549999237060547,19.886667251586914,19.26333236694336,19.356666564941406,5241600.0,0.0005116848037227673,-2.2807006976860915,-1.074079961004991,66.69562517539299,66.95870535582694,0.31905148941091,-0.43904701511067756,-0.9402395333503435,-0.5091644338625585,10.21432395446815,0.6233348846435547,0.5569259813288667,0.2978324890136719,-1.0791925397138797,1.6748575177412235,-0.39068002535010393,0.9863450033774477,-0.57775390476775,23.691457449608993,-39.54723908513162,0.688512514363776,1,0.31833362579345703,-0.7933320999145508,-1.343332290649414,-1.2033329010009766,-4.206665992736816,1,-0.1916453248492901,-1.5624938532834816,19.540000915527344,-1.2549065256721317,19.799999237060547,1.26244219705561,20.363332748413086,-0.1916453248492901
7275,2009-01-14,18.61666679382324,19.21666717529297,18.433332443237305,19.19333267211914,7914000.0,-0.04774079179849833,1.5133672167364836,-2.9827647441842293,55.021525397012994,65.9968039267096,1.2383875802407296,0.5055011146825912,-0.01844020523491352,0.4193729768828973,9.921236568333127,1.1166667938232422,0.6943955942548747,-0.626166629791264,-2.018446597052307,0.766113337469779,-1.3223066134217873,0.06997335383925929,1.8566665649414098,8.98697393665344,-57.658329653646405,0.6961399836305219,1,0.8366661071777379,0.14000034332275746,-0.061666488647457385,-0.2700004577636683,-3.939999580383299,2,-0.14753806031353922,-2.2807006976860915,19.549999237060547,-1.5624938532834816,19.540000915527344,-1.2549065256721317,19.799999237060547,-0.14753806031353922
7276,2009-01-15,18.780000686645508,19.06333351135254,18.106666564941406,18.549999237060547,8575800.0,0.008773530440823185,1.4016730391229713,-0.39884698963745746,52.17391873648869,63.33362539928932,1.002259601881125,0.32772918470886125,-0.1639224765914129,0.24804692294702235,10.09258179445962,0.9566669464111328,0.799276806869262,-0.4429994583129897,-1.8504664274956752,0.9644675108696958,-1.1467329429043325,0.26073402627835307,1.652532653808592,28.450736008188166,-37.89588961076621,0.7037334845913428,1,0.5099992752075195,-0.02333354949951172,-0.2091670036315918,-0.4333343505859375,-3.3800010681152344,3,-0.1668441983646567,1.5133672167364836,18.61666679382324,-2.2807006976860915,19.549999237060547,-1.5624938532834816,19.540000915527344,-0.1668441983646567
7277,2009-01-16,19.126667022705078,19.31333351135254,18.67333221435547,19.049999237060547,5251800.0,0.01845933564347968,1.844445386343407,0.3333360975892924,55.59490024715831,61.73202863892885,0.5802220252959103,-0.006954774003837372,-0.5111223095707729,-0.09924803138990512,10.105088292149347,0.6400012969970703,0.7830894933041854,-0.10416650772094727,-1.5074422948823951,1.2991092794405006,-0.8058044013016712,0.5974713858597767,1.2128316467285138,50.41190261394841,-16.445410578159525,0.7016378935807246,1,0.16333293914794922,-0.36999988555908203,-0.5558333396911621,-0.7800006866455078,-3.7966670989990234,4,-0.2004182937134681,1.4016730391229713,18.780000686645508,1.5133672167364836,18.61666679382324,-2.2807006976860915,19.549999237060547,-0.2004182937134681
7278,2009-01-20,18.376667022705078,19.333332061767575,18.170000076293945,19.19333267211914,7696200.0,-0.0392122683533771,1.1215824184998193,-10.652005174644243,46.54955977222382,59.224151697050544,1.211499323646489,0.759956065879134,0.23842986457875526,0.6427751930232901,9.994984888565433,1.1633319854736293,0.6796140412176648,-0.8401664733886705,-2.272840304418157,0.592507357640816,-1.5565033889034154,-0.12382955787392547,1.8735183625488254,15.16855919154166,-49.724546010796445,0.716336915514744,1,0.9133329391479492,0.38000011444091797,0.17999982833862305,-0.2200002670288086,-3.0466670989990234,1,-0.16542716685767833,1.844445386343407,19.126667022705078,1.4016730391229713,18.780000686645508,1.5133672167364836,18.61666679382324,-0.16542716685767833
7279,2009-01-21,18.47333335876465,18.80666732788086,17.709999084472656,18.74666786193848,8996400.0,0.005260275758391719,4.57627776161381,0.3346957269109365,38.483752901820885,56.837821323202064,0.9544466946378378,0.7016252369938805,0.16187992690159803,0.5390390302855508,10.00152941928316,1.0966682434082031,0.5077775754775757,-0.7450001716613777,-2.1743229322731388,0.6843225889503834,-1.4596615519672582,-0.030338791355497108,1.6911112736767535,47.02265554686097,-13.066714581785362,0.71466138030588,1,0.6183328628540039,0.28333377838134766,-0.015832901000976562,-0.3816661834716797,-3.1566667556762678,2,-0.1721400379356568,1.1215824184998193,18.376667022705078,1.844445386343407,19.126667022705078,1.4016730391229713,18.780000686645508,-0.1721400379356568
7280,2009-01-22,16.066667556762695,16.533332824707028,15.649999618530273,16.09000015258789,29540400.0,-0.13027783103692614,-1.0622521658009316,0.08536279011346239,21.023571792172277,51.52612853249772,3.0927192805600043,3.0933573436109896,2.5541263176536155,2.916691452682734,10.101093311714319,2.823333740234375,0.31639767186837986,-3.0414993286132805,-5.014741698058398,-1.0682569591681634,-4.028120513335839,-2.054878143890722,3.9505103428005803,11.312254450380541,-42.633647501385404,0.9866211847225586,1,1.9949989318847656,1.9949989318847656,2.2641663551330566,2.0249996185302734,-1.0000009536743146,3,-0.04502080533399122,4.57627776161381,18.47333335876465,1.1215824184998193,18.376667022705078,1.844445386343407,19.126667022705078,-0.04502080533399122
7281,2009-01-23,15.65666675567627,16.049999237060547,15.50333309173584,15.75,10248900.0,-0.025518720645579696,-1.7333268165681601,4.0001226191449355,18.881441080493104,46.460452294426744,3.089792944129062,3.4857000296904808,2.934867392398381,3.2988323019863124,10.234752309982499,0.5633344650268555,0.08573362664825268,-3.326833486557007,-5.805327896966023,-0.8483390761479903,-4.566080691761513,-2.0875862813525004,4.011136881404365,4.003490996739333,-42.67407242496063,1.2392472052045078,1,2.159999370574951,2.3316664695739746,2.6741671562194824,2.435000419616699,-0.5399999618530273,4,-0.06259311496689002,-1.0622521658009316,16.066667556762695,4.57627776161381,18.47333335876465,1.1215824184998193,18.376667022705078,-0.06259311496689002
7282,2009-01-26,15.5600004196167,16.14666748046875,15.516667366027832,15.670000076293945,8499600.0,-0.006174132563977808,-5.406810235720278,1.1785688740842164,18.755927352815235,41.46446916173092,2.8181211603598655,3.5244265713036604,3.0144097130947927,3.3549780501016286,11.337428001606778,0.630000114440918,-0.10855363009009267,-3.2719998359680176,-6.184239085550836,-0.35976058638520136,-4.728119460759427,-1.8158802111766086,3.6913561629294556,1.4795650945146295,-37.56058819666368,1.4561196247914083,1,2.1349997520446777,2.428332805633545,2.7708334922790527,2.5316667556762695,-0.513333320617674,0,-0.010282827556014063,-1.7333268165681601,15.65666675567627,-1.0622521658009316,16.066667556762695,4.57627776161381,18.47333335876465,-0.010282827556014063
7283,2009-01-27,16.19333267211914,16.399999618530273,15.506667137145994,15.703332901000975,11003400.0,0.04070258582409747,-1.022644239074102,-4.454557276991251,23.58193365898839,36.674058993241516,1.8552385190280987,2.8475432106048117,2.3953531674454567,2.6783290992255075,12.36825441890616,0.8933324813842791,-0.3959839818319182,-2.5183341979980476,-5.660728292805437,0.6240598968093423,-4.089531245401744,-0.9471371505943509,2.683221561345981,20.88797351576897,-10.750632682630112,1.5711970474036954,1,1.2249999046325684,1.7950005531311035,2.1375012397766113,1.8983345031738281,-1.553332328796385,1,-0.05331408709335839,-5.406810235720278,15.5600004196167,-1.7333268165681601,15.65666675567627,-1.0622521658009316,16.066667556762695,-0.05331408709335839
7284,2009-01-28,16.549999237060547,16.770000457763672,16.31333351135254,16.31333351135254,9942600.0,0.022025519524804027,-2.859172637228907,0.48299150256324247,28.08490246827631,33.681100890048555,1.1491109981162424,2.4434071195891605,2.025807992233979,2.293498922214777,12.919395206560258,0.5766677856445312,-0.64420472662081,-2.0520009040832505,-5.339483108319794,1.2354813001532907,-3.6957420062015203,-0.4082598019649808,1.9892328822316472,82.63149216569529,50.056130893151476,1.6437411021182708,1,0.8683333396911621,1.4383339881896973,1.780834674835205,1.5416679382324219,-2.223332405090332,2,-0.0737159739936748,-1.022644239074102,16.19333267211914,-5.406810235720278,15.5600004196167,-1.7333268165681601,15.65666675567627,-0.0737159739936748
7285,2009-01-29,16.23666763305664,16.523332595825195,16.15333366394043,16.383333206176758,6837600.0,-0.01893242407541995,-1.3616939681148303,-0.6197161531580178,21.889173576698127,30.31612920562738,1.217354064245992,2.631766985842674,2.325148389944765,2.572088201454342,14.465864661278813,0.3966655731201172,-0.9025870268650884,-2.2003325462341294,-5.618935142753127,1.2182700502848682,-3.9096338444936265,-0.4910312479746324,1.9989745834799173,57.89480024424088,31.625336815931853,1.7093012982594988,1,1.1816649436950684,1.7516655921936035,1.9641661643981934,1.8549995422363281,-1.653334617614746,3,-0.056661936473664465,-2.859172637228907,16.549999237060547,-1.022644239074102,16.19333267211914,-5.406810235720278,15.5600004196167,-0.056661936473664465
7286,2009-01-30,15.916666984558105,16.319999694824222,15.756667137145994,16.309999465942386,6809100.0,-0.019708517519139046,1.725805297973496,2.6818323688146415,22.639717568781222,26.65444224136326,1.21639411829117,2.779224882689558,2.6401536286150673,2.84619143132846,15.899546245967766,0.563332557678228,-1.2081773279598416,-2.3203331470489488,-5.8409542044178835,1.2002879103199877,-4.080643675733416,-0.5600226183644814,2.0457443194983824,32.45381410597571,5.660957918796669,1.760310528684468,1,1.5016655921936035,2.0716662406921387,2.2766666412353516,2.1750001907348633,-0.5833339691162109,4,-0.05340316426136016,-1.3616939681148303,16.23666763305664,-2.859172637228907,16.549999237060547,-1.022644239074102,16.19333267211914,-0.05340316426136016
7287,2009-02-02,15.529999732971193,15.92666721343994,15.216667175292967,15.92666721343994,9141300.0,-0.02429322998100325,2.57982478073553,1.008478829596601,22.242705475911777,23.953680652884145,1.1613494248939045,2.966180577063886,3.004549054864272,3.194465818864055,17.53769932100658,0.7100000381469727,-1.428510958507644,-2.4836669921874996,-6.099684994555309,1.1323510101803116,-4.291675993371404,-0.6756579910035949,2.1865037498532285,20.17162454536768,-7.199255116070507,1.8080090011839054,2,1.4816675186157209,2.3150005340576154,2.663333892822264,2.5616674423217756,0.04333305358886719,0,-0.026615128541851663,1.725805297973496,15.916666984558105,-1.3616939681148303,16.23666763305664,-2.859172637228907,16.549999237060547,-0.026615128541851663
7288,2009-02-03,16.100000381469727,16.18666648864746,15.476667404174805,15.553333282470705,9281700.0,0.03670319757239815,-1.0285721292312555,-1.3781495230035468,27.837259572912245,22.770736949672074,0.261992987242774,2.206341594965327,2.448422118032724,2.591179246671107,19.15440812146793,0.7099990844726562,-1.6527111353605193,-1.7213330268859863,-5.313570922779462,1.8709048690074876,-3.517451974832724,0.07478592106075155,1.3165227444509213,56.866946465715664,27.83141865571794,1.7961189479467372,2,-0.10666656494140625,1.744999885559082,2.0933332443237305,1.9916667938232422,-0.5700006484985334,1,-0.06542442593250086,2.57982478073553,15.529999732971193,1.725805297973496,15.916666984558105,-1.3616939681148303,16.23666763305664,-0.06542442593250086
7289,2009-02-04,16.003332138061527,16.183332443237305,15.789999961853027,16.083332061767578,7568100.0,-0.006004238578743104,1.8095108343948612,-0.14634120811831464,31.190009813143945,23.900341174224486,-0.03191017906805094,2.0843386785638387,2.5743532687964503,2.6422183886214583,20.612272888296253,0.39333248138427734,-1.9526794821954638,-1.6113345146179157,-5.117268043979596,1.8945990147437648,-3.3643012792987577,0.14163225006292457,1.149208273783799,60.20400864730446,27.44969565718342,1.7529667646808405,2,-0.009998321533206678,1.8416681289672816,2.3475012779235804,2.0883350372314418,-0.21999931335449396,2,-0.08519049551538649,-1.0285721292312555,16.100000381469727,2.57982478073553,15.529999732971193,1.725805297973496,15.916666984558105,-0.08519049551538649
7290,2009-02-05,16.143333435058597,16.413333892822266,15.613332748413086,15.923333168029785,5244600.0,0.008748259161859062,1.105262893719437,-2.7500059604703284,30.958110606556076,25.242193343787036,-0.17868321304399792,1.741426342490449,2.4322101555544897,2.4566727401439685,22.09958889439604,0.8000011444091797,-2.164205842894269,-1.2858332633972118,-4.683973590630828,2.112307063836404,-2.9849034270140216,0.41323690021959614,0.7769021884004452,77.43728861105743,42.315281954152624,1.6990701636168084,2,-0.149999618530277,1.7016668319702113,2.20749998092651,1.9483337402343714,-0.5800008773803729,3,-0.112533548935012,1.8095108343948612,16.003332138061527,-1.0285721292312555,16.100000381469727,2.57982478073553,15.529999732971193,-0.112533548935012
7291,2009-02-06,16.64666748046875,16.783332824707028,16.083332061767578,16.100000381469727,9653100.0,0.03117906518099045,-1.4137801761984032,2.484847433968931,32.48588346857183,26.767744023315544,-0.58872849152581,0.9964615030709183,1.897399580954687,1.9097798054957593,23.687933762370385,0.7000007629394496,-2.3502452016931095,-0.5966659545898452,-3.7140955158147584,2.52076360663507,-2.1553807352023036,0.9620488260226114,-1.430000305175783,91.27667449085955,55.689151042693354,1.5587147806124573,2,-0.6466674804687536,1.1983327865600586,1.7658329010009766,1.4449996948242188,-0.7433347702026367,4,-0.12394880040991574,1.105262893719437,16.143333435058597,1.8095108343948612,16.003332138061527,-1.0285721292312555,16.100000381469727,-0.12394880040991574
7292,2009-02-09,16.533332824707028,16.793333053588867,16.39666748046875,16.620000839233402,5307000.0,-0.0068082489119636325,-1.2037055678886104,-0.1585389255820737,35.69580991331382,28.113730273796147,-0.36074300919752034,0.8985887217090394,1.9699845466770647,1.9771769473988066,25.29164328775454,0.3966655731201172,-2.19390015459787,-0.5466672897338896,-3.4338895552482214,2.3405549757804422,-1.9902784224910555,0.8969438430232763,-1.28533233642578,80.25313191716182,40.34435195451154,1.4436111327571661,2,-0.5283327102661097,1.311667442321781,2.1775012016296422,1.558334350585941,-0.8899993896484322,0,-0.07258063585775532,-1.4137801761984032,16.64666748046875,1.105262893719437,16.143333435058597,1.8095108343948612,16.003332138061527,-0.07258063585775532
7293,2009-02-10,15.8100004196167,16.533332824707028,15.686667442321776,16.25666618347168,5503200.0,-0.04374994520217956,-1.442309676194703,5.153755584409446,31.164554622789538,28.455913846519838,0.3380443648378666,1.3999258961967236,2.6137704369834367,2.6646955472540554,27.453885691123737,0.8466653823852521,-1.9850970482508963,-1.0834996700286865,-3.7770357551316422,1.610036415074271,-2.4302677125801644,0.26326837252279134,-0.5001866287231476,16.666747486503088,-21.419242853173113,1.3467680425514788,2,0.19499969482421875,2.0349998474121094,2.9008336067199707,2.2816667556762695,-0.8800001144409197,1,-0.014969489359594634,-1.2037055678886104,16.533332824707028,-1.4137801761984032,16.64666748046875,1.105262893719437,16.143333435058597,-0.014969489359594634
7294,2009-02-11,15.803333282470705,16.276666641235348,15.479999542236328,16.200000762939453,3525000.0,-0.0004217037931081302,1.8969752876632764,0.8880633184090079,47.18057757082405,31.266069845867165,0.2544128359124809,1.1715777225221071,2.550671698392973,2.6241824153165876,29.730151856388286,0.7966670989990199,-1.754902129060003,-0.9028335094451894,-3.3260327738716047,1.520365754981226,-2.114433141658397,0.3087661227680183,-0.4341787210693404,24.619316985324687,-16.157175513812632,1.2115996322132072,2,0.20166683197021307,2.0416669845581037,2.907500743865965,2.288333892822264,-0.7966661453247106,2,-0.017295942863060243,-1.442309676194703,15.8100004196167,-1.2037055678886104,16.533332824707028,-1.4137801761984032,16.64666748046875,-0.017295942863060243
7295,2009-02-12,15.869999885559082,15.869999885559082,15.333333015441895,15.58666706085205,5296800.0,0.004218515290209446,2.788243530710612,-0.7142829666102509,52.46532720337187,34.58002647193279,0.14557326034698193,0.9366074297698788,2.4634368019986894,2.499652671859984,31.184472452710143,0.5366668701171875,-1.589055081581769,-0.6988335609436049,-2.9728726565458174,1.5752055346586094,-1.8358531087447112,0.4381859868575013,0.9233331680297852,36.75800384213163,-8.31187620177019,1.1370195478011071,2,0.13500022888183594,1.9750003814697266,2.9208340644836426,2.2966670989990234,0.5966672897338903,3,-0.005461062474922396,1.8969752876632764,15.803333282470705,-1.442309676194703,15.8100004196167,-1.2037055678886104,16.533332824707028,-0.005461062474922396
7296,2009-02-13,15.646666526794435,15.923333168029785,15.50333309173584,15.793333053588867,5109300.0,-0.014072675511980881,1.06557369360327,-0.5176474944125742,50.97304687148665,37.77228662699667,0.36495864496528974,0.9625118018936671,2.660388705539498,2.6815457898367345,32.343996470897594,0.4200000762939453,-1.4923460054248423,-0.765500211715695,-2.81918484417581,1.28818442074442,-1.7923425279457543,0.26134210451436246,1.1174665260314907,21.46119884696871,-27.919539843876283,1.026842316230058,2,0.4166665077209455,2.1983337402343732,3.170834064483641,2.5466670989990217,1.086667060852049,4,-0.005325988700117357,2.788243530710612,15.869999885559082,1.8969752876632764,15.803333282470705,-1.442309676194703,15.8100004196167,-0.005325988700117357
7297,2009-02-17,15.293333053588867,15.516667366027832,15.15999984741211,15.206666946411133,8280900.0,-0.022582028740786075,-2.96296571016827,-0.5909058397435553,39.21726885953623,39.03673210328822,0.7612433664347336,1.068731100397038,2.9542141415409304,2.990537905609056,34.03065726210093,0.486666679382326,-1.3283329400486927,-0.9271669864654548,-2.5930634425448034,0.7387294696138937,-1.7601152145051273,-0.09421875842578054,1.4421839984893765,9.708731122104627,-41.48845759142745,0.8329482280396743,2,0.6833333969116211,2.5233335494995117,3.711667060852051,2.9700002670288086,1.8766670227050781,1,0.039886639134828705,1.06557369360327,15.646666526794435,2.788243530710612,15.869999885559082,1.8969752876632764,15.803333282470705,0.039886639134828705
7298,2009-02-18,15.33666706085205,15.546667098999025,15.103333473205565,15.460000038146973,4420500.0,0.002833522758664664,1.988761661062487,-1.423082001848673,34.28328386669425,39.38042922034937,0.6685485922315166,0.8284453332673962,2.863221546248514,2.906283595985453,35.30250077902703,0.4433336257934606,-1.1497410016114102,-0.7318329811096191,-2.0969839811202746,0.6333180189010363,-1.4144084811149469,-0.0492574811042914,1.3358293030395458,19.886388112448152,-26.205409623806148,0.6825755000053279,2,0.611666202545166,2.279999256134033,3.6949996948242188,2.9533329010009766,2.166665077209476,2,0.01999563353561573,-2.96296571016827,15.293333053588867,1.06557369360327,15.646666526794435,2.788243530710612,15.869999885559082,0.01999563353561573
7299,2009-02-19,15.293333053588867,15.776666641235352,15.239999771118164,15.493332862854006,3420000.0,-0.002825516593093158,-2.500004664715779,1.6216247564257358,36.86166386320669,40.036379582199444,0.6711572290710386,0.6549037627134027,2.8283966255079207,2.9010043307931745,36.06007905314574,0.5366668701171875,-0.9272430595573411,-0.616166973114014,-1.4323606333318644,0.20002668710383809,-1.02426380322294,-0.20807014300508797,1.285013536861566,23.170689157882173,-20.542935097272043,0.4080968301089258,2,0.6550002098083496,2.201667308807373,3.891666889190674,2.99666690826416,1.8099994659423828,3,-0.023757590784163618,1.988761661062487,15.33666706085205,-2.96296571016827,15.293333053588867,1.06557369360327,15.646666526794435,-0.023757590784163618
7300,2009-02-20,15.34333324432373,15.456666946411133,15.0,15.229999542236328,5998200.0,0.003269410962257746,1.6862674150180776,-0.5666690508547264,41.36547476790142,41.0230008376805,0.5540023385536408,0.5775457394321162,2.712961940278902,2.796439901443712,35.47092423185836,0.4566669464111328,-0.7739140574871968,-0.5300000667572018,-1.3802631837721577,0.32026305025775237,-0.9551316252646807,-0.10486850824972471,1.1465125590920096,37.18411254047522,-7.625238616883671,0.42513155850747725,2,0.5533332824707031,1.8233327865600586,3.9691667556762695,3.061666488647461,2.0333337783813477,4,-0.021942175263793162,-2.500004664715779,15.293333053588867,1.988761661062487,15.33666706085205,-2.96296571016827,15.293333053588867,-0.021942175263793162
7301,2009-02-23,14.67666721343994,15.56666660308838,14.619999885559082,15.373332977294922,7168800.0,-0.04344988277761774,-1.3374474743538316,-6.1470308568736005,38.14817954478015,41.29548635228787,1.0189946924017494,1.2300958919276646,3.318100218961698,3.4287537447336778,34.88109773017825,0.9466667175292987,-0.6792576063818494,-1.147666120529177,-2.149878977068889,-0.1454532639894648,-1.6487725487990321,-0.64655969225932,1.6939909257025416,4.8991922351676696,-41.24927846537795,0.5011064282698562,2,0.8999991416931152,2.2999987602233904,4.428332805633547,3.7283325195312518,2.6466665267944354,0,0.12196229129007352,1.6862674150180776,15.34333324432373,-2.500004664715779,15.293333053588867,1.988761661062487,15.33666706085205,0.12196229129007352
7302,2009-02-24,15.399999618530273,15.529999732971193,14.75333309173584,14.813332557678224,5724300.0,0.049284513614095804,-1.198115231857796,-0.8421069202622241,40.67495667816832,42.35219769177439,0.1318589435932953,0.5208671543326311,2.546931769958057,2.6745539894771184,34.402112926036615,0.8533325195312536,-0.5757043722293851,-0.4163336753845215,-1.429920593864967,0.5972532430959223,-0.9231271346247425,0.0904597838557013,0.7955926952538661,67.4351302260043,21.707137353207358,0.506793459240222,2,0.04833364486694158,1.5766663551330566,3.6233339309692383,3.005000114440918,2.0033340454101562,1,0.08658013000934472,-1.3374474743538316,14.67666721343994,1.6862674150180776,15.34333324432373,-2.500004664715779,15.293333053588867,0.08658013000934472
7303,2009-02-25,15.329999923706055,15.686667442321776,15.016667366027832,15.260000228881836,4374900.0,-0.004545434841439211,-1.407191291506334,0.11931758146188458,40.96603215807979,41.661692645913924,0.14148931290978872,0.5511284892898267,2.592978572290381,2.710464411728914,34.16409402972839,0.6700000762939435,-0.5234466233458974,-0.44316673278808594,-1.4626688858363437,0.5763354202601736,-0.9529178093122148,0.06658434373604294,0.7080331472555805,61.3832838769414,16.764064097892067,0.5097510765241295,2,-0.058333396911621094,1.6466660499572754,3.693333625793457,3.0749998092651367,2.299999237060547,2,0.12002610317972318,-1.198115231857796,15.399999618530273,-1.3374474743538316,14.67666721343994,1.6862674150180776,15.34333324432373,0.12002610317972318
7304,2009-02-26,15.329999923706055,15.800000190734865,15.30666732788086,15.5,4626000.0,0.0,-3.5538712091201363,-2.42858310626703,38.66171181639253,40.127957602916226,0.07519346010349537,0.47963395637887984,2.543923574425868,2.6929009920479317,34.36790237794017,0.4933328628540057,-0.5080528776170965,-0.3821667671203617,-1.3506800084964503,0.5863464742557287,-0.8664233878084069,0.10208985356768352,0.5662298287153256,60.16947919697402,18.887674759677914,0.48425662068804515,2,-0.058333396911621094,1.383333683013916,3.693333625793457,3.0749998092651367,2.336668014526367,3,0.14176987770199978,-1.407191291506334,15.329999923706055,-1.198115231857796,15.399999618530273,-1.3374474743538316,14.67666721343994,0.14176987770199978
7305,2009-02-27,15.31666660308838,15.69333267211914,14.93333339691162,15.050000190734865,6010800.0,-0.0008697534692779785,-2.039997100830042,-1.5686252510406264,28.52528617153017,37.63376196958773,0.0019915875143023953,0.4432339871443354,2.4975791072016005,2.6975163534240973,34.5909699409752,0.7599992752075213,-0.39038029454988177,-0.3495000362396219,-1.3003538359671243,0.6013537634878805,-0.8249269361033722,0.12592686362412842,0.4833335876464844,59.03953706397704,23.086955306512827,0.4754268998637512,2,-0.10666656494140803,0.3899998664855939,3.6075000762939435,3.0883331298828107,2.1866655349731463,4,0.11664848251528914,-3.5538712091201363,15.329999923706055,-1.407191291506334,15.329999923706055,-1.198115231857796,15.399999618530273,0.11664848251528914
7306,2009-03-02,15.06666660308838,15.619999885559082,14.893333435058596,14.966667175292967,4913100.0,-0.01632208929517287,-4.891884368391211,0.37499821185896476,27.319589605341008,36.31179760801048,0.1799948818606527,0.6601344606008386,2.671730391744573,2.9298048057427852,34.55188476993545,0.7266664505004865,-0.4282243022701042,-0.5570000171661356,-1.5362702979292617,0.4222702635969906,-1.0466351575476995,-0.06736487678457159,0.7333335876464844,29.936310375304213,-0.395507722257463,0.48963514038156336,3,0.14333343505859197,0.6399998664855939,2.9949998855590803,2.9949998855590803,1.87666606903076,0,0.15331861256843582,-2.039997100830042,15.31666660308838,-3.5538712091201363,15.329999923706055,-1.407191291506334,15.329999923706055,0.15331861256843582
7307,2009-03-03,15.116666793823242,15.483332633972168,15.07333278656006,15.31999969482422,4475400.0,0.003318596744193769,-1.8275762279340415,-2.033340644878208,36.458329840874235,36.553469382919374,0.11432128186213042,0.6087938641412656,2.5515611686457653,2.8683247127246467,34.14682784398534,0.4166660308837873,-0.5055391801374078,-0.48633317947387766,-1.491042299518785,0.5183759405710315,-0.9886877394963314,0.016021380548576047,0.5766658782958984,24.632353327884573,-7.121161103467287,0.5023545600224543,3,0.09333324432373047,0.5899996757507324,2.7858328819274902,2.871666431427002,2.380001068115231,1,0.1459757614894832,-4.891884368391211,15.06666660308838,-2.039997100830042,15.31666660308838,-3.5538712091201363,15.329999923706055,0.1459757614894832
7308,2009-03-04,15.046667098999025,15.49666690826416,14.653332710266113,15.283332824707033,6355500.0,-0.004630630269155556,1.542714030214691,1.1639322733455177,35.578152106105776,36.410856965463715,0.15517694504155877,0.6280339799127379,2.5592328546218095,2.925150013937957,34.25430835195007,0.8433341979980469,-0.5664463304299652,-0.5036662101745595,-1.5091106823658027,0.501778262016682,-1.006388446270181,-0.0009439740789378703,0.5733327865600568,34.3023932772663,1.5784376630874775,0.5027222360956211,3,0.16333293914794744,0.6599993705749494,2.7949995994567853,2.941666126251219,2.8033332824707013,2,0.156623825690819,-1.8275762279340415,15.116666793823242,-4.891884368391211,15.06666660308838,-2.039997100830042,15.31666660308838,0.156623825690819
7309,2009-03-05,14.640000343322756,15.00333309173584,14.543333053588867,14.766667366027832,5769900.0,-0.027027032166035192,-1.874985843967742,0.5352148999443836,29.246350505908723,35.06428760302008,0.5134133135316787,0.9774403067078055,2.904438507793598,3.3206146922180135,34.40270693821214,0.503334045410158,-0.5531379198707285,-0.8421663761138891,-1.901702300071877,0.21736954784409868,-1.371934338092883,-0.3123984141348952,0.8799995422363267,8.405854069537133,-22.824345023433445,0.5297679619789943,3,0.5316662788391096,1.0283327102661115,3.063332557678221,3.3483328819274885,2.8533334732055646,3,0.20423488711238802,1.542714030214691,15.046667098999025,-1.8275762279340415,15.116666793823242,-4.891884368391211,15.06666660308838,0.20423488711238802
7310,2009-03-06,14.326666831970215,14.793333053588867,14.063332557678224,14.653332710266113,7444200.0,-0.021402561748944948,1.4065954449991767,2.5789338954977024,28.384284113326487,33.97941033285856,0.7457949645837267,1.2097183231295432,3.156990629322088,3.626558534220049,35.063489115529414,0.7300004959106428,-0.5331197017158722,-1.0646665573120124,-2.1946830885369515,0.06534997391292663,-1.629674822924482,-0.4996582916995429,1.1700000762939453,16.916541484202412,-14.907041986107728,0.5650082656124691,3,0.6049995422363299,1.10166597366333,3.3766660690307617,3.6616663932800293,2.8166666030883825,4,0.23313176368483246,-1.874985843967742,14.640000343322756,1.542714030214691,15.046667098999025,-1.8275762279340415,15.116666793823242,0.23313176368483246
7311,2009-03-09,14.583333015441895,14.856666564941404,14.16333293914795,14.170000076293945,6788100.0,0.01791527551257932,-2.2499972060358484,-1.2653079694278524,37.99323224383275,33.68144095126572,0.5302594677922787,0.8332686214480098,2.845140936500762,3.3542334260834323,36.26801202764026,0.6933336257934553,-0.52261860488289,-0.7048336505889896,-1.7235620563039689,0.31389475512598786,-1.2141978534464783,-0.19546944773150088,0.712667083740234,36.27907595677854,1.5896174829632628,0.5093642028574891,3,0.3483333587646502,0.8449997901916504,3.119999885559082,3.4050002098083496,2.453333854675293,0,0.20022851562998145,1.4065954449991767,14.326666831970215,-1.874985843967742,14.640000343322756,1.542714030214691,15.046667098999025,0.20022851562998145
7312,2009-03-10,15.333333015441895,15.403332710266113,14.83666706085205,14.83666706085205,6970500.0,0.051428572549625295,-1.2818783698674328,1.2016123264061134,49.95449435891455,34.680158973580696,-0.2572435957005741,-0.011849381931526182,2.033350025757084,2.5935218828446125,37.12743287765206,0.8199996948242188,-0.5223915207996424,0.10516633987426793,-0.72950185025881,0.9398345300073476,-0.3121677551922719,0.5225004349408078,-1.27000045776367,88.60462021610687,49.89284376385785,0.4173340950665396,3,-0.4016666412353498,0.09499979019165039,2.369999885559082,2.6550002098083496,3.653334617614746,1,0.10499997978625042,-2.2499972060358484,14.583333015441895,1.4065954449991767,14.326666831970215,-1.874985843967742,14.640000343322756,0.10499997978625042
7313,2009-03-11,15.57333278656006,15.760000228881836,15.289999961853027,15.613332748413086,4258200.0,0.015652159310468594,1.8199881554214696,-0.08053695141246052,53.62694166103975,36.342962289652604,-0.5130493191362362,-0.28510634969535253,1.7327517808908102,2.3630450900540563,37.172241944615905,0.4700002670288086,-0.4462188688501385,0.3569994926452651,-0.44916044332562244,1.1631594286161508,-0.046080475340177784,0.760079460630708,-1.4832002258300783,88.997996160948,46.32431176859586,0.40307996798544304,3,-0.6616663932800311,-0.14499998092651545,1.855000972747801,2.2716674804687482,3.3233346939086896,2,0.1235018285256364,-1.2818783698674328,15.333333015441895,-2.2499972060358484,14.583333015441895,1.4065954449991767,14.326666831970215,0.1235018285256364
7314,2009-03-12,15.529999732971193,15.59000015258789,15.206666946411133,15.476667404174805,6735900.0,-0.002782516381224731,3.4230796740631515,-1.3333094914527894,52.422144729254505,38.998168796066416,-0.4898788012985271,-0.2775298007230642,1.7091126456365924,2.375615039387993,37.08866394964635,0.3833332061767578,-0.4314427126720375,0.3273331165313742,-0.4455055114387907,1.100171744501539,-0.059086197453707356,0.7137524305164558,-1.3730724655151363,86.44398665606205,41.29648700404509,0.38641931398508206,3,-0.6183333396911639,-0.10166692733764826,1.3891673088073713,2.3150005340576154,2.9566679000854474,3,0.1493883250733754,1.8199881554214696,15.57333278656006,-1.2818783698674328,15.333333015441895,-2.2499972060358484,14.583333015441895,0.1493883250733754
7315,2009-03-13,15.783332824707033,15.880000114440918,15.18000030517578,15.563332557678224,5873700.0,0.016312498138554288,2.3870834515808625,4.125082703002205,66.08526685849215,43.30546626863877,-0.7487979371009335,-0.566746045907708,1.3647948878761778,2.0968311121791334,36.68835782830414,0.6999998092651385,-0.40663575768803106,0.5849995613098162,-0.1729119503383032,1.3429110729579357,0.20604380548575563,0.9639553171338768,-1.5622826387939455,94.36889741208063,42.3072821393934,0.37895575582405977,3,-0.8116664886474627,-0.3550000190734881,1.1358342170715314,2.0616674423217756,3.1399993896484357,4,0.10834219938291323,3.4230796740631515,15.529999732971193,1.8199881554214696,15.57333278656006,-1.2818783698674328,15.333333015441895,0.10834219938291323
7316,2009-03-16,15.563332557678224,15.90666675567627,15.529999732971193,15.90666675567627,4098600.0,-0.013938771327461463,1.1941713054009206,-1.5606080966851108,52.780925120732974,45.11908796640085,-0.5039302837475201,-0.37240231823089864,1.477127715388784,2.2821786469286724,36.33985931325777,0.37666702270507635,-0.37759793235802164,0.3691659927368178,-0.3792240511937379,1.1175560366673736,-0.005029029228460047,0.7433610147020957,-1.2427453760534668,67.91268262422743,17.06059102793664,0.37419502196527754,3,-0.5783329010009783,-0.1349997520446795,1.35583448410034,2.281667709350584,3.4366674423217756,0,0.10152072967179993,2.3870834515808625,15.783332824707033,3.4230796740631515,15.529999732971193,1.8199881554214696,15.57333278656006,0.10152072967179993
7317,2009-03-17,15.903332710266113,15.936667442321776,15.403332710266113,15.640000343322756,4507200.0,0.02184623064037461,2.23231377444863,-0.766985544926279,58.93970229295277,47.7148157649394,-0.8052918980575541,-0.7002624849173493,1.0286120541688533,1.9163895092859171,35.748447718373406,0.5333347320556623,-0.3054175358600748,0.6786661624908454,-0.13372394667114307,1.4910562716528322,0.2724711079098512,1.0848612170718397,-1.4558591627172355,95.59453154244355,44.1712721922723,0.4061950545809936,3,-0.9033327102661133,-0.47499990463256836,1.019167423248291,1.9416675567626953,3.233334541320801,1,0.0712639407411424,1.1941713054009206,15.563332557678224,2.3870834515808625,15.783332824707033,3.4230796740631515,15.529999732971193,0.0712639407411424
7318,2009-03-18,15.643333435058596,15.833333015441895,15.00333309173584,15.403332710266113,9586800.0,-0.01634872890760064,1.6774196029330106,0.9113985021222478,54.51923516022564,50.52291405986351,-0.5048445833030115,-0.43859768205676275,1.1764491846847331,2.1514340475704916,35.2581403470481,0.8999996185302734,-0.20789407440109464,0.4033335685730002,-0.4292817984014743,1.2359489355474764,-0.012974114914237944,0.8196412520602383,-1.0469404980324288,68.57139061912501,17.500395962585614,0.4163076834872379,3,-0.6433334350585955,-0.3450007438659686,1.2816667556762678,2.201666831970213,3.8566665649414045,2,0.2137226194070141,2.23231377444863,15.903332710266113,1.1941713054009206,15.563332557678224,2.3870834515808625,15.783332824707033,0.2137226194070141
7319,2009-03-19,14.93000030517578,15.793333053588867,14.616666793823242,15.793333053588867,9275100.0,-0.045599816231248425,1.7258696300551217,-3.597208921596268,45.360002655030264,52.4091050089417,0.28379518759176214,0.2594204371193829,1.7608934139076045,2.831632190466676,35.321429437671505,1.176666259765625,-0.17588949484500205,-0.29183292388916193,-1.135332454247111,0.5516666064687872,-0.7135826890681365,0.12991684128981262,1.006667137145996,23.737375561818553,-25.238166540202663,0.4217497651789742,3,0.11999988555908381,0.23999929428100764,1.9949998855590838,2.914999961853029,4.486667633056646,3,0.26568433316895823,1.6774196029330106,15.643333435058596,2.23231377444863,15.903332710266113,1.1941713054009206,15.563332557678224,0.26568433316895823
7320,2009-03-20,15.006667137145994,15.130000114440918,14.723333358764648,14.93333339691162,6716400.0,0.005135085760422653,1.5416696469017195,-0.08494261380582571,49.24875433213474,53.65971857430859,0.350599534145152,0.16468151167907052,1.562705269376453,2.7293911366571084,35.172034237265024,0.40666675567626953,-0.1313292373021273,-0.19833278656006037,-1.0450541928225103,0.6483886197023878,-0.6216934896912854,0.2250279165711646,0.9036002922058106,29.54546603945744,-20.936288604963924,0.42336070313122415,3,0.26999998092651545,-0.006667137145994317,1.918333053588869,2.8383331298828143,4.006665229797365,4,0.2318969604714296,1.7258696300551217,14.93000030517578,1.6774196029330106,15.643333435058596,2.23231377444863,15.903332710266113,0.2318969604714296
7321,2009-03-23,16.466667175292972,16.466667175292972,15.18333339691162,15.329999923706055,7419600.0,0.09729009278369616,1.2580641372216401,15.49992197253438,62.49229588598548,55.052807632872025,-0.9098338165197255,-1.2167223635373823,-0.020797606685459158,1.2715270120490523,33.8565230103116,1.460000038146978,0.015617779001278365,1.1721672534942655,0.1925953575296404,2.1517391494588924,0.682381305511953,1.661953201476578,-1.8500003814697301,100.0,44.33799334980753,0.4897859479823131,3,-0.9250001907348651,-1.201667308807373,0.458333015441891,1.3783330917358363,2.543333053588867,0,0.14919017995022954,1.5416696469017195,15.006667137145994,1.7258696300551217,14.93000030517578,1.6774196029330106,15.643333435058596,0.14919017995022954
7322,2009-03-24,16.733333587646484,17.083332061767578,16.10333251953125,16.266666412353516,10440300.0,0.016194316039473078,-1.4705820126173257,0.41055742095274406,65.05952632346187,56.3230948175856,-1.069494529553376,-1.452866274712452,-0.3922538296298157,0.9896211388662621,32.59254447976462,0.9799995422363281,0.21365149833227015,1.3721669673919674,0.19984238684051547,2.5444915479434176,0.7860046771162423,1.9583292576676925,-2.0796667861938474,85.81086462482303,26.313202841882415,0.5861622902757252,3,-0.8833341598510742,-1.160001277923584,0.22083306312561035,1.1116666793823242,2.146665573120117,1,0.13545815007398754,1.2580641372216401,16.466667175292972,1.5416696469017195,15.006667137145994,1.7258696300551217,14.93000030517578,0.13545815007398754
7323,2009-03-25,17.170000076293945,17.613332748413086,16.65999984741211,16.80666732788086,9230700.0,0.026095606494681567,-1.9035473723651763,0.7785693265976752,72.46892130253316,58.55051443683878,-1.4034425917650442,-1.838897912031868,-0.9224147596347336,0.5422286512899639,31.78979214733213,0.9533329010009766,0.3831987375727355,1.7168334484100338,0.2929939053418309,3.1406729914782368,1.0049136768759332,2.4287532199441344,-2.4191466644287107,85.20580275422057,18.450364488166755,0.7119197715341012,3,-1.0550003051757812,-1.331667423248291,-0.2733335494995117,0.6466665267944336,1.3299999237060547,2,0.11454089496529951,-1.4705820126173257,16.733333587646484,1.2580641372216401,16.466667175292972,1.5416696469017195,15.006667137145994,0.11454089496529951
7324,2009-03-26,17.503332138061527,17.600000381469727,17.266666412353516,17.363332748413086,6946200.0,0.019413631932815312,-1.0000114441354528,0.3853200413667935,78.11209848811308,59.88682906235222,-1.5951695471799336,-2.1092008812860747,-1.347617893026385,0.18775853118530605,31.171894698805158,0.43000030517578125,0.4749801151694584,1.9414988994598428,0.25055675177826586,3.632441047141418,1.096027825619057,2.7869699733006303,-2.580729966003421,96.19374970300805,22.178383422292285,0.8454710738407876,3,-1.388332366943363,-1.6649994850158727,-0.7208323478698766,0.28500127792358043,1.9800014495849574,3,0.11407358588577865,-1.9035473723651763,17.170000076293945,-1.4705820126173257,16.733333587646484,1.2580641372216401,16.466667175292972,0.11407358588577865
7325,2009-03-27,17.10333251953125,17.516666412353516,17.010000228881836,17.270000457763672,3878100.0,-0.02285276971122918,-1.8679283986871653,-1.1904904632152287,71.74914444996635,61.99440898782259,-1.1043736750755162,-1.6532486128473352,-1.015942861450192,0.5639198402254308,30.02083363651829,0.5066661834716797,0.530617409201831,1.4521659851074222,-0.36807749174812443,3.272409461962969,0.542044246679648,2.3622877235351964,-2.0192865128918456,79.01233065898914,0.21434169035903494,0.9101217384277734,3,-0.9883327484130859,-1.2649998664855957,-0.3816657066345215,0.6850008964538574,2.353334426879883,4,0.13525641368776808,-1.0000114441354528,17.503332138061527,-1.9035473723651763,17.170000076293945,-1.4705820126173257,16.733333587646484,0.13525641368776808
7326,2009-03-30,17.376667022705078,17.379999160766598,16.56333351135254,16.56333351135254,6768300.0,0.01598135935565148,-1.0081937803250691,-4.879963836945824,69.21631440196433,63.136254777712765,-1.2219360458345285,-1.8389334556860817,-1.3611000308933114,0.2818261703287739,28.54688885909768,0.816665649414059,0.6103261333083481,1.6100004673004147,-0.3424348090613343,3.5624357436621636,0.6337828291195393,2.58621810548129,-2.140863811559253,84.32677550762624,6.489628313524449,0.9762176381808748,3,-1.261667251586914,-1.5383343696594238,-0.8450007438659668,0.3599996566772461,1.8466663360595703,0,0.0941875298697814,-1.8679283986871653,17.10333251953125,-1.0000114441354528,17.503332138061527,-1.9035473723651763,17.170000076293945,0.0941875298697814
7327,2009-03-31,17.323333740234375,17.670000076293945,17.083332061767578,17.533332824707028,5997600.0,-0.003069246962090877,1.4275905069335375,-0.258195539150272,67.05654547066814,64.52928925665081,-1.057165069479609,-1.6989098442131638,-1.3928657818746562,0.3147177746197869,27.122831017640493,0.5866680145263672,0.6204641363878416,1.4463338375091546,-0.5986477348419577,3.491315409860267,0.42384305133359845,2.4688246236847107,-1.944878756852514,68.6747257898837,-7.430477752920012,1.0224907861755559,3,-1.1800003051757812,-1.456667423248291,-1.0466675758361816,0.22333288192749023,1.3933334350585938,1,0.09736385120434932,-1.0081937803250691,17.376667022705078,-1.8679283986871653,17.10333251953125,-1.0000114441354528,17.503332138061527,0.09736385120434932
7328,2009-04-01,17.40333366394043,17.6200008392334,16.920000076293945,16.989999771118164,7535400.0,0.004618044361764495,-1.5301234721101942,-1.9682652134423584,68.1290436188001,67.05918269706969,-0.9624681053710837,-1.6794056678958853,-1.5346112498277744,0.21889821309655844,25.135822181899435,0.7000007629394531,0.7157544038934738,1.4085004329681396,-0.7054536605049542,3.5224545264412335,0.35152338623159096,2.4654774797046866,-1.8415550731256012,75.90363522298746,1.0605214783269616,1.056977046736547,4,-1.2066669464111328,-1.5366673469543457,-1.1908340454101562,0.14333295822143555,1.573333740234375,2,0.08484957683054772,1.4275905069335375,17.323333740234375,-1.0081937803250691,17.376667022705078,-1.8679283986871653,17.10333251953125,0.08484957683054772
7329,2009-04-02,17.6299991607666,17.816667556762695,17.543333053588867,17.729999542236328,6137100.0,0.013024257375230386,-1.000013956247165,-0.2419360792963739,67.96368911092642,69.13861989471322,-0.8558651134151916,-1.7608629692967526,-1.8247777991039893,-0.012795976759612415,23.03099067487824,0.4133338928222656,0.775576681311323,1.4856659889221184,-0.6476783037353826,3.6190102815796195,0.41899384259336614,2.552338135250869,-1.8995628511134441,85.10625346214017,12.207032109534211,1.066672146328751,4,-1.1299986839294434,-1.6899991035461426,-1.5058329105377197,-0.08333253860473633,0.7900009155273438,3,0.04934775273100844,-1.5301234721101942,17.40333366394043,1.4275905069335375,17.323333740234375,-1.0081937803250691,17.376667022705078,0.04934775273100844
7330,2009-04-03,17.666667938232422,17.72333335876465,17.366666793823242,17.72333335876465,3490200.0,0.00207990806644065,11.588508532767849,0.5666520437162639,71.2172394068542,70.10805806369864,-0.5314165625562204,-1.6174025182769824,-1.848244886526361,-0.05779082939932678,20.308488575262057,0.35666656494140625,0.8826789453822208,1.3553347110748284,-0.7004049681067883,3.411074390256445,0.32746487148401826,2.3832045506656367,-1.7276085038683107,88.0319521296347,13.902905859886772,1.0278698395908086,4,-0.7066679000854492,-1.726667881011963,-1.6741678714752197,-0.12000131607055664,0.7733325958251918,4,0.10283012369766786,-1.000013956247165,17.6299991607666,-1.5301234721101942,17.40333366394043,1.4275905069335375,17.323333740234375,0.10283012369766786
7331,2009-04-06,17.503332138061527,17.670000076293945,17.239999771118164,17.489999771118164,4291500.0,-0.009245421985739632,1.4807597081769865,-0.23528223770580842,66.73638994492434,70.29437624386112,-0.2297233359337163,-1.2902426630019583,-1.6601156088542712,0.09134124074951444,17.52388624085899,0.43000030517578125,1.1007022903873622,1.0459989547729514,-0.9051070022500305,2.997104911795933,0.07044597626146043,2.0215519332844423,-1.3765118914575574,65.0555612279631,-6.095592955050449,0.9755529785114911,4,-0.3133316040039098,-1.563332080841068,-2.0449988842010534,0.043334484100338244,0.4300003051757777,0,0.11159788278838745,11.588508532767849,17.666667938232422,-1.000013956247165,17.6299991607666,-1.5301234721101942,17.40333366394043,0.11159788278838745
7332,2009-04-07,16.94333267211914,17.40333366394043,16.883333206176758,17.40333366394043,3698400.0,-0.03199387759572081,1.2608666807644304,-34.502575107286944,62.795263469330706,69.21952537350529,0.40587973439521363,-0.6360523803518063,-1.078202398620089,0.6406022563904692,15.9043158952773,0.6199989318847692,1.301798668985132,0.4054995059967048,-1.4821658772001918,2.293164889193603,-0.5383331856017435,1.349332197595153,-0.6475276944992991,6.4285072015956315,-62.36186388248496,0.943832691598449,4,0.24666786193847656,-1.0033326148986816,-1.484999418258667,0.6033339500427246,0.8033351898193359,1,0.13456624683981633,1.4807597081769865,17.503332138061527,11.588508532767849,17.666667938232422,-1.000013956247165,17.6299991607666,0.13456624683981633
7333,2009-04-08,17.496667861938473,17.496667861938473,16.959999084472653,17.040000915527347,5190300.0,0.03265799004996617,1.3503727680902526,-0.992752090822755,76.08399925722006,68.99418101451718,-0.10755516477784255,-1.0939979568413314,-1.6231595421469471,0.09171904647577023,14.852303330761588,0.5533351898193324,1.334129752993281,0.8626679420471142,-1.0140439050539598,2.73937978914819,-0.0756879815034246,1.8010238655976512,-1.0487766264043472,65.71435578007711,-8.41243349986813,0.9383559235505375,4,-0.3066673278808558,-1.556667804718014,-2.0383346080779994,0.049998760223392225,0.3733329772949254,2,0.06972752314790354,1.2608666807644304,16.94333267211914,1.4807597081769865,17.503332138061527,11.588508532767849,17.666667938232422,0.06972752314790354
7334,2009-04-09,17.850000381469727,17.85333251953125,17.549999237060547,17.766666412353516,5976300.0,0.020194274836746295,5.740871039525273,0.18248303226480392,77.35726412218669,69.61730542254166,-0.4543177655428039,-1.3329512392166691,-1.9753337120522243,-0.27070948284628216,13.655793230835942,0.356664657592777,1.340566332076122,1.100000429153443,-0.7761908698895965,2.976191728196481,0.16190477963192507,2.038096078674961,-1.2652315138127435,99.65648036904273,19.068799408661405,0.9380956495215189,4,-0.641667366027832,-1.8916678428649902,-2.391667127609253,-0.30333375930786133,0.7233333587646449,3,0.06311859936287068,1.3503727680902526,17.496667861938473,1.2608666807644304,16.94333267211914,1.4807597081769865,17.503332138061527,0.06311859936287068
7335,2009-04-13,17.49333381652832,17.6299991607666,17.010000228881836,17.190000534057614,4809900.0,-0.019981319737766845,1.1502953647904002,3.639971618868917,62.54070780914282,68.87557135667261,-0.040802525796468814,-0.8870886373063058,-1.6115282519434082,0.07607850930852322,13.028209737419061,0.8400001525878906,1.2555465298068142,0.6578338146209717,-1.1884905700534212,2.5041581992953628,-0.265328377716223,1.580996006958168,-0.7563373106464262,62.886705377350516,-14.615674058338875,0.9231621923371957,4,-0.1250009536743164,-1.535001277923584,-2.073333978652954,0.0149993896484375,1.5466670989990234,0,0.05297253625207099,5.740871039525273,17.850000381469727,1.3503727680902526,17.496667861938473,1.2608666807644304,16.94333267211914,0.05297253625207099
7336,2009-04-14,17.143333435058597,17.389999389648438,17.010000228881836,17.333332061767578,5299800.0,-0.020007643205152248,1.5054893922054404,-0.626369204069551,54.90821444000263,67.52575679770978,0.30465665345122517,-0.4349494537303862,-1.2479926661066685,0.42050491267766077,12.417659537942896,0.4833335876464844,1.0924214431450743,0.2288333892822294,-1.5209859404374946,1.9786527190019534,-0.6460762755776344,1.1037430541420932,-0.27237660753878146,26.804166281592078,-47.596369149724694,0.8749096648598624,4,0.2249994277954066,-1.1350007057189977,-1.9633338451385534,0.12499952316283824,1.1333332061767543,1,0.07563681263687583,1.1502953647904002,17.49333381652832,5.740871039525273,17.850000381469727,1.3503727680902526,17.496667861938473,0.07563681263687583
7337,2009-04-15,17.036666870117188,17.106666564941403,16.633333206176758,17.106666564941403,8834700.0,-0.0062220434167881145,12.523869209810536,0.36842210934204855,48.26690096952394,65.31885205890131,0.40944020506594825,-0.25194000747681855,-1.116285956660846,0.514640206610423,11.77988980296024,0.5100002288818395,0.9920332287668927,0.06550011634826802,-1.6186123032216742,1.7496125359182084,-0.7765560934367031,0.9075563261332391,0.8166656494140625,33.06015499561466,-38.32231915245324,0.8420562097849705,4,0.2066659927368164,-0.8016672134399414,-1.8566672801971436,0.23166608810424805,0.8600006103515625,2,0.05263151413102385,1.5054893922054404,17.143333435058597,1.1502953647904002,17.49333381652832,5.740871039525273,17.850000381469727,0.05263151413102385
7338,2009-04-16,18.98666763305664,19.09000015258789,18.1200008392334,18.233333587646484,24309000.0,0.11445905339381923,1.0208338300391802,-10.761961852861582,63.57535689436006,64.83125959039394,-1.444220605461787,-2.043389611587731,-3.0364467582573713,-1.4218304347839634,10.755551744613227,2.053333282470703,0.9474139963583035,1.8483341693878188,0.05875481025758944,3.6379135285180464,0.9535444898227041,2.7431238489529335,-2.353334426879883,95.79379208556516,26.411724542019,0.8947896795651141,4,-1.1250009536743164,-2.133334159851074,-3.8066680431365967,-1.718334674835205,-1.1400012969970703,3,-0.06530897338505404,12.523869209810536,17.036666870117188,1.5054893922054404,17.143333435058597,1.1502953647904002,17.49333381652832,-0.06530897338505404
7339,2009-04-17,18.89666748046875,19.06333351135254,18.68000030517578,18.913333892822266,4746600.0,-0.004740176334639967,1.4210596058401195,-0.0221235353095472,67.39973662334548,64.40709261444852,-1.2914588232663533,-1.729660312649223,-2.913920835397608,-1.3106493371214007,9.228457762397227,0.3833332061767578,0.9258723331392922,1.5600006580352783,-0.07131160638495615,3.1913129224555146,0.7443445258251593,2.3756567902453973,-2.263334274291992,92.13028561313229,22.976355084823012,0.815656132210118,4,-1.0350008010864258,-2.0433340072631836,-3.726667881011963,-1.6283345222473145,-0.4799995422363246,4,-0.054330566079786036,1.0208338300391802,18.98666763305664,12.523869209810536,17.036666870117188,1.5054893922054404,17.143333435058597,-0.054330566079786036
7340,2009-04-20,18.48666763305664,18.75666618347168,18.34000015258789,18.613332748413086,6480000.0,-0.021696939306143692,1.016132530398468,7.600022888532845,60.491489771356335,63.71321481738542,-0.8413909926630261,-1.1020844343522995,-2.4800021916048465,-0.8982966946417044,7.455120290698952,0.5566673278808594,0.883694564415979,0.9760007858276367,-0.3159733668097715,2.267974938465045,0.3300137095089326,1.6219878621463408,-1.804201087951661,75.44101285635648,7.867349520341804,0.6459870763187038,4,-0.6250009536743164,-1.6333341598510742,-3.3166680335998535,-1.218334674835205,-0.8066673278808594,0,0.004688032959642818,1.4210596058401195,18.89666748046875,1.0208338300391802,18.98666763305664,12.523869209810536,17.036666870117188,0.004688032959642818
7341,2009-04-21,18.92333221435547,18.959999084472656,18.25,18.350000381469727,5407200.0,0.023620513440616664,1.1958771704730133,-4.526359378999834,64.1010374313069,63.85830081316054,-1.1794808395250556,-1.41796496024212,-2.9034071854129166,-1.3474496061385857,8.047484112666679,0.7099990844726562,0.8383968477877488,1.2898321151733398,-0.050443953907286954,2.6301081842539666,0.6196940806330282,1.9599701497136515,-2.1927149971008326,93.21568849713626,24.716303158333005,0.6701380345403128,4,-1.0616655349731445,-2.0699987411499023,-3.723332643508911,-1.6549992561340332,-1.2299995422363281,1,0.0061653359910560646,1.016132530398468,18.48666763305664,1.4210596058401195,18.89666748046875,1.0208338300391802,18.98666763305664,0.0061653359910560646
7342,2009-04-22,19.0,19.453332901000977,18.643333435058594,18.74666786193848,6006600.0,0.004051494989152582,-2.52172921512773,0.4418595367126698,64.07994039119122,62.52451649471289,-1.043461302191048,-1.3872373219433598,-2.9619974395386564,-1.439905888240581,8.492990420233488,0.8099994659423828,0.7776444568741852,1.253166580200194,-0.14854276129112165,2.6548759216915094,0.5523119094545343,1.9540212509458534,-2.2221951240386986,66.0,-1.4982399712978918,0.7008546707456582,4,-0.9566669464111328,-1.9650001525878906,-3.7933337688446045,-1.7316670417785645,-1.3999996185302734,2,-0.038070176777086795,1.1958771704730133,18.92333221435547,1.016132530398468,18.48666763305664,1.4210596058401195,18.89666748046875,-0.038070176777086795
7343,2009-04-23,19.136667251586914,19.19333267211914,18.676666259765625,19.07999992370605,5032500.0,0.007193013241416635,5.078493851539359,0.22368787598161619,63.500596473117696,60.984886755927455,-1.0315037200781063,-1.442995461936718,-3.0553076216600523,-1.6063637841173488,8.346300959724154,0.5166664123535156,0.7666199502379882,1.2915004730224595,-0.21205744811312144,2.7950583941580405,0.539721512454669,2.04327943359025,-2.2518412546240256,73.6842856078606,8.06579448726427,0.7517789605677911,4,-1.0933341979980469,-2.1016674041748047,-3.9225008487701416,-1.8683342933654785,-1.1700000762939453,3,-0.06479705973961258,-2.52172921512773,19.0,1.1958771704730133,18.92333221435547,1.016132530398468,18.48666763305664,-0.06479705973961258
7344,2009-04-24,19.5,19.72333335876465,19.023332595825195,19.290000915527344,6227400.0,0.01898620818538599,1.131984826392318,3.7058229552336956,65.51916884418605,61.31582687093226,-1.269691963093802,-1.738191117050782,-3.369952478836467,-1.9919819070310965,8.368045690988914,0.7000007629394531,0.8341720815783944,1.554999828338623,-0.10952466183043086,3.219524318507677,0.7227375832540979,2.3872620734231482,-2.5124337268755887,84.84162749481844,21.147083310003545,0.8322622450845266,4,-1.3216667175292969,-2.3299999237060547,-4.3508336544036865,-2.2316670417785645,-1.2800006866455114,4,-0.0847863417405349,5.078493851539359,19.136667251586914,-2.52172921512773,19.0,1.1958771704730133,18.92333221435547,-0.0847863417405349
7345,2009-04-27,19.416667938232425,19.65999984741211,19.163333892822266,19.27666664123535,5836200.0,-0.00427343906500377,-1.7090860855497583,0.666675749318818,66.41878769210021,62.594779454498656,-0.9888297940788568,-1.5522482342287454,-3.2400462055147337,-1.9069501735677576,8.781477491789191,0.49666595458984375,0.7896712406588335,1.3560009956359913,-0.3821392075285921,3.0941411988005747,0.4869308940536996,2.225071097218283,-2.2649556399695996,79.18560530053063,15.016189131495935,0.8690701015822921,4,-1.2383346557617223,-2.193334579467777,-4.3066680431366,-2.14833498001099,-1.3766670227050817,0,-0.051502142549955665,1.131984826392318,19.5,5.078493851539359,19.136667251586914,-2.52172921512773,19.0,-0.051502142549955665
7346,2009-04-28,19.01333236694336,19.290000915527344,18.916667938232425,19.233333587646484,3648900.0,-0.020772646087997337,1.2399807740724422,-1.571422732660278,68.25395917669846,64.81556369974027,-0.3266947633377342,-1.0751336132618476,-2.7866631547004097,-1.5056268624733384,9.715710096186887,0.5,0.6953888904716052,0.870832157135009,-0.8857288272111639,2.627393141481182,-0.007448335038077403,1.7491126493080955,-1.707322805050424,34.25916277985486,-35.676814370310794,0.8782804921730861,4,-0.09166526794433594,-1.5599989891052246,-3.8749988079071045,-1.7449994087219238,-1.0799999237060547,1,-0.07012616389569426,-1.7090860855497583,19.416667938232425,1.131984826392318,19.5,5.078493851539359,19.136667251586914,-0.07012616389569426
7347,2009-04-29,19.01000022888184,19.350000381469727,18.733333587646484,19.343332290649414,4725900.0,-0.0001752527120029157,2.557676859931556,1.5151373283395593,64.77863947899577,64.94926176469978,-0.01565448653952828,-0.9897043978251823,-2.7208996496067286,-1.5184511328190489,10.227325097818435,0.6166667938232422,0.7456683960760415,0.7831666946411175,-0.9697518474195945,2.5360852367018296,-0.09329257638923849,1.6596259656714736,-1.5589512391766007,31.847181346867337,-37.02733438289521,0.8764592710303558,4,-0.02333354949951527,-1.0966672897338903,-3.6066668033599854,-1.741667270660404,-0.9266681671142649,2,-0.069261838027876,1.2399807740724422,19.01333236694336,-1.7090860855497583,19.416667938232425,1.131984826392318,19.5,-0.069261838027876
7348,2009-04-30,18.8799991607666,19.386667251586914,18.700000762939453,19.136667251586914,7220700.0,-0.006838562154130257,-1.2270328786613467,0.7700072098053434,60.51734453488227,64.18455153264831,0.10909717395405849,-0.7835774301595322,-2.530087636990963,-1.3992992373182105,11.014032497612389,0.6866664886474609,0.8701247378154662,0.5793323516845703,-1.151799463755733,2.3104641671248736,-0.2862335560355831,1.4448982594047237,-1.2926131089177986,17.589432659672223,-45.43368289014316,0.8655659077201522,4,0.10666751861572266,-0.7366657257080078,-3.1683332920074463,-1.611666202545166,-0.5899982452392578,3,-0.06779654852722472,2.557676859931556,19.01000022888184,1.2399807740724422,19.01333236694336,-1.7090860855497583,19.416667938232425,-0.06779654852722472
7349,2009-05-01,18.5,19.049999237060547,18.34666633605957,19.0,6293400.0,-0.020127075087813306,1.3444489655786274,1.948041139052375,60.23034723436391,64.15553569520472,0.4770820750000411,-0.35316505062067094,-2.091042366922416,-1.0468395269051882,11.386119912653033,0.7033329010009766,1.0443815293606775,0.1558331489562974,-1.547845596707866,1.8595118946204607,-0.6960062238757843,1.007672521788379,-0.7844571097362447,11.675150494143617,-49.24337577016443,0.8518393728320817,5,0.4866666793823242,-0.35666656494140625,-2.523333787918091,-1.2316670417785645,0.13666725158691406,4,-0.02882880133551524,-1.2270328786613467,18.8799991607666,2.557676859931556,19.01000022888184,1.2399807740724422,19.01333236694336,-0.02882880133551524
7350,2009-05-04,19.483333587646484,19.483333587646484,18.626667022705078,18.663333892822266,5379300.0,0.05315316689980998,1.089431423813024,-1.6399993896484375,71.0684289377533,64.92969030703209,-0.3911392334878947,-1.257914248606852,-3.0042979224053568,-2.0454614399239475,12.218462583590659,0.9833335876464844,1.0053725261051447,1.0483334541320808,-0.6964728779268228,2.7931397861909844,0.17593028810263078,1.9207366201615308,-1.6473232692726754,100.0,33.33007925750394,0.8724031660294509,5,-0.448333740234375,-1.3400001525878906,-3.506667375564575,-2.3866677284240723,-1.0133342742919957,0,-0.06484179253046407,1.3444489655786274,18.5,-1.2270328786613467,18.8799991607666,2.557676859931556,19.01000022888184,-0.06484179253046407
7351,2009-05-05,19.456666946411133,19.613332748413086,19.21999931335449,19.386667251586914,3530100.0,-0.0013686898658995528,1.0521853355624737,0.08536551326305604,72.1071869523415,65.82160659160435,-0.31386985146281887,-1.1356297356596983,-2.884926333589142,-2.0279533412355093,13.335163720393089,0.3933334350585973,0.9529528144698283,0.9240000724792488,-0.8199024101283783,2.667902555086876,0.05204883117543346,1.795951313783064,-1.5074172456138726,87.63164472713365,16.020028795352744,0.8719512413038142,5,-0.42166709899902344,-1.313333511352539,-3.4800007343292236,-2.4816670417785645,-1.0433330535888672,1,-0.0728113419829648,1.089431423813024,19.483333587646484,1.3444489655786274,18.5,-1.2270328786613467,18.8799991607666,-0.0728113419829648
7352,2009-05-06,19.22333335876465,19.71999931335449,18.77666664123535,19.706666946411133,5063400.0,-0.011992474779423778,2.6993559872244997,-6.9047956403269755,53.149943515733085,64.67153404078384,-0.05087491014838008,-0.7617831739636429,-2.583006512844932,-1.8019814217725774,13.98635526839669,0.9433326721191371,0.9703450574348231,0.5766664505004897,-1.0218063211872348,2.175139222188214,-0.22256993534337255,1.375902836344352,-1.1676386384893434,63.83499393074117,-4.522854406196082,0.799236385843863,5,-0.18833351135253906,-1.0450000762939453,-3.2466671466827393,-2.525001049041748,-0.8566665649414098,2,-0.06710599517014482,1.0521853355624737,19.456666946411133,1.089431423813024,19.483333587646484,1.3444489655786274,18.5,-0.06710599517014482
7353,2009-05-07,18.71666717529297,19.26000022888184,18.540000915527344,19.203332901000977,5312100.0,-0.02635683281436052,1.399996185305143,1.0068940751205575,47.84344624474641,62.70756486306833,0.43577538283490824,-0.16762562836451522,-2.0099708574055803,-1.2929774111363983,14.691862369500397,0.7199993133544957,0.9141555802295116,0.009000301361083984,-1.4950139429222027,1.5130145456443707,-0.7430068207805611,0.7610074235027291,-0.5609141367083019,26.941815666743587,-36.82234392143756,0.7520071221416438,5,0.3166656494140625,-0.5383338928222656,-2.71166729927063,-2.0183348655700684,-0.5499992370605433,3,-0.03383802829819138,2.6993559872244997,19.22333335876465,1.0521853355624737,19.456666946411133,1.089431423813024,19.483333587646484,-0.03383802829819138
7354,2009-05-08,18.976667404174805,19.100000381469727,18.46999931335449,19.023332595825195,5980500.0,0.013891374273356183,5.299986648610537,0.09588756549991574,56.08947631655672,61.55986359911905,0.10474914597605789,-0.35720506555468745,-2.1992119942063724,-1.5612924315511663,15.36967796584769,0.6300010681152379,0.8569133635367336,0.2126671791076653,-1.2395963947122226,1.6649307529275532,-0.5134646078022804,0.938798966017611,-0.7268595463793375,40.533447265625284,-20.855047292111323,0.7261317869099441,5,0.05666542053222656,-0.7983341217041016,-2.9450008869171143,-2.2783350944519043,-1.3266677856445312,4,-0.03618477754931815,1.399996185305143,18.71666717529297,2.6993559872244997,19.22333335876465,1.0521853355624737,19.456666946411133,-0.03618477754931815
7355,2009-05-11,18.420000076293945,18.863332748413086,18.38333320617676,18.799999237060547,5259900.0,-0.02933430385982283,-1.117647058823547,8.143096542140112,43.926002888181706,58.8567573448394,0.564538702291685,0.28716861871448174,-1.5763653594965241,-1.0209449944560482,15.824229226593712,0.5933341979980433,0.7782687344261561,-0.3903334617614753,-1.7263832189484667,0.945716295425516,-1.058358340354971,0.27769141683202037,-0.08178068844032893,2.743158513579982,-52.36313857288728,0.6680248785934958,5,0.6133327484130859,-0.2416667938232422,-2.1999998092651367,-1.721667766571045,-0.43000030517578125,0,0.011762604473157134,5.299986648610537,18.976667404174805,1.399996185305143,18.71666717529297,2.6993559872244997,19.22333335876465,0.011762604473157134
7356,2009-05-12,18.440000534057614,18.733333587646484,18.149999618530273,18.553333282470703,3982800.0,0.001085801177026502,1.4647912863722634,0.29824473344744923,43.14845903861255,56.4534039625746,0.508089536260595,0.3892490352543341,-1.5205301491452445,-1.0632757872452565,16.19222829119878,0.5833339691162109,0.6453015189342572,-0.43516635894775746,-1.5356999560488838,0.6653672381533688,-0.9854331574983206,0.1151004396028057,1.2833328247070348,18.471399483922198,-33.80049055696139,0.5502667985505627,5,0.4949989318847692,-0.2616672515869105,-1.9900004863738978,-2.0050005912780726,-0.6599998474121058,1,0.0016268318019552197,-1.117647058823547,18.420000076293945,5.299986648610537,18.976667404174805,1.399996185305143,18.71666717529297,0.0016268318019552197
7357,2009-05-13,17.933332443237305,18.100000381469727,17.75,18.03333282470703,5299800.0,-0.027476576797518137,1.9999754771733356,0.8823608610040283,36.4996161052616,53.784767470394534,0.9453889458511782,1.0187702627325343,-0.9439622527003344,-0.5788111017834545,16.271830510781175,0.6900005340576136,0.49062148121917204,-0.9866677284240737,-1.8099917717181242,-0.16334368513002318,-1.398329750071099,-0.5750057067770484,1.758534240722657,12.141219566109802,-35.876276174683916,0.41166202164702576,5,0.8016672134399414,0.24500083923339844,-1.3683321475982666,-1.9933323860168457,-0.07333183288574219,2,0.026765881416867865,1.4647912863722634,18.440000534057614,-1.117647058823547,18.420000076293945,5.299986648610537,18.976667404174805,0.026765881416867865
7358,2009-05-14,17.746667861938477,18.24333381652832,17.666667938232422,17.989999771118164,3740700.0,-0.010408806165260187,-1.8595114015756968,2.4333098094565986,29.517151205929864,50.37219013390186,1.0665424371910852,1.1676395022487043,-0.6858690973115031,-0.41065777231307266,15.812208883322604,0.5766658782958984,0.3412923317756906,-1.1113323211669908,-2.0863066493878186,-0.1363579929461629,-1.598819485277403,-0.6238451570565786,1.8675241546630872,5.581393492033709,-36.21752301087057,0.4874871641104138,5,0.9466657638549805,0.43166542053222656,-1.1816675662994385,-1.8066678047180176,-0.2566680908203125,3,0.03493607570210311,1.9999754771733356,17.933332443237305,1.4647912863722634,18.440000534057614,-1.117647058823547,18.420000076293945,0.03493607570210311
7359,2009-05-15,17.8700008392334,18.253332138061523,17.719999313354492,18.03333282470703,4441800.0,0.006949641377998361,-1.3021476117750215,0.6712312660688531,32.09876706734212,46.04222770385617,0.9436846396214023,1.015513451077176,-0.7217575672975087,-0.5485664038076514,15.32208061434622,0.5333328247070312,0.22057598722231475,-0.9366660118103027,-2.006557919018519,0.13322589539791352,-1.4716119654144109,-0.4017200582061946,1.627339732666016,16.991633686485592,-19.248711775265214,0.5349459536041087,5,0.8233327865600586,0.3083324432373047,-1.3050005435943604,-1.9300007820129395,-0.37000083923339844,4,0.01660140375302599,-1.8595114015756968,17.746667861938477,1.9999754771733356,17.933332443237305,1.4647912863722634,18.440000534057614,0.01660140375302599
7360,2009-05-18,18.57333374023437,18.706666946411133,18.043333053588867,18.043333053588867,4865100.0,0.0393583026284372,-1.5031435224005212,-3.2449289409456417,45.238108999632516,43.05677459799962,0.10917425112014456,0.33624575884052277,-1.317569033901382,-1.259765466175672,15.276707603677917,0.8366661071777344,0.15012797794793897,-0.23766641616821715,-1.3027926091022053,0.827459776765771,-0.7702295126352112,0.2948966802987769,0.8141664736450238,84.99999999999966,46.50518950801629,0.532563096466994,5,0.11999988555908558,-0.3950004577636683,-1.990000963211056,-2.615001201629635,-1.016666412353512,0,-0.04971289132138568,-1.3021476117750215,17.8700008392334,-1.8595114015756968,17.746667861938477,1.9999754771733356,17.933332443237305,-0.04971289132138568
7361,2009-05-19,19.040000915527344,19.39666748046875,18.733333587646484,18.81666755676269,6850500.0,0.025125654975017175,-2.401700958072704,0.4213831498562388,50.295088684195974,42.739568505606606,-0.47250112282822343,-0.1277843036179469,-1.6773495865627908,-1.7297489435542843,15.336767033462511,0.8233337402343786,0.11937947452673114,0.2231673240661607,-0.8458201811334156,1.292154829265737,-0.31132642853362924,0.7576610766659506,-1.3733329772949219,79.38343009730788,38.39340842908949,0.5344937525997887,5,-0.5083332061767578,-0.8616676330566406,-2.3766682147979736,-3.0816683769226074,-1.2133331298828125,1,-0.05514711627733648,-1.5031435224005212,18.57333374023437,-1.3021476117750215,17.8700008392334,-1.8595114015756968,17.746667861938477,-0.05514711627733648
7362,2009-05-20,18.27666664123535,19.32333374023437,18.149999618530273,19.196666717529297,6176700.0,-0.040091083906906966,1.000000000000006,-4.119402857606412,44.72303965727784,42.39285666255454,0.15916450239029345,0.609848386763332,-0.8379733708092871,-0.9812289446333367,14.592459088956119,1.173334121704098,-0.09272827158318009,-0.5040002822875991,-1.5956005275383873,0.5875999629631892,-1.0498004049129932,0.04179984033779505,-0.5753987121582043,35.26004996593232,-8.331014358740994,0.5458001226253941,5,0.2550010681152344,-0.09833335876464844,-1.5883338451385498,-2.3183341026306152,-0.23999977111816406,2,-0.02717486532633251,-2.401700958072704,19.040000915527344,-1.5031435224005212,18.57333374023437,-1.3021476117750215,17.8700008392334,-0.02717486532633251
7363,2009-05-21,17.89666748046875,18.303333282470703,17.670000076293945,18.1299991607666,5338500.0,-0.020791491590116173,1.1839078947801123,0.2536213705957354,44.72303965727784,41.12991925596799,0.4588694535827784,0.9404016003573332,-0.3925171656090285,-0.6185638084110003,13.768062419387384,0.6333332061767578,-0.33300285502184934,-0.8219994544982896,-1.9679668934974366,0.3239679845008574,-1.3949831739978649,-0.24901573499871432,1.5,13.127450233134608,-33.075571631403506,0.5729837194995739,5,0.6350002288818359,0.7983331680297852,-1.157501220703125,-1.9383349418640137,0.029998779296875,3,-0.002048809933871909,1.000000000000006,18.27666664123535,-2.401700958072704,19.040000915527344,-1.5031435224005212,18.57333374023437,-0.002048809933871909
7364,2009-05-22,17.84666633605957,18.06333351135254,17.633333206176758,17.963333129882812,3330600.0,-0.002793880171475971,1.715783767504894,0.5000040872045973,32.89198495122304,39.90391726297259,0.3707070555887455,0.9066739021571024,-0.27489344441161734,-0.5886520474767885,12.410630879128485,0.43000030517578125,-0.43606622858520083,-0.7893339157104506,-1.936515779802665,0.3578479483817638,-1.3629248477565596,-0.21574298366434164,1.5154677963256837,12.098280682967458,-26.17205928511882,0.5735909320461074,5,0.6683340072631836,0.8316669464111328,-0.489166259765625,-1.2699999809265137,0.07000160217285156,4,-0.01998505257089689,1.1839078947801123,17.89666748046875,1.000000000000006,18.27666664123535,-2.401700958072704,19.040000915527344,-0.01998505257089689
7365,2009-05-26,18.416667938232425,18.5,17.739999771118164,17.77666664123535,4531800.0,0.031938827758613675,-1.1308366734136734,-5.48571942387238,40.237812102872184,39.58051204789033,-0.22329921529970775,0.271851523600521,-0.777421702556989,-1.1882997198568859,10.968938064897717,0.7600002288818359,-0.46899689375512565,-0.16933231353759481,-1.258976312983485,0.9203116859082954,-0.7141543132605399,0.3754896861853503,0.8763141571044883,44.42349607082806,11.884920692606123,0.5448219997229443,5,0.09833240509032848,0.2616653442382777,-1.0591678619384801,-1.8400015830993688,-0.4533348083496129,1,-0.04977382126380481,1.715783767504894,17.84666633605957,1.1839078947801123,17.89666748046875,1.000000000000006,18.27666664123535,-0.04977382126380481
7366,2009-05-27,17.68000030517578,18.459999084472656,17.6299991607666,18.459999084472656,6171600.0,-0.04000004971188875,1.1282082632340857,-1.218745622792763,36.76387595240596,39.60987425312859,0.44055411613273776,0.9523342695247194,0.026642637707595895,-0.4919303496853189,9.794386335755826,0.8299999237060547,-0.5880075061705021,-0.8393333435058601,-1.9808119472644243,0.30214526025270416,-1.4100726453851422,-0.26859404162657796,1.5465958345947257,2.9528213157316787,-24.56834399988419,0.5707393018792813,5,0.8333330154418945,0.9966659545898438,-0.32250022888183594,-1.1033339500427246,-0.6066665649414062,2,-0.006975847011655101,-1.1308366734136734,18.416667938232425,1.715783767504894,17.84666633605957,1.1839078947801123,17.89666748046875,-0.006975847011655101
7367,2009-05-28,17.69333267211914,17.799999237060547,17.39666748046875,17.786666870117188,5748600.0,0.0007540931398883899,5.722255777728328,0.11965941547008882,40.41223723637861,40.820439367622896,0.4353827524817362,0.8804436199704888,0.07129057725126842,-0.5471699390539584,8.873082990087374,0.4033317565917969,-0.6109596852589902,-0.7601675987243652,-1.9339125643960777,0.41357736694734726,-1.3470400815602233,-0.1732951158885072,1.4374676489111309,26.88810366764397,-0.677167078937071,0.5868724828358567,5,0.7033348083496094,0.8666677474975586,-0.3358325958251953,-1.116666316986084,0.21666717529296875,3,0.007535895921716218,1.1282082632340857,17.68000030517578,-1.1308366734136734,18.416667938232425,1.715783767504894,17.84666633605957,0.007535895921716218
7368,2009-05-29,17.600000381469727,17.976667404174805,17.50666618347168,17.700000762939453,8512500.0,-0.0052749977847014184,-2.279054139470515,1.071422732660318,36.686010691478174,41.33013310363801,0.5651543818324711,0.9201409159213654,0.2310959094547087,-0.49591466823675745,7.811016411799699,0.470001220703125,-0.6383255429929093,-0.7894999504089348,-2.004200071547249,0.4252001707293793,-1.396850010978092,-0.18214988983977776,1.3920693123156234,18.42897742988328,-7.186258050146492,0.6073500605691564,5,0.7966670989990234,0.9600000381469727,-0.06083393096923828,-0.841667652130127,-0.25,4,0.024810595408123248,5.722255777728328,17.69333267211914,1.1282082632340857,17.68000030517578,-1.1308366734136734,18.416667938232425,0.024810595408123248
7369,2009-06-01,17.96666717529297,18.14666748046875,17.74333381652832,17.946666717529297,5138400.0,0.020833340106588327,1.1228027907443658,-0.20000381468271378,45.44846617425425,41.353506123040425,0.2387486958754934,0.539109945184375,-0.04047023535813565,-0.9059872733741088,7.34666368154029,0.5466670989990234,-0.579830315296487,-0.3961665153503411,-1.623998436982646,0.8316654062819637,-1.0100824761664917,0.21774944546580954,0.8977703414270515,51.66164186535377,22.196805909443842,0.613915960816152,6,0.43000030517578125,0.5933332443237305,-0.42750072479248047,-1.2083344459533691,-0.6066665649414062,0,-0.002226395977454887,-2.279054139470515,17.600000381469727,5.722255777728328,17.69333267211914,1.1282082632340857,17.68000030517578,-0.002226395977454887
7370,2009-06-02,18.21999931335449,18.36666679382324,17.799999237060547,17.96666717529297,6443100.0,0.014100118602402345,1.0731723485839832,12.666316994087177,47.8900137855945,41.08627557875137,-0.07819813749259197,0.19634594332393718,-0.19626879274263942,-1.197168725289938,6.458507646313986,0.5666675567626918,-0.4618973345957329,-0.07966766357422372,-1.1890576616953155,1.029722334546868,-0.6343626626347678,0.47502733548632037,0.52701660046543,77.42945190244849,44.65009543704572,0.5546949990605453,6,0.14000129699707387,0.33833408355713246,-0.5458326339721644,-1.326666355133053,-0.8333320617675746,1,-0.01664826490414506,1.1228027907443658,17.96666717529297,-2.279054139470515,17.600000381469727,5.722255777728328,17.69333267211914,-0.01664826490414506
7371,2009-06-03,18.040000915527344,18.13333320617676,17.84000015258789,18.13333320617676,4304700.0,-0.009879166004974183,5.28577851347721,-0.368418675038982,51.09142438053738,41.79387388133576,-0.061426846692377524,0.27907797485552166,0.03411515376755858,-1.0645938264321515,5.3764869789102585,0.379999160766598,-0.3637170225938178,-0.18883275985717773,-1.159396860571814,0.7817313408574584,-0.6741148102144976,0.2964492905001421,0.5989871236244824,66.32308149103669,29.65532342273694,0.4852820503573189,6,-0.09166717529296875,0.5183324813842773,-0.33916759490966797,-1.1466679573059082,-0.6333332061767578,2,-0.004249877037342142,1.0731723485839832,18.21999931335449,1.1228027907443658,17.96666717529297,-2.279054139470515,17.600000381469727,-0.004249877037342142
7372,2009-06-04,17.933332443237305,18.113332748413086,17.850000381469727,18.059999465942386,3608100.0,-0.005912886190500566,1.257132113721451,1.3571618335274627,51.94172561325483,42.59595009866655,-0.009590537569412305,0.29950328256296643,0.1823717478770277,-0.997455747846022,4.946894229717522,0.2633323669433594,-0.38866387661292734,-0.23100118637085032,-1.088115185966096,0.6261128132243954,-0.659558186168475,0.1975558134267743,0.6062699512198755,49.61232057628522,8.640055721601414,0.42855699979762313,6,0.015001296997070312,0.6250009536743164,0.2541677951812744,-1.0399994850158691,-0.18999862670898438,3,-0.04795532039151129,5.28577851347721,18.040000915527344,1.0731723485839832,18.21999931335449,1.1228027907443658,17.96666717529297,-0.04795532039151129
7373,2009-06-05,18.083332061767575,18.233333587646484,17.766666412353516,18.18000030517578,4764000.0,0.008364291411261604,3.590135639645048,0.7631681975606149,52.2068744255757,44.74204892915017,-0.1456431665821185,0.10500673500643032,0.06248349701204958,-1.1823634081129448,4.915448784443158,0.46666717529296875,-0.48154844134980834,-0.049334812164310904,-0.8663891077817567,0.7677194834531349,-0.4578619599730338,0.359192335644412,0.3648355395705316,54.54520418841733,10.104172799745584,0.40852714780872307,6,-0.13499832153319957,0.4750013351440465,0.36666774749756215,-1.189999103546139,-0.14333152770996094,4,-0.009585192251262753,1.257132113721451,17.933332443237305,5.28577851347721,18.040000915527344,1.0731723485839832,18.21999931335449,-0.009585192251262753
7374,2009-06-08,18.290000915527344,18.413333892822266,17.956666946411133,18.059999465942386,5021700.0,0.011428693177443439,-1.0916051874079995,-2.3792865317073852,46.733290407025876,45.463768740722806,-0.31604735929153804,-0.16415966106086444,-0.12179758048040767,-1.4232525723280887,5.083900132008905,0.4566669464111328,-0.47900134716541487,0.19166736602783274,-0.5279576447573078,0.9112923768129733,-0.16814513936473574,0.5514798714204012,-0.8933334350585938,80.92791411042944,39.898150937413035,0.35981250539257015,6,-0.3616676330566406,0.26833248138427734,0.27499914169311523,-1.3966679573059082,-0.0766677856445348,0,-0.05139423111015817,3.590135639645048,18.083332061767575,1.257132113721451,17.933332443237305,5.28577851347721,18.040000915527344,-0.05139423111015817
7375,2009-06-09,18.636667251586914,18.780000686645508,18.309999465942386,18.309999465942386,4702500.0,0.018953871990529336,-1.8775486372235735,1.4202857687810526,45.21739012434248,46.4030480931602,-0.7020533846248647,-0.5204450506015164,-0.42869110356922135,-1.787568124432532,5.5792660942070915,0.48999977111816406,-0.4384350445222047,0.5275003433227532,-0.2185520506044405,1.2735527372499469,0.15447414635915635,0.90052654028635,-1.2196664428710946,85.85526625370098,47.62487903656987,0.3730261969635974,6,-0.5483331680297852,-0.07833385467529297,-0.07166719436645508,-1.7433342933654785,0.1466655731201172,1,-0.06850294765694454,-1.0916051874079995,18.290000915527344,3.590135639645048,18.083332061767575,1.257132113721451,17.933332443237305,-0.06850294765694454
7376,2009-06-10,18.46999931335449,18.97333335876465,18.28333282470703,18.670000076293945,6106200.0,-0.008943011965738323,-1.4069768989194655,-0.6122451362776643,52.670338749075256,47.765059372348716,-0.45990306196105735,-0.3704053194840462,-0.2321787552720984,-1.6423057230602787,6.510789843573583,0.6900005340576172,-0.3290689187008802,0.3593324661254833,-0.3896354509824924,1.108300383233459,-0.015151492428504554,0.7338164246794712,-0.9984785095214832,58.28724347615759,18.868121453592302,0.37448395855398775,6,-0.22999954223632457,0.08833408355713246,0.11916732788086293,-1.576666355133053,0.370000839233402,2,-0.058653605957867394,-1.8775486372235735,18.636667251586914,-1.0916051874079995,18.290000915527344,3.590135639645048,18.083332061767575,-0.058653605957867394
7377,2009-06-11,18.413333892822266,18.65333366394043,18.286666870117188,18.286666870117188,3896700.0,-0.003067970906271311,-4.789459418762235,-0.6333326975528698,57.836188761423834,50.115079157898236,-0.324488322925756,-0.290847489010428,-0.14399270057585056,-1.6131279322270942,6.9167534978018805,0.3666667938232422,-0.2976939450925009,0.27866697311401367,-0.4771060712291799,1.0344400174572073,-0.09921954905758312,0.6565534952856105,-0.8517043356933627,53.5912152389744,10.398321053681059,0.37788652217159635,6,-0.05500030517578125,0.14499950408935547,0.17583274841308594,-1.52000093460083,0.75,3,-0.054670500699717905,-1.4069768989194655,18.46999931335449,-1.8775486372235735,18.636667251586914,-1.0916051874079995,18.290000915527344,-0.054670500699717905
7378,2009-06-12,18.36666679382324,18.483333587646484,18.083332061767575,18.440000534057614,3072300.0,-0.0025344187679786634,4.00002384188047,-0.5789489534708628,57.894739890284974,51.49799845967942,-0.17615778289792772,-0.20590701156462288,-0.06827638721453866,-1.5825235281350665,7.418159983682876,0.4000015258789098,-0.1773856362918771,0.2009999275207477,-0.5384489409470881,0.9404487959885834,-0.1687245067131684,0.5707243617546638,-0.7203350085961908,40.32786393159023,-6.517459401536087,0.3697244342339171,6,0.0033330917358433965,0.030000686645511365,0.23999977111816762,-1.473333835601803,0.023332595825202418,4,-0.03393827439089525,-4.789459418762235,18.413333892822266,-1.4069768989194655,18.46999931335449,-1.8775486372235735,18.636667251586914,-0.03393827439089525
7379,2009-06-15,18.166667938232425,18.209999084472656,17.940000534057614,18.126667022705078,3801300.0,-0.010889229811588574,3.2632514154921655,-0.5454640033292203,45.72405765632217,51.257336667538056,0.06168110277718952,0.018400369019598628,0.1517393860320162,-1.4014569084552342,7.857072071293531,0.426666259765625,-0.0877814108119992,-0.013832283020015268,-0.7400929325222236,0.7124283664821931,-0.37696260777111945,0.3492980417310889,-0.4407160585931216,21.93556603982607,-24.174450985182347,0.36313032475110335,6,0.2033319473266566,0.22999954223632457,0.43916511535644176,-1.2733349800109899,0.11999893188476207,0,-0.012477103943634105,4.00002384188047,18.36666679382324,-4.789459418762235,18.413333892822266,-1.4069768989194655,18.46999931335449,-0.012477103943634105
7380,2009-06-16,17.649999618530273,18.25666618347168,17.623332977294922,18.24333381652832,6654000.0,-0.028440455974582113,1.0430138621415255,-14.833015449169006,49.44511668107174,51.07441358981964,0.5464579315535261,0.4873339149774978,0.6816514726993717,-0.8684898387504489,8.091187402687568,0.6333332061767578,0.02506606718287685,-0.48433389663696147,-1.2227382136626943,0.25407042038877137,-0.8535360551498279,-0.11513173812409505,1.323333740234375,1.9753062000115853,-47.54513687093441,0.3692021585128657,6,0.6483335494995117,0.7466678619384766,0.9558334350585938,-0.7566666603088379,1.0566673278808594,1,0.031916913514326906,3.2632514154921655,18.166667938232425,4.00002384188047,18.36666679382324,-4.789459418762235,18.413333892822266,0.031916913514326906
7381,2009-06-17,17.989999771118164,18.21333312988281,17.633333206176758,17.633333206176758,6985500.0,0.019263465152199455,-2.2523369483839026,-0.6011225480426131,54.89549557375616,51.40261025209758,0.22196077545353532,0.0681300528696056,0.3643845829790777,-1.1835021451386325,7.414903110238087,0.5799999237060511,0.0664351909979537,-0.0918336868286147,-0.6962678480760474,0.512600474418818,-0.39405076745233103,0.21038339379510163,0.9563335800170911,35.59869411518527,-16.091233675395173,0.30221708062371555,6,0.3083333969116211,0.40666770935058594,0.6158332824707031,-1.0966668128967285,0.9400005340576172,2,0.044098558292508416,1.0430138621415255,17.649999618530273,3.2632514154921655,18.166667938232425,4.00002384188047,18.36666679382324,0.044098558292508416
7382,2009-06-18,17.780000686645508,18.07999992370605,17.753332138061523,17.926666259765625,3502200.0,-0.011673101008583542,-2.266634242172787,-0.41121200453485635,52.86017360100863,51.47519904936791,0.4558611012099121,0.25192887428043065,0.6131986518428221,-0.9479391815836635,7.600161436603423,0.3266677856445277,0.07014672314281256,-0.27699947357177734,-0.8884993227936526,0.33450037565009794,-0.5827493981827132,0.02875045103915852,1.1398726570129405,18.217162576959247,-36.12352767141039,0.3057499246109373,6,0.5183324813842773,0.6166667938232422,0.7766656875610352,-0.8866677284240723,0.9433326721191406,3,0.05961751546717009,-2.2523369483839026,17.989999771118164,1.0430138621415255,17.649999618530273,3.2632514154921655,18.166667938232425,0.05961751546717009
7383,2009-06-19,17.860000610351562,17.963333129882812,17.75,17.93000030517578,5367900.0,0.004499433105542128,2.1219784514040083,0.47727420508485596,48.135200311578,51.63096681654036,0.38090646681824225,0.17817630573137677,0.555905223334527,-1.0117630112706948,7.90711104988864,0.2133331298828125,0.0685934740233769,-0.1951662063598647,-0.8089057950722491,0.41857338235251973,-0.5020360007160569,0.11170358799632751,1.0339419259796152,37.36858114314454,-16.595891538514586,0.3068697943561921,6,0.43833255767822266,0.5366668701171875,0.5966658592224121,-0.966667652130127,0.8633327484130859,4,0.07297498532644497,-2.266634242172787,17.780000686645508,-2.2523369483839026,17.989999771118164,1.0430138621415255,17.649999618530273,0.07297498532644497
7384,2009-06-22,17.489999771118164,17.796667098999023,17.473333358764652,17.796667098999023,6280200.0,-0.020716731611921002,1.1086937592516344,4.380980926430517,37.737980510459906,50.799921303886734,0.699000569825273,0.5481926563409516,0.9333905685433379,-0.6332683400336165,8.059128668789052,0.3866672515869105,0.061116253832672385,-0.5473337173461914,-1.2056878262126176,0.1110203915202348,-0.8765107717794045,-0.2181566629129783,1.3785305740322897,2.1276284904498204,-46.849967281405945,0.3291770544332128,6,0.7333335876464844,0.9066677093505859,0.945833683013916,-0.5966668128967285,1.239999771118164,0,0.05145795484894622,2.1219784514040083,17.860000610351562,-2.266634242172787,17.780000686645508,-2.2523369483839026,17.989999771118164,0.05145795484894622
7385,2009-06-23,17.5,17.610000610351562,17.226667404174805,17.610000610351562,5704500.0,0.0005717683826589326,5.9696559855735885,0.35869686905250586,40.38004653742022,49.43433328036951,0.5708376256436836,0.4911798574308257,0.9426435520492369,-0.6296273426880248,8.420916819860427,0.3833332061767578,0.03995388768745656,-0.49150009155273366,-1.1660934236677036,0.1830932405622363,-0.8287967576102204,-0.1542034254952469,1.3127224656950212,27.702654374566354,-18.292643708204242,0.337296666057485,6,0.4400005340576172,0.8116674423217773,0.9358334541320801,-0.6066670417785645,1.5666675567626918,1,0.044952392578125,1.1086937592516344,17.489999771118164,2.1219784514040083,17.860000610351562,-2.266634242172787,17.780000686645508,0.044952392578125
7386,2009-06-24,17.55666732788086,17.886667251586914,17.40333366394043,17.6200008392334,6606900.0,0.0032381330217634563,-1.6126080613649367,0.575755999445138,43.16811378208787,47.804547171554404,0.4145879531414849,0.4477556436737977,0.9175681600712942,-0.6670759402255619,8.754110688795667,0.4833335876464844,0.03310698811684887,-0.4286661148071289,-1.1173565031180992,0.2600242735038414,-0.7730113089626158,-0.08432092065164198,1.1608918341229497,38.67190293970405,-6.582244276283852,0.34434519415548526,6,0.29833316802978516,0.755000114440918,0.8791661262512207,-0.6633343696594238,1.6933326721191406,2,0.06550215921127678,5.9696559855735885,17.5,1.1086937592516344,17.489999771118164,2.1219784514040083,17.860000610351562,0.06550215921127678
7387,2009-06-25,17.82666778564453,18.003332138061523,17.479999542236328,17.5,4314600.0,0.01537879898965211,-1.854525593008739,-5.1578979069417255,45.53886609503761,46.43167230541581,0.05880090829630191,0.1984301069259118,0.6863871327055975,-0.9099185422973157,9.102009064441933,0.5233325958251953,0.010105586322161741,-0.16533241271972798,-0.8446385711380309,0.5139737456985749,-0.5049854919288777,0.17432066648942168,0.8014378708895364,77.25346025010069,31.80416201940293,0.339653079209151,6,-0.08500099182128906,0.4483327865600586,0.5283327102661133,-0.9333348274230957,1.9933319091796875,3,0.06189224664969317,-1.6126080613649367,17.55666732788086,5.9696559855735885,17.5,1.1086937592516344,17.489999771118164,0.06189224664969317
7388,2009-06-26,18.036666870117188,18.083332061767575,17.753332138061523,17.809999465942386,5408700.0,0.01178005261542836,1.06251378366943,0.6938774318611658,45.60184112056691,46.41809269033189,-0.22677972268039426,0.024055674161409968,0.4555840881626487,-1.1003642098580713,9.66859519421129,0.32999992370605113,-0.03757742621763427,0.02283334732055664,-0.6310163769423447,0.676683071583458,-0.30409151481089225,0.34975820945200553,0.5073524912753236,94.55268858861105,51.37739960530665,0.32692486213144994,6,-0.2950000762939453,0.06333351135253906,0.31833362579345703,-1.0933337211608887,2.206666946411133,4,0.038070586632894754,-1.854525593008739,17.82666778564453,-1.6126080613649367,17.55666732788086,5.9696559855735885,17.5,0.038070586632894754
7389,2009-06-29,17.926666259765625,18.086666107177734,17.666667938232422,18.086666107177734,5151600.0,-0.006098721628762238,4.249982118589514,-0.7058793830308343,36.56997883638353,44.98752181869987,-0.17254891782638637,0.1379801780699772,0.5459750069693499,-0.9697078044078715,9.953268992524112,0.4199981689453125,-0.109397554873361,-0.08516721725463938,-0.7398685807317129,0.5695341462224341,-0.41251789899317615,0.24218346448389738,0.5383119841938253,81.39533852162515,41.81693283058047,0.3273506817385366,6,-0.2066659927368164,0.17333412170410156,0.6866679191589355,-0.7566661834716797,2.4866676330566406,0,0.044440337509213945,1.06251378366943,18.036666870117188,-1.854525593008739,17.82666778564453,-1.6126080613649367,17.55666732788086,0.044440337509213945
7390,2009-06-30,17.916667938232422,17.98666763305664,17.753332138061523,17.950000762939453,4421100.0,-0.0005577345719679494,3.375044703526214,0.2083303530982524,38.87402980220588,43.20735895519428,-0.13493561371165086,0.1307943978603774,0.5490606889596563,-0.941137547346969,9.942371457830404,0.2333354949951172,-0.18453795230571401,-0.07999897003173828,-0.7284195411620189,0.5684216010985423,-0.4042092555968786,0.24421131553340203,0.47401165533995027,75.1221867734039,36.34428689011647,0.32421028556514014,6,-0.26000118255615234,0.1833324432373047,0.6799988746643066,-0.7466678619384766,2.3799991607666016,1,0.04539524909474579,4.249982118589514,17.926666259765625,1.06251378366943,18.036666870117188,-1.854525593008739,17.82666778564453,0.04539524909474579
7391,2009-07-01,17.963333129882812,18.046667098999023,17.77666664123535,18.046667098999023,3971400.0,0.002604568651451755,5.479961548144927,2.5000572213321126,40.915188920019155,41.88013843508434,-0.2076141072041402,0.08231107944697413,0.4818054293990528,-0.9768077112592906,9.978696142106177,0.2700004577636719,-0.20057271486474804,-0.029500389099119673,-0.6777487630693173,0.618747984871078,-0.3536245760842185,0.29462379788597914,0.3575057323257056,79.67038494913038,40.9996393403935,0.32412418698509826,7,-0.30666637420654297,0.13666725158691406,0.633333683013916,-0.7933330535888672,2.706666946411133,2,0.061421475563709915,3.375044703526214,17.916667938232422,4.249982118589514,17.926666259765625,1.06251378366943,18.036666870117188,0.061421475563709915
7392,2009-07-02,17.073333740234375,17.913333892822266,17.073333740234375,17.850000381469727,4046100.0,-0.04954533678206319,-1.1630905925141886,9.319928589412006,30.522079585898283,39.92312502111993,0.6387771739861918,0.9534625720943524,1.3379767478499751,-0.07906734190860121,10.312416956359007,0.8899993896484375,-0.21504897434094516,-0.8764998435974114,-1.644413333767524,-0.10858635342729883,-1.260456588682466,-0.4925430985123569,1.1818548344921211,0.0,-36.87234162574889,0.3839567450850561,7,0.5066661834716797,0.9499998092651367,1.5216660499572754,0.09666633605957031,3.35333251953125,3,0.1274892351360868,5.479961548144927,17.963333129882812,3.375044703526214,17.916667938232422,4.249982118589514,17.926666259765625,0.1274892351360868
7393,2009-07-06,17.90999984741211,17.97333335876465,17.329999923706055,17.420000076293945,6396000.0,0.04900426125953827,1.0864863861730656,-0.6309010135143431,46.756509733748764,40.92518382370758,-0.21238526105338096,0.10871912316062193,0.47210137311809675,-0.8914991527442417,10.428269721234201,0.8999996185302734,-0.2572600505344411,-0.031167125701905718,-0.7966453786776384,0.734311127273827,-0.41390625218977206,0.3515720007859606,0.25064034055501594,82.5658130018559,41.994568784970255,0.3827391264878662,7,-0.3299999237060547,0.11333370208740234,0.5683341026306152,-0.7399997711181641,2.373332977294922,0,0.10664432516386047,-1.1630905925141886,17.073333740234375,5.479961548144927,17.963333129882812,3.375044703526214,17.916667938232422,0.10664432516386047
7394,2009-07-07,17.350000381469727,17.836666107177734,17.329999923706055,17.836666107177734,5057100.0,-0.03126741880030215,1.0821938209623245,-0.993195822515288,46.25000596047016,41.5774015373798,0.363938928422165,0.6268228603957446,0.9840690044875657,-0.3101692735018666,10.274973374641297,0.5799999237060547,-0.29286679982798347,-0.5441665649414062,-1.3344907235450165,0.24615759366220402,-0.9393286442432114,-0.14900448563960111,0.7236552906787779,28.424654178759063,-16.325277905881215,0.39516207930180497,7,0.22999954223632812,0.6733331680297852,1.128333568572998,-0.18000030517578125,3.1700000762939453,1,0.16676273034257405,1.0864863861730656,17.90999984741211,-1.1630905925141886,17.073333740234375,5.479961548144927,17.963333129882812,0.16676273034257405
7395,2009-07-08,17.360000610351562,17.489999771118164,17.183332443237305,17.420000076293945,2763900.0,0.0005763820554445243,2.0666908265542596,0.12328681222638965,41.416896423587744,41.382821830879784,0.371006671795179,0.5441740553925491,0.9278492846194482,-0.299628863238226,9.686735861973707,0.3066673278808594,-0.31936499881835445,-0.4703330039978013,-1.2129374386444738,0.27227143064887116,-0.8416352213211375,-0.09903078667446508,0.6336293072438117,29.452074927445636,-15.775670490485325,0.37130221732333696,7,0.2199993133544922,0.6633329391479492,1.118333339691162,-0.1900005340576172,3.1399993896484375,2,0.1758832474147516,1.0821938209623245,17.350000381469727,1.0864863861730656,17.90999984741211,-1.1630905925141886,17.073333740234375,0.1758832474147516
7396,2009-07-09,17.386667251586914,17.5,17.18666648864746,17.496667861938473,2481600.0,0.0015360967913475854,4.371513585979138,1.8333598245223046,44.35945856053777,41.25177654926868,0.3550241385165336,0.4555413837881659,0.8673227756422364,-0.30182527053064945,8.796409500272743,0.31333351135253906,-0.2793454889354905,-0.3894997596740737,-1.092639876332072,0.31364035698392456,-0.7410698180030728,-0.03792970134507456,0.5333389718195818,34.8148493511833,-13.258268564457666,0.35157005832899996,7,0.19333267211914062,0.6366662979125977,1.0724997520446777,-0.21666717529296875,2.7666664123535156,3,0.16736961749506696,2.0666908265542596,17.360000610351562,1.0821938209623245,17.350000381469727,1.0864863861730656,17.90999984741211,0.16736961749506696
7397,2009-07-10,17.406667709350586,17.476667404174805,17.166667938232422,17.206666946411133,2541600.0,0.001150333038199003,-1.214291553133515,-1.8181786655570014,43.38521584874196,41.00548485239925,0.3008152952513967,0.3755097400522658,0.8131041612840377,-0.29134903790190236,7.872509691537564,0.3099994659423828,-0.2493236567618311,-0.3191659927368171,-0.9726276851286428,0.3342956996550086,-0.6458968389327318,0.00756485345909752,0.4456047154021405,29.752083702784184,-18.862328609846806,0.3267308461959136,7,0.17333221435546875,0.6166658401489258,0.8466658592224121,-0.1833343505859375,2.5999984741210938,4,0.18747599606272414,4.371513585979138,17.386667251586914,2.0666908265542596,17.360000610351562,1.0821938209623245,17.350000381469727,0.18747599606272414
7398,2009-07-13,17.74333381652832,17.75,17.136667251586914,17.433332443237305,13691700.0,0.01934121526298127,2.793806040585182,1.5500009536706785,53.73282400698786,42.91246764913306,-0.09145315340257909,-0.010803174743461597,0.4496174470048935,-0.5959632728564479,7.075273740093236,0.6133327484130859,-0.22355163698458824,0.04866676330566477,-0.5314457255635325,0.6287792521748621,-0.24138948112893388,0.3387230077402634,0.04662351346293647,86.66679382345008,30.843119073816716,0.29005624443459826,7,-0.1833333969116211,0.2799997329711914,0.5099997520446777,-0.29000043869018555,2.4966659545898438,0,0.1512304548279264,-1.214291553133515,17.406667709350586,4.371513585979138,17.386667251586914,2.0666908265542596,17.360000610351562,0.1512304548279264
7399,2009-07-14,17.940000534057614,18.003332138061523,17.606666564941406,17.703332901000977,3388800.0,0.011083977766686237,1.1834951965982465,0.7634405955823426,56.1452655346522,44.8314938416271,-0.3196434106184647,-0.2374986098618983,0.2401128069592282,-0.7584171933183619,6.3628662436289565,0.3966655731201172,-0.21968541899521554,0.2566668510436969,-0.29265898449184036,0.8059926865792342,-0.017996066724069948,0.5313297688114638,-0.8666667938232386,92.69249222020197,31.93562565548521,0.27466291776776786,7,-0.3800001144409144,0.08333301544189808,0.3133330345153844,-0.026667594909664416,2.1933326721191477,1,0.1306205251332515,2.793806040585182,17.74333381652832,-1.214291553133515,17.406667709350586,4.371513585979138,17.386667251586914,0.1306205251332515
7400,2009-07-15,18.21333312988281,18.416667938232425,18.059999465942386,18.086666107177734,5791500.0,0.015235930194444247,-2.962976306531755,0.5352105865475987,58.64793744825531,46.80179923365334,-0.6106890478664688,-0.49167204660627206,-0.07484688350248447,-0.9963986017742812,6.562531452447976,0.4766674041748118,-0.22593874511855816,0.5018327713012667,-0.09593072199566421,1.0995962645981976,0.20295102465280124,0.8007145179497321,-1.1213994216918906,84.11447661934506,19.714532617046544,0.29888174664846573,7,-0.4683322906494105,-0.18999958038329723,0.030000209808353162,-0.0699996948242152,2.0599994659423864,2,0.12664718266731145,1.1834951965982465,17.940000534057614,2.793806040585182,17.74333381652832,-1.214291553133515,17.406667709350586,0.12664718266731145
7401,2009-07-16,18.78333282470703,18.89666748046875,18.22333335876465,18.22333335876465,4623300.0,0.03129573762031601,-1.4047670137363293,4.421035988556064,61.676156865301266,50.26336337580923,-1.1757859630379421,-1.0531872852335553,-0.6798488101487372,-1.5167289409112108,7.074316138711151,0.683334350585941,-0.18131480544879963,1.0321658134460456,0.2730708236096717,1.7912608032824195,0.6526183185278569,1.4117133083642344,-1.6384097473144514,93.5605317600599,29.51471375308674,0.3795474949181874,7,-0.7666654586791992,-0.7599992752075195,-0.45999908447265625,-0.6399993896484375,1.9099998474121094,3,0.0913931085241122,-2.962976306531755,18.21333312988281,1.1834951965982465,17.940000534057614,2.793806040585182,17.74333381652832,0.0913931085241122
7402,2009-07-17,18.84000015258789,18.979999542236328,18.670000076293945,18.71333312988281,2851500.0,0.003016894201348652,-1.9062477648236893,0.22619132768621994,60.18597879503154,51.75552660484065,-1.0677867425748921,-1.0818367160677482,-0.7640593709582504,-1.5344426983364663,7.66132339472411,0.3099994659423828,-0.1414983732958497,1.0358331680297859,0.13371682560865494,1.9379495104509168,0.5847749968192204,1.4868913392403513,-1.5899724110107414,92.40509210636596,30.88728794217552,0.45105817121056585,7,-0.7816667556762695,-0.8133335113525391,-0.44083356857299805,-0.6966667175292969,1.510000228881836,4,0.06970984611017306,-1.4047670137363293,18.78333282470703,-2.962976306531755,18.21333312988281,1.1834951965982465,17.940000534057614,0.06970984611017306
7403,2009-07-20,19.163333892822266,19.21999931335449,18.84000015258789,18.940000534057614,5427000.0,0.017162087983845442,1.257437297814869,1.76315313958739,64.87573005495372,53.82505150422771,-1.33503134958762,-1.3729114459161522,-1.0954131951609583,-1.815429538310699,8.42003289939257,0.379999160766598,-0.10065407099454404,1.2940002441406264,0.20579559901061728,2.3822048892706356,0.7498979215756201,1.8381025667056328,-1.774908407192381,96.48767927211787,35.93581383791722,0.5441023225650049,7,-0.9850006103515625,-1.016667366027832,-0.7050004005432129,-1.0200004577636719,1.0699996948242188,0,0.04400759780975738,-1.9062477648236893,18.84000015258789,-1.4047670137363293,18.78333282470703,-2.962976306531755,18.21333312988281,0.04400759780975738
7404,2009-07-21,18.38999938964844,18.916667938232425,17.333332061767578,18.75666618347168,15833400.0,-0.04035490418833032,3.6116334687913674,-1.641791427180527,54.81028076802604,55.3132053202764,-0.4455089085054418,-0.557265388186206,-0.34763221407010647,-1.0038151231910035,8.991980112663292,1.8300018310546875,0.048405659871381346,0.47566576004028605,-0.6208932664721978,1.5722247865527699,-0.07261375321595764,1.0239452732965297,0.8299999237060476,56.00708482071126,-2.590127153830913,0.5482795132562422,7,-0.21166610717773793,-0.24333286285400746,-0.006665706634525037,-0.21166610717773793,1.736667633056637,1,0.10059817525122217,1.257437297814869,19.163333892822266,-1.9062477648236893,18.84000015258789,-1.4047670137363293,18.78333282470703,0.10059817525122217
7405,2009-07-22,18.286666870117188,18.43666648864746,18.040000915527344,18.09000015258789,5989200.0,-0.005618951765132607,-1.6741632269927607,-0.5363635890740225,53.24849781887669,56.30087634898072,-0.22004544113138635,-0.4131588415949423,-0.2536350104017302,-0.8622020449340937,9.106857280644967,0.3966655731201172,0.07537086563644735,0.3329998970031731,-0.7573998863317755,1.4233996803381217,-0.21219999466430295,0.8781997886706492,0.9333324432373011,50.530097850998466,-5.178369096525039,0.5451998916674751,7,-0.10833358764648438,-0.1400003433227539,0.09666681289672852,-0.10833358764648438,1.936666488647461,2,0.10098430453049212,3.6116334687913674,18.38999938964844,1.257437297814869,19.163333892822266,-1.9062477648236893,18.84000015258789,0.10098430453049212
7406,2009-07-23,18.706666946411133,18.75,18.18666648864746,18.253332138061523,4600800.0,0.022967557689820506,1.0864168750618122,2.305091649694501,68.12130230731367,59.04933039993313,-0.48401156000823775,-0.7827166820614551,-0.6789272121465793,-1.2370988635746265,9.62162596546415,0.5633335113525391,0.1628203816908531,0.6954999923706069,-0.4275495028080236,1.8185494875492374,0.13397524478128986,1.257024739959924,0.4755990219116164,72.79157909209573,9.6217738215486,0.5615247475893153,7,-0.5283336639404297,-0.5600004196166992,-0.35916662216186523,-0.5283336639404297,1.6033325195312536,3,0.08374905342047723,-1.6741632269927607,18.286666870117188,3.6116334687913674,18.38999938964844,1.257437297814869,19.163333892822266,0.08374905342047723
7407,2009-07-24,18.93000030517578,18.959999084472656,18.399999618530273,18.6200008392334,4106400.0,0.011938703960701735,2.0270484831301387,0.683820126389485,63.09932060504755,60.090052244161996,-0.5235979157097006,-0.9688251237436631,-0.8887327294481935,-1.4143707554014995,10.004947313293977,0.5599994659423828,0.2860781579238427,0.8636667251586907,-0.32755011864225025,2.0548835689596316,0.26805830325821844,1.459275147059163,0.21528698501586518,84.62903260048724,22.92488322767268,0.5956084219004707,7,-0.6533346176147461,-0.7833337783813477,-0.5824999809265137,-0.7516670227050781,1.1366672515869105,4,0.09315014994802895,1.0864168750618122,18.706666946411133,-1.6741632269927607,18.286666870117188,3.6116334687913674,18.38999938964844,0.09315014994802895
7408,2009-07-27,18.72333335876465,18.88333320617676,18.47333335876465,18.88333320617676,3348000.0,-0.010917429639693443,4.125002980234898,-0.516129429209568,69.39735341975668,61.56250645361805,-0.18248971461912333,-0.7463425572015048,-0.6646428367177357,-1.161258779616329,10.246689472213147,0.4566669464111328,0.3995139612608938,0.622666454315187,-0.6040048227854982,1.849337731415872,0.009330815764844402,1.2360020928655295,0.38571482685851777,85.45088070240443,18.730041598480426,0.6133356385503422,7,-0.4466676712036133,-0.5766668319702148,-0.37583303451538086,-0.5450000762939453,1.14666748046875,0,0.08687913586410678,2.0270484831301387,18.93000030517578,1.0864168750618122,18.706666946411133,-1.6741632269927607,18.286666870117188,0.08687913586410678
7409,2009-07-28,18.72333335876465,18.82666778564453,18.55666732788086,18.64666748046875,2849700.0,0.0,-1.1039036316481752,-0.4791621963140346,69.3106584025715,62.747253226319856,-0.06670320496768767,-0.7205405443976005,-0.6508366657790532,-1.1078489225625567,10.6956479529742,0.2700004577636719,0.5272964321328537,0.5828330993652351,-0.6714760936465503,1.8371422923770204,-0.044321497140657584,1.2099876958711278,0.35020050438140515,74.27541339790689,2.722995324525627,0.627154596505893,7,-0.4466676712036133,-0.5766668319702148,-0.37583303451538086,-0.5450000762939453,1.063333511352539,1,0.08064804487257526,4.125002980234898,18.72333335876465,2.0270484831301387,18.93000030517578,1.0864168750618122,18.706666946411133,0.08064804487257526
7410,2009-07-29,18.729999542236328,18.836666107177734,18.59000015258789,18.666667938232425,3752400.0,0.0003560361471937057,-1.2769111588436213,0.8260728946385903,69.13578636827259,63.57610094887222,0.008523397193695104,-0.6989871877568383,-0.6660085539096663,-1.0555212152556912,11.175354048998464,0.24666595458984375,0.5969589973590956,0.5488327026367195,-0.72746687876122,1.8251322840346589,-0.08931708806225203,1.186982493335691,0.3087302848821558,70.25865151967325,-5.695412696698398,0.6381497906989702,7,-0.45333385467529297,-0.5833330154418945,-0.4199991226196289,-0.551666259765625,1.350000381469723,2,0.07456847381759157,-1.1039036316481752,18.72333335876465,4.125002980234898,18.72333335876465,2.0270484831301387,18.93000030517578,0.07456847381759157
7411,2009-07-30,19.06666755676269,19.176666259765625,18.809999465942386,18.86666679382324,4659000.0,0.017974801001312102,-1.3404107671143655,3.1579930128901905,71.68988713417293,64.85431298655459,-0.3170702914658605,-1.000030026574553,-1.0224899101327942,-1.3347369404157412,11.757989794786521,0.4466667175292969,0.6568675456643476,0.830333995819089,-0.5005351783551397,2.1612031699933176,0.16489940873197284,1.495768582906205,-1.7333354949951136,85.83707640282176,3.8719348574158516,0.665434587087115,7,-0.7900018692016566,-0.9200010299682582,-0.9408335685729945,-0.8883342742919886,1.0633316040039098,3,0.06066428748277519,-1.2769111588436213,18.729999542236328,-1.1039036316481752,18.72333335876465,4.125002980234898,18.72333335876465,0.06066428748277519
7412,2009-07-31,19.25,19.3799991607666,18.89666748046875,18.89666748046875,3410700.0,0.009615337483150466,-1.7358460010364485,1.7666558583989778,70.5081559906225,65.4801380905178,-0.48738148749749044,-1.0666169729585704,-1.1993055541367639,-1.4709431196259715,11.64441880495208,0.48333168029785156,0.6945671592546816,0.904833126068116,-0.38082196973847005,2.190488221874702,0.2620055781648212,1.5476606739714107,-1.8798012542724614,85.66184359445802,4.1141549181957515,0.6428275479032933,7,-0.8933343887329102,-1.0233335494995117,-1.166666030883789,-1.0716667175292969,0.9833335876464844,4,0.055064907321682455,-1.3404107671143655,19.06666755676269,-1.2769111588436213,18.729999542236328,-1.1039036316481752,18.72333335876465,0.055064907321682455
7413,2009-08-03,19.81999969482422,19.950000762939453,19.22333335876465,19.350000381469727,4958100.0,0.029610373757102293,-1.0092185584136486,1.330189799619969,73.22898220651307,67.5266604725719,-1.0666019722298756,-1.5665028941049712,-1.7437802582278579,-1.9938557069032932,11.963704879197081,0.7266674041748047,0.6890304298977483,1.3793328285217292,-0.04634702099638588,2.8050126780398443,0.6664929037626699,2.0921727532807886,-2.3694089324951193,90.66978048152792,10.09677528091693,0.712839924759058,8,-0.8249988555908203,-1.3083324432373047,-1.8116660118103027,-1.6416664123535156,-0.10333251953125,0,0.01244540190396104,-1.7358460010364485,19.25,-1.3404107671143655,19.06666755676269,-1.2769111588436213,18.729999542236328,0.01244540190396104
7414,2009-08-04,20.24333381652832,20.333332061767575,19.636667251586914,19.71333312988281,5156100.0,0.02135893684270096,-1.0390216126141865,1.1276626828723977,74.18585869052929,69.85303390275553,-1.3403452651874836,-1.8571803044780708,-2.13453200675508,-2.3664711108676997,12.469828327317517,0.6966648101806605,0.7020230882714316,1.658000278472901,0.11587868846451954,3.2001218684812827,0.8869394834687121,2.42906107347709,-2.642778454162599,94.83757253765852,14.104779816910622,0.7710607950041907,8,-0.9833345413208008,-1.5400009155273438,-2.322500228881836,-2.065000534057617,-0.6933345794677734,1,-0.018442267497960296,-1.0092185584136486,19.81999969482422,-1.7358460010364485,19.25,-1.3404107671143655,19.06666755676269,-0.018442267497960296
7415,2009-08-05,20.413333892822266,20.483333587646484,19.88333320617676,20.233333587646484,5186400.0,0.008397830013312513,2.7500059604701397,0.3396227773119352,71.46619925769184,70.22468911946422,-1.3152676928276854,-1.8832593694218644,-2.2876781828573414,-2.4882940279838905,12.777191177202862,0.600000381469723,0.6702658800147852,1.6753336906433098,0.04211519887038406,3.3085521824162356,0.8587244447568452,2.4919429365297745,-2.5941563945043953,95.81675327621167,16.016451550481634,0.8166092458864636,8,-0.9716672897338867,-1.635000228881836,-2.503333568572998,-1.938333511352539,-0.6533336639404261,2,-0.030698906214698507,-1.0390216126141865,20.24333381652832,-1.0092185584136486,19.81999969482422,-1.7358460010364485,19.25,-0.030698906214698507
7416,2009-08-06,20.296667098999023,20.56999969482422,20.170000076293945,20.530000686645508,3277200.0,-0.005715224883685699,1.5532031459251503,-1.2962955113804941,68.8850423218538,70.86754708799823,-1.0609063133942236,-1.6204878956650504,-2.1314170432371675,-2.32012660567959,13.164546969836488,0.39999961853027344,0.7462718158135537,1.4131669044494615,-0.2316078742564187,3.0579416831553417,0.5907795150965214,2.2355542938024016,-2.211073991748293,83.66537179645005,5.233965328351616,0.8223873893529408,8,-0.7750005722045898,-1.4750003814697266,-2.4183335304260254,-1.8216667175292969,-0.323333740234375,3,-0.010675012514919646,2.7500059604701397,20.413333892822266,-1.0390216126141865,20.24333381652832,-1.0092185584136486,19.81999969482422,-0.010675012514919646
7417,2009-08-07,20.670000076293945,20.899999618530273,20.26333236694336,20.55666732788086,4470300.0,0.01839380699668336,1.220938085305282,-0.4857112495299753,69.28326511959902,70.85487061020294,-1.2979581894365886,-1.8306640055354464,-2.460430971076505,-2.6446940298931665,13.663454241581475,0.6366672515869141,0.8605522980404245,1.6233332633972175,-0.051758569211571626,3.2984250960060066,0.7857873470928247,2.4608791797016103,-2.2862781785343955,86.28233013596403,9.71625762045565,0.837545916304394,8,-0.9416666030883789,-1.683333396911621,-2.7916665077209473,-2.1949996948242188,-0.6966667175292969,4,-0.026124862773786894,1.5532031459251503,20.296667098999023,2.7500059604701397,20.413333892822266,-1.0390216126141865,20.24333381652832,-0.026124862773786894
7418,2009-08-10,20.426666259765625,20.56333351135254,20.28333282470703,20.483333587646484,2714400.0,-0.011772318124342651,1.5846156554808268,-0.5000084148168095,80.15794652570732,72.06012484610693,-0.8801549702368838,-1.4503547337625093,-2.1716830634858333,-2.349363109934437,14.946739704802154,0.38666725158691406,0.8671424671369223,1.2458328247070298,-0.4195350341558779,2.9112006835699376,0.41314889527557597,2.0785167541384837,-1.6906654810981756,62.53295085679776,-15.946574538423128,0.8326839294314536,8,-0.681666374206543,-1.4083328247070312,-2.624999523162842,-2.0283327102661133,-0.23666572570801137,0,-0.009464719776616115,1.220938085305282,20.670000076293945,1.5532031459251503,20.296667098999023,2.7500059604701397,20.413333892822266,-0.009464719776616115
7419,2009-08-11,20.28333282470703,20.46666717529297,20.149999618530273,20.19333267211914,3267000.0,-0.007016976399174757,-2.5849239937813095,-1.5882194547290474,79.21949089999654,73.18053646074293,-0.5501149064254136,-1.1831227037640417,-1.9954853193935804,-2.142948267340657,16.68155643389404,0.3166675567626953,0.8984750532416044,0.9853327751159675,-0.6417515597140309,2.612417109945966,0.1717906077009701,1.798874942530965,-1.2443722084587847,39.3442346151968,-40.908022569237275,0.8135421674149991,8,-0.4283332824707031,-1.2649993896484375,-2.481666088104248,-1.8849992752075195,0.426666259765625,1,-0.02793750190421418,1.5846156554808268,20.426666259765625,1.220938085305282,20.670000076293945,1.5532031459251503,20.296667098999023,-0.02793750190421418
7420,2009-08-12,20.520000457763672,20.65999984741211,20.229999542236328,20.296667098999023,2688600.0,0.01166808409160236,-1.4112044578255265,2.481477556902471,78.04122111917243,73.88624023685396,-0.5656531943463428,-1.3050296614575814,-2.2040278554623782,-2.315742017921366,17.69496857514559,0.43000030517578125,0.9374243721390769,1.1066670417785645,-0.5236970291462981,2.737031112703427,0.29148500631613317,1.9218490772409957,-1.220494381195941,49.333445231119796,-30.546328996404085,0.815182035462431,8,-0.6216669082641602,-1.5016670227050781,-2.7183337211608887,-2.12166690826416,0.15999984741210938,2,-0.047271013599618494,-2.5849239937813095,20.28333282470703,1.5846156554808268,20.426666259765625,1.220938085305282,20.670000076293945,-0.047271013599618494
7421,2009-08-13,20.5,20.613332748413086,20.190000534057614,20.549999237060547,2880600.0,-0.0009746811558235535,3.792451200552813,-0.22387715537487937,75.90756354361152,74.4861744094083,-0.3586709976713358,-1.2119647117451002,-2.149752055057057,-2.2546475568413484,17.862307644864277,0.4233322143554723,0.9868300910236414,1.0008332252502434,-0.6701267558851107,2.6717932063855976,0.16535323468256635,1.8363132158179205,-0.976424827557512,46.666717529296875,-31.265126674049185,0.8354799905676777,8,-0.43833351135253906,-1.4816665649414062,-2.698333263397217,-2.1016664505004883,0.026666641235351562,3,-0.03609754981064195,-1.4112044578255265,20.520000457763672,-2.5849239937813095,20.28333282470703,1.5846156554808268,20.426666259765625,-0.03609754981064195
7422,2009-08-14,20.15333366394043,20.47333335876465,20.0,20.453332901000977,2289900.0,-0.016910552978515625,1.7843126255203132,6.0000762951094835,72.55519574679572,74.41130924721749,0.14484010918758727,-0.8030338385635858,-1.768693216359729,-1.8727437731251158,17.725150471697848,0.5,1.039559010435383,0.5885002136230462,-1.0766029705151823,2.2536033977612746,-0.24405137844606983,1.4210518056921622,-0.4370590690456524,23.23237869548883,-51.52806873454038,0.8325515920691143,8,0.11499977111816406,-1.135000228881836,-2.3516669273376465,-1.756667137145996,0.22333335876464844,4,-0.008931539971367086,3.792451200552813,20.5,-1.4112044578255265,20.520000457763672,-2.5849239937813095,20.28333282470703,-0.008931539971367086
7423,2009-08-17,20.00666618347168,20.21999931335449,19.656667709350586,19.863332748413086,4952700.0,-0.007277579129807976,-1.0239573482449882,-0.4777793319176532,69.34670968261362,73.87362602411575,0.35846750031621966,-0.6218280103976284,-1.5934640991566056,-1.6983062904816677,16.90381451619022,0.5633316040039027,1.0531477767321107,0.3996661186218269,-1.265339316328987,2.0646715535726408,-0.43283659885358006,1.2321688360972338,0.8933334350585938,34.88361040615168,-38.2883851116738,0.8325027174754072,8,0.27166748046875,-0.9883327484130859,-2.2049994468688965,-1.609999656677246,0.3433341979980469,0,-0.0016660859136325978,1.7843126255203132,20.15333366394043,3.792451200552813,20.5,-1.4112044578255265,20.520000457763672,-0.0016660859136325978
7424,2009-08-18,20.239999771118164,20.28333282470703,19.876667022705078,20.023332595825195,3322500.0,0.011662792066738703,1.6813134298326144,1.5116303827114494,71.30760191610294,73.85600409727253,0.13925544020949943,-0.7477978749824459,-1.801598388518002,-1.9075534885816197,17.7382239569886,0.4066658020019531,1.0756722747394214,0.5404996871948242,-1.043408047465057,2.1244074218547055,-0.25145418013511645,1.3324535545247649,0.6351332092285169,58.13947741119887,-14.764835596475592,0.7919538673299406,8,0.038333892822265625,-1.1233339309692383,-2.4483327865600586,-1.8433332443237305,0.11333274841308594,1,-0.002470318064523802,-1.0239573482449882,20.00666618347168,1.7843126255203132,20.15333366394043,3.792451200552813,20.5,-0.002470318064523802
7425,2009-08-19,20.13333320617676,20.21999931335449,19.916667938232425,20.049999237060547,2879100.0,-0.005270087260258349,1.3636255545564764,0.3846174161062173,66.0965539950103,73.54617206095661,0.22576904781617912,-0.522477899929175,-1.6816282471429282,-1.7707894117833156,18.617725920798065,0.32333183288573863,1.0343504570084114,0.341499805450443,-1.104964653093166,1.787964263994052,-0.3817324238213615,1.0647320347222475,0.717430468749999,49.82574645910462,-20.55688483413563,0.7232322292718051,8,0.14500045776366832,-1.0166673660278356,-2.341666221618656,-1.7366666793823278,-0.26666641235352273,2,0.028642345129368696,1.6813134298326144,20.239999771118164,-1.0239573482449882,20.00666618347168,1.7843126255203132,20.15333366394043,0.028642345129368696
7426,2009-08-20,20.273332595825195,20.31666755676269,20.036666870117188,20.14666748046875,2729700.0,0.006953612112547969,1.6249854714839298,1.519969787828092,65.64727608064058,73.14217327885011,0.09176124340444503,-0.5682216901560011,-1.8010499364489547,-1.8839360167321004,20.15327785165218,0.28000068664550426,0.9547769113162374,0.40316591262817525,-0.9633329151602688,1.7696647404166193,-0.280083501266045,1.0864153265223955,0.553549159790041,75.510080155453,6.768518265772826,0.6832494138942212,8,-0.11499881744384766,-1.1566667556762695,-2.3891654014587402,-1.8766660690307617,-0.046665191650390625,3,0.020059243216595357,1.3636255545564764,20.13333320617676,1.6813134298326144,20.239999771118164,-1.0239573482449882,20.00666618347168,0.020059243216595357
7427,2009-08-21,20.69333267211914,20.90999984741211,20.426666259765625,20.459999084472656,3085800.0,0.020716873967747906,-2.2222321122032476,1.8421298317999066,63.995708469354106,71.3463690503664,-0.36272550388761715,-0.8952435224920912,-2.193340831858535,-2.273516833145152,21.986444308137653,0.6366672515869141,0.8950295910638211,0.7349993705749505,-0.6033411450826307,2.0733398862325316,0.06582911274616166,1.4041696284037393,-1.0366649627685547,82.71270888911548,16.053203836874786,0.6691702578287905,8,-0.40999889373779297,-1.5716667175292969,-2.6733322143554688,-2.296666145324707,-0.6066665649414062,4,-0.008054093244649008,1.6249854714839298,20.273332595825195,1.3636255545564764,20.13333320617676,1.6813134298326144,20.239999771118164,-0.008054093244649008
7428,2009-08-24,20.350000381469727,20.850000381469727,20.30666732788086,20.729999542236328,3251700.0,-0.016591444988075743,-1.328577209022876,-1.6285660568607256,51.754383763448686,68.29469047963887,-0.03510342519220444,-0.446699493319624,-1.82421315799904,-1.9027302914810846,23.807977964915423,0.5433330535888672,0.8447142685028908,0.3103337287902832,-0.9039552169661356,1.524622674546702,-0.29681074408792796,0.9174782016684944,-0.668266029357909,45.80647662081645,-16.574514353771264,0.6071444728782094,8,-0.0666666030883789,-1.2283344268798828,-2.3075003623962402,-1.953333854675293,-0.29666709899902344,0,0.001310400036141246,-2.2222321122032476,20.69333267211914,1.6249854714839298,20.273332595825195,1.3636255545564764,20.13333320617676,0.001310400036141246
7429,2009-08-25,20.233333587646484,20.446666717529297,19.88999938964844,19.88999938964844,6744000.0,-0.005733011874018312,-2.2427141317512103,-0.9035130427799072,46.98660300892664,64.84417735627824,0.08238922447485209,-0.22251545928258665,-1.6761272670545608,-1.762628139077151,25.372182756869293,0.5566673278808558,0.756734036210613,0.11816692352294922,-0.9275896461638311,1.1639234932097295,-0.40471136132044094,0.6410452083663394,-0.5270339256286611,33.66020038371326,-23.479677407944507,0.5228782848433904,8,0.05000019073486328,-1.1116676330566406,-2.070833683013916,-1.8366670608520508,-0.38666725158691406,1,0.005766068815000969,-1.328577209022876,20.350000381469727,-2.2222321122032476,20.69333267211914,1.6249854714839298,20.273332595825195,0.005766068815000969
7430,2009-08-26,20.126667022705078,20.376667022705078,20.043333053588867,20.136667251586914,5280300.0,-0.005271823571699086,-2.7735600539811065,-0.029126806884215272,47.14445631286319,61.648276552861745,0.14236513757188618,-0.006165209389681792,-1.5219769735505722,-1.6334940518608647,27.002337442363753,0.33333396911621094,0.6457938469333939,-0.05833301544189595,-0.8763592168746577,0.7596931859908658,-0.4673461161582786,0.3506800852744867,-0.3962933569793705,23.202698710109047,-29.318576464932825,0.40901310071638125,8,0.15666675567626953,-0.6516666412353516,-1.9641671180725098,-1.8916664123535156,-0.5133342742919922,2,0.011261948964051971,-2.2427141317512103,20.233333587646484,-1.328577209022876,20.350000381469727,-2.2222321122032476,20.69333267211914,0.011261948964051971
7431,2009-08-27,20.22333335876465,20.299999237060547,19.843332290649414,20.183332443237305,3346800.0,0.004802898361190078,3.724156981906434,-4.0,41.72839645713622,58.22307663178847,0.0025998930907000783,-0.012368117923315936,-1.5800181962493092,-1.7042946538805168,27.944395299185953,0.4566669464111328,0.5455310811786518,-0.019499969482421164,-0.6456747778091732,0.6066748388443308,-0.33258737364579716,0.29358743468095483,-0.4693671694052135,35.625070407927886,-12.104105447481956,0.3130874041633764,8,0.06000041961669922,-0.6750001907348633,-2.06083345413208,-1.988332748413086,-0.3600006103515625,3,-0.0176363885524754,-2.7735600539811065,20.126667022705078,-2.2427141317512103,20.233333587646484,-1.328577209022876,20.350000381469727,-0.0176363885524754
7432,2009-08-28,20.309999465942386,20.446666717529297,20.15999984741211,20.36666679382324,2008800.0,0.004285451148941188,1.6461495123067713,-1.4166507724583386,47.706419266273215,55.81859991886176,-0.06649922474531778,-0.01639033824902114,-1.619485822247693,-1.7553868790352318,28.68849544706873,0.2866668701171875,0.43594418371647947,0.014166164398197623,-0.4026043920056068,0.43093672080200207,-0.1942191138037046,0.22255144260009985,-0.5329126034218987,46.35760083670628,0.4803070422773743,0.2083852782019019,8,0.06666660308837535,-0.654999732971195,-2.147499561309818,-2.074998855590824,-0.32999992370605824,4,-0.0041030065957077255,3.724156981906434,20.22333335876465,-2.7735600539811065,20.126667022705078,-2.2427141317512103,20.233333587646484,-0.0041030065957077255
7433,2009-08-31,20.06666755676269,20.18000030517578,19.803333282470703,20.15333366394043,3125100.0,-0.011980891953627837,4.380980926430517,1.5293840457760874,45.90166300229381,52.99571781732742,0.20812557214902228,0.2596828995474958,-1.333388870724118,-1.4863700832064772,28.349688707171534,0.5066661834716832,0.3308750603939572,-0.2414991378784208,-0.6108858628688196,0.127887587111978,-0.4261925003736202,-0.0568057753832214,-0.26692243454437303,40.93278227766983,-5.532509657251424,0.18469336249519902,8,0.2899990081787145,-0.37500095367431285,-1.8550014495849574,-1.8316669464111293,-0.21333503723144176,0,0.0009966054582044581,1.6461495123067713,20.309999465942386,3.724156981906434,20.22333335876465,-2.7735600539811065,20.126667022705078,0.0009966054582044581
7434,2009-09-01,19.8700008392334,20.163333892822266,19.600000381469727,19.893333435058594,3665100.0,-0.009800666551782022,1.0,0.26922399753509174,37.51599939922119,49.820100640017515,0.3875427755558434,0.45001909308987464,-1.0834326148969495,-1.2705430412419538,27.36080327182817,0.5633335113525391,0.25074349326240153,-0.41949920654296946,-0.837247119450879,-0.0017512936350598807,-0.6283731629969225,-0.21062525008901645,1.039999008178711,31.88983029847014,-13.625549229275112,0.20887395645395393,9,0.38499927520751953,-0.13666725158691406,-1.658334732055664,-1.635000228881836,0.5399990081787109,1,0.009226594639861085,4.380980926430517,20.06666755676269,1.6461495123067713,20.309999465942386,3.724156981906434,20.22333335876465,0.009226594639861085
7435,2009-09-02,19.786666870117188,19.873332977294922,19.540000915527344,19.69333267211914,3224700.0,-0.004193959013412241,1.4999928474358057,-4.000163492193248,36.62499105929476,46.59540230431243,0.4654810651267347,0.5101533829567657,-0.9470011272343086,-1.1626438631708709,26.173537016108877,0.3333320617675781,0.18584216538739895,-0.47149982452392436,-0.9409472190347543,-0.0020524300130944084,-0.7062235217793393,-0.23677612726850938,1.0971329879760745,27.205829760557393,-17.413580733176104,0.23472369725541573,9,0.43833351135253906,-0.0366668701171875,-1.5750007629394531,-1.551666259765625,0.7266654968261719,2,0.0030323179915157095,1.0,19.8700008392334,4.380980926430517,20.06666755676269,1.6461495123067713,20.309999465942386,0.0030323179915157095
7436,2009-09-03,20.07999992370605,20.13333320617676,19.46999931335449,19.81999969482422,3554400.0,0.014824783553205156,2.6181836151873137,2.7856909306412336,48.596929652341515,44.88442688019991,0.15850862280636235,0.21055095123460177,-1.1845601876020346,-1.4238680914113182,24.92606039633229,0.6633338928222727,0.09337445829285684,-0.16733341217041442,-0.6429986971630868,0.30833187282225794,-0.4051660546667506,0.07049923032592176,0.7500479766845736,62.45735321400999,14.507513820991349,0.23783264249633537,9,0.07999992370605824,-0.22000026702880504,-1.8683338165283168,-1.8449993133544886,0.5866680145263743,3,-0.023240397264246315,1.4999928474358057,19.786666870117188,1.0,19.8700008392334,4.380980926430517,20.06666755676269,-0.023240397264246315
7437,2009-09-04,20.1299991607666,20.18000030517578,19.946666717529297,20.126667022705078,3028800.0,0.002490001855105728,3.516086162024475,0.012815904339214495,52.4503280139694,44.961754019146646,0.02257058378634369,0.1243999707623864,-1.185758750473827,-1.4394386239563488,23.264347584044874,0.23333358764648438,0.03448519589950649,-0.09033412933349538,-0.5244728499853935,0.3438045913184027,-0.30740348965944264,0.12673523099245187,0.6184458244018565,92.95759513223821,41.56401673865467,0.21706936032594856,9,-0.17166614532470703,-0.22666549682617188,-1.9183330535888672,-1.894998550415039,0.953332901000973,4,-0.013247214280726283,2.6181836151873137,20.07999992370605,1.4999928474358057,19.786666870117188,1.0,19.8700008392334,-0.013247214280726283
7438,2009-09-08,20.233333587646484,20.31666755676269,19.916667938232425,20.203332901000977,4345500.0,0.00513335475350063,3.067752228181355,9.003434459072697,49.860345129341596,45.28105869919276,-0.11069405786076558,0.006154446881708964,-1.2448555178261316,-1.5385298868519968,21.607482399348765,0.39999961853026633,-0.03218927344688183,0.02266693115234375,-0.4006010252644323,0.4459348875691198,-0.1889670470560425,0.23430090936073,0.43840465721313393,90.15742355225792,37.98061216647662,0.21163397820838792,9,-0.27500057220458984,-0.16666698455810547,-1.9416675567626953,-1.9983329772949219,1.0166664123535156,1,-0.012520628116606036,3.516086162024475,20.1299991607666,2.6181836151873137,20.07999992370605,1.4999928474358057,19.786666870117188,-0.012520628116606036
7439,2009-09-09,19.71666717529297,20.229999542236328,19.559999465942386,20.170000076293945,8718600.0,-0.025535407208872818,1.3372156851003398,-15.110750842393031,42.55065789967237,44.77063665328267,0.36316675969106527,0.5040330186030992,-0.6854968790911897,-1.0191445772367231,19.936879118420002,0.673334121704098,-0.13947803506405876,-0.46566619873046733,-0.9411027275457862,0.009770330084851508,-0.703384463138125,-0.2279479343228097,0.8829667336763407,29.13394518560612,-22.37609803273096,0.2377182644076587,9,0.24166584014892578,0.47333240509033203,-0.9633331298828125,-1.2049999237060547,1.3166656494140625,2,0.006931462758043461,3.067752228181355,20.233333587646484,3.516086162024475,20.1299991607666,2.6181836151873137,20.07999992370605,0.006931462758043461
7440,2009-09-10,19.549999237060547,19.73666763305664,19.3799991607666,19.709999084472656,5672100.0,-0.00845314965002164,2.343710326329906,0.35294117647058826,37.19007538647479,44.26637875654251,0.49107361505716796,0.6264218517673115,-0.4768708641554298,-0.8441527763508248,18.06546413817692,0.35666847229003906,-0.18452061863906266,-0.583834075927733,-1.1094859067346015,-0.05818224512086445,-0.8466599913311654,-0.3210081605243005,0.9818565961718733,18.149440828860307,-29.07207460789205,0.2628259154034337,9,0.36333370208740234,0.5950002670288086,-0.5683331489562988,-0.8466663360595703,1.3333339691162145,3,0.043989802757704366,1.3372156851003398,19.71666717529297,3.067752228181355,20.233333587646484,3.516086162024475,20.1299991607666,0.043989802757704366
7441,2009-09-11,19.76000022888184,19.89666748046875,19.47333335876465,19.63999938964844,4065900.0,0.010741739131283401,1.1525353867938184,-0.7500059604701619,32.1428701759458,42.537095524283906,0.23293241695713718,0.37749370495163603,-0.6431128535182182,-1.051496542809641,16.07969700087458,0.42333412170410156,-0.20175865867646436,-0.336833095550535,-0.8581199492779703,0.18445375817690035,-0.5974765224142544,-0.07618966868681554,0.6797070705533166,40.569434149759026,-2.073345762237963,0.2606434268637185,9,0.08833312988280895,0.384999275207516,-0.6500000953674352,-0.9816665649414098,1.2633323669433558,4,0.0381240956141502,2.343710326329906,19.549999237060547,1.3372156851003398,19.71666717529297,3.067752228181355,20.233333587646484,0.0381240956141502
7442,2009-09-14,19.97333335876465,20.036666870117188,19.546667098999023,19.60333251953125,3575700.0,0.010796210901404368,-1.0275921943134507,3.083318763410951,42.41610099064352,42.149810856322766,-0.037078153145937875,0.15808929734817667,-0.780614085395996,-1.2621291148458837,14.573946151447426,0.48999977111816406,-0.20834840833898127,-0.11449995040893413,-0.6378906912397326,0.4088907904218644,-0.3761953208243334,0.14719542000646513,0.381597289577023,63.34517109089304,20.230851825207658,0.26169537041539925,9,-0.125,0.17166614532470703,-0.8016667366027832,-1.1516666412353516,-0.2933330535888672,0,0.03471301294651097,1.1525353867938184,19.76000022888184,2.343710326329906,19.549999237060547,1.3372156851003398,19.71666717529297,0.03471301294651097
7443,2009-09-15,19.97333335876465,20.086666107177734,19.786666870117188,19.950000762939453,4009200.0,0.0,1.400012207124383,0.06306092676313362,44.50703771311599,42.92659289119997,-0.057786815345217235,0.16386551611356026,-0.7301910738759076,-1.2615833267342538,13.873358913863909,0.2999992370605469,-0.20638400159979042,-0.1128333091735847,-0.6375229825754225,0.4118563642282531,-0.3751781458745036,0.1495115275273342,0.30360277057101825,69.80399196669995,24.440668067538994,0.2623448367009182,9,-0.125,0.17166614532470703,-0.6158332824707031,-0.9866666793823242,-0.5966663360595703,1,0.05557403379120185,-1.0275921943134507,19.97333335876465,1.1525353867938184,19.76000022888184,2.343710326329906,19.549999237060547,0.05557403379120185
7444,2009-09-16,20.190000534057614,20.450000762939453,19.926666259765625,20.083332061767575,4113300.0,0.010847822514206795,-1.492068610042685,4.571650453690836,51.278603482360545,44.55477204931839,-0.25064663627226835,-0.059805811408033094,-0.874824714275622,-1.4822406519420959,13.286606792136077,0.5233345031738281,-0.22824952827367184,0.10633382797240998,-0.4157396303521317,0.6284072862969516,-0.15470290118986085,0.3673705571346808,-0.8100013732910121,75.70094957298595,26.397035666930165,0.26103672916227005,9,-0.2750005722045863,-0.045001029968258166,-0.8083338737487757,-1.2033338546752894,-0.7399997711181605,2,0.05250121039641975,1.400012207124383,19.97333335876465,-1.0275921943134507,19.97333335876465,1.1525353867938184,19.76000022888184,0.05250121039641975
7445,2009-09-17,20.709999084472656,20.81333351135254,20.17333221435547,20.203332901000977,9214500.0,0.02575525193958672,-1.2588245589824199,4.749915064818954,58.3907894780112,45.64297869661502,-0.6994515862819242,-0.5632658118192033,-1.3155845123540182,-2.001915519435471,12.888613440965813,0.6400012969970703,-0.21375187730578915,0.5974990844726555,0.00493789674803935,1.1900602721972717,0.30121849061034567,0.8937796783349654,-1.308599891662599,92.2884764841021,39.55010908311161,0.29628059386230826,9,-0.6133327484130859,-0.5649995803833008,-1.2733325958251953,-1.723332405090332,-1.289999008178711,3,0.01561244589705435,-1.492068610042685,20.190000534057614,1.400012207124383,19.97333335876465,-1.0275921943134507,19.97333335876465,0.01561244589705435
7446,2009-09-18,20.68000030517578,20.833332061767575,20.413333892822266,20.796667098999023,4251000.0,-0.0014485166887026057,3.4211096945179116,-0.23026362845817067,56.50646497509593,46.09366058118463,-0.6430118633071729,-0.5283259396007836,-1.205921514812374,-1.9653240935103184,12.316826227167294,0.41999816894530895,-0.15524787310555865,0.5471669197082534,-0.0945055917625588,1.1888394311790655,0.2263306639728455,0.8680031754436612,-1.222123739624024,88.08300831773136,33.1108076642863,0.3208362557354065,9,-0.5733346939086914,-0.5350008010864258,-1.2216668128967285,-1.693333625793457,-1.4666671752929723,4,0.009832345164428657,-1.2588245589824199,20.709999084472656,-1.492068610042685,20.190000534057614,1.400012207124383,19.97333335876465,0.009832345164428657
7447,2009-09-21,20.52666664123535,20.75,20.44333267211914,20.57333374023437,4097100.0,-0.007414587121744587,-1.8749832363275487,0.4000032697369192,58.35349210967491,47.037343578999455,-0.47773231983747166,-0.40909309905672586,-0.9737076527721342,-1.8061692761225174,10.824702061071417,0.3066673278808594,-0.08501478462249779,0.402166557312011,-0.21262283094883117,1.0169559455728532,0.0947718631815917,0.7095612514424303,-0.986262745910647,70.70071471005247,13.376253628204928,0.30739469413042064,9,-0.4200010299682617,-0.3816671371459961,-0.9866666793823242,-1.5399999618530273,-1.39666748046875,0,0.024196132926527225,3.4211096945179116,20.68000030517578,-1.2588245589824199,20.709999084472656,-1.492068610042685,20.190000534057614,0.024196132926527225
7448,2009-09-22,20.376667022705078,20.59000015258789,20.36000061035156,20.559999465942386,2743800.0,-0.007307548816959164,-1.1230864034508192,3.928515960273396,59.35959601796384,48.90500336992073,-0.3411368757090294,-0.2708814838508218,-0.7557979214056196,-1.6490859007208485,9.489143963321272,0.22999954223633168,-0.07658943463817636,0.2508336067199721,-0.36612680093994143,0.8677940143798857,-0.05764659710998643,0.5593138105499307,-0.7586874373938031,49.632484422136116,-10.458635027896499,0.30848020382995744,9,-0.2700014114379883,-0.23166751861572266,-0.7333335876464844,-1.390000343322754,-1.5433349609375036,1,-0.034189434256005846,-1.8749832363275487,20.52666664123535,3.4211096945179116,20.68000030517578,-1.2588245589824199,20.709999084472656,-0.034189434256005846
7449,2009-09-23,20.350000381469727,20.6200008392334,20.26000022888184,20.43000030517578,5543100.0,-0.0013086851350928574,-1.7692330264461475,0.4363653387987722,60.62893570650723,51.50932118325766,-0.24047247260057958,-0.24772742626807798,-0.6664710027425045,-1.609351149018778,9.004791627610679,0.36000061035155895,-0.0841935612568463,0.2183336257934556,-0.40507882894135605,0.8417460805282673,-0.09337260157395022,0.5300398531608614,-0.6590996475710753,26.767910296795222,-35.93459401138918,0.31170622736740505,9,-0.19666767120361328,-0.2050008773803711,-0.7016668319702148,-1.3633337020874023,-1.2833328247070348,2,-0.047829648182756035,-1.1230864034508192,20.376667022705078,-1.8749832363275487,20.52666664123535,3.4211096945179116,20.68000030517578,-0.047829648182756035
7450,2009-09-24,20.35333251953125,20.523332595825195,20.25666618347168,20.373332977294922,3291300.0,0.00016374142501529576,-1.5,0.2500059604701619,55.79094800936547,54.13688538697096,-0.13171987872137336,-0.24581050667867643,-0.6146238991174044,-1.6151641639924996,8.490994146321148,0.2666664123535156,-0.09175272465126483,0.2103324890136733,-0.4208896376373694,0.841554615664716,-0.10527857431184984,0.5259435523391964,-0.5938859059604624,16.76297136657868,-44.0715471984209,0.3156110633255218,9,-0.16333293914794922,-0.20833301544189453,-0.6558327674865723,-1.3666658401489258,-1.3400001525878906,3,-0.044382498822979066,-1.7692330264461475,20.350000381469727,-1.1230864034508192,20.376667022705078,-1.8749832363275487,20.52666664123535,-0.044382498822979066
7451,2009-09-25,19.86666679382324,20.32333374023437,19.81999969482422,20.30666732788086,5421900.0,-0.023910862029154267,1.1267634578885821,21.999523173755662,45.29202909719839,54.45643295436594,0.415345729631035,0.2242626716522551,-0.09567195873284717,-1.1334086487759798,8.019886815528315,0.5333328247070312,-0.045293901216183485,-0.2584999084472699,-0.9002315435726338,0.383231726678094,-0.5793657260099501,0.06236590911541029,0.9666652679443359,5.01796598767774,-49.61532814809975,0.3208658175626816,9,0.4433326721191442,0.27833271026611683,-0.1691670417785609,-0.8800001144409144,-0.7333335876464773,4,-0.02248322389280555,-1.5,20.35333251953125,-1.7692330264461475,20.350000381469727,-1.1230864034508192,20.376667022705078,-0.02248322389280555
7452,2009-09-28,20.226667404174805,20.270000457763672,19.886667251586914,20.05666732788086,2354400.0,0.018120835975539373,1.9870176194758002,-0.38636334080376994,49.89083753689504,55.054632934785836,0.1062309642065955,-0.1499911938329106,-0.4203642809017829,-1.492550260962986,7.261305761352185,0.40333366394043324,0.047379604030574285,0.10566730499267507,-0.5320811382467134,0.7434157482320636,-0.21320691662701918,0.4245415266123693,0.5863980102539017,50.8333909510742,0.6650058821688489,0.3188742216196937,9,0.09999847412109375,-0.08166790008544922,-0.589167594909668,-1.2400007247924805,-1.156667709350586,0,-0.050098924061155126,1.1267634578885821,19.86666679382324,-1.5,20.35333251953125,-1.7692330264461475,20.350000381469727,-0.050098924061155126
7453,2009-09-29,20.086666107177734,20.540000915527344,20.040000915527344,20.23666763305664,3106800.0,-0.006921619572791027,-3.1096130933717943,-0.8823615209415566,56.91156266745714,55.68051728868545,0.2950240770281738,-0.008869584295034372,-0.2563771502162808,-1.344405331490428,7.476007279722549,0.5,0.14139302967470257,-0.035333919525147195,-0.6727863187053806,0.6021184796550862,-0.3540601191152639,0.2833922800649695,0.706537992858884,33.33325386058732,-18.690493084605613,0.31872619959011594,9,0.23999977111816406,0.028333663940429688,-0.38416624069213867,-1.0949993133544922,-1.0033340454101598,1,-0.04762696513729969,1.9870176194758002,20.226667404174805,1.1267634578885821,19.86666679382324,-1.5,20.35333251953125,-0.04762696513729969
7454,2009-09-30,20.053333282470703,20.233333587646484,19.876667022705078,20.106666564941406,3253200.0,-0.0016594503303423158,1.3260812777549726,0.35555159961344796,59.8951732289015,55.84767103878438,0.3430022841309608,0.041004600830930826,-0.1740205895288227,-1.307191489614567,7.975894928465396,0.35666656494140625,0.18934660499259337,-0.07783336639404226,-0.7052210007602184,0.5495542679721339,-0.39152718357712857,0.23586045078904405,0.7204067294616685,32.40738778451235,-22.913895865426937,0.3136938171830872,9,0.2733325958251953,0.05333232879638672,-0.3508334159851074,-1.061666488647461,-0.6666660308837891,2,-0.06083782698458284,-3.1096130933717943,20.086666107177734,1.9870176194758002,20.226667404174805,1.1267634578885821,19.86666679382324,-0.06083782698458284
7455,2009-10-01,19.84666633605957,20.176666259765625,19.84666633605957,20.0,4661100.0,-0.010305865039992534,-3.3043375502232837,2.875008940705243,51.70602767911443,55.314289117008656,0.4630180827234618,0.26603687902415274,0.08361059373800117,-1.0889174933799204,8.379112351991967,0.3299999237060547,0.22831971604972878,-0.2875002861022935,-0.9084931653686112,0.33349259316402424,-0.5979967257354524,0.02299615353086537,0.9079988695306369,3.7036938922561777,-51.274247181196024,0.31049643963315887,10,0.43833351135253906,0.25999927520751953,-0.1441664695739746,-0.8549995422363281,-0.1999988555908203,3,-0.03930124919164346,1.3260812777549726,20.053333282470703,-3.1096130933717943,20.086666107177734,1.9870176194758002,20.226667404174805,-0.03930124919164346
7456,2009-10-02,19.613332748413086,19.989999771118164,19.520000457763672,19.703332901000977,4055100.0,-0.011756815159558509,-2.397609133276342,0.5869562513216654,42.96873137353077,53.604871257437075,0.59131616351182,0.48761670759638065,0.35270790440606703,-0.8455351925604582,8.605390661904892,0.4699993133544922,0.22646527210543965,-0.4975005149841323,-1.1606981471413889,0.1656971171731243,-0.8290993310627606,-0.165901698905504,1.1226391469618022,9.150220466963614,-42.91994775928643,0.3315988160786277,10,0.4566679000854492,0.4933328628540039,0.26583433151245117,-0.6216659545898438,0.323333740234375,4,-0.03059145476019487,-3.3043375502232837,19.84666633605957,1.3260812777549726,20.053333282470703,-3.1096130933717943,20.086666107177734,-0.03059145476019487
7457,2009-10-05,19.863332748413086,19.92333221435547,19.59000015258789,19.59666633605957,3143400.0,0.01274643137945164,-1.3809536784741145,-2.9629551138049424,48.0426920654228,52.34743748493252,0.2652174725603942,0.22832050662829317,0.13491421656612346,-1.0758406803036777,8.751676169766426,0.3333320617675781,0.16179951686791583,-0.2341671943664565,-0.9064032660260821,0.4380688772931691,-0.5702852301962693,0.10195084146335631,0.8240002894573522,33.66001338883341,-15.499105563330879,0.3361180358298131,10,0.20666790008544922,0.2433328628540039,0.05250072479248047,-0.8716659545898438,-0.00333213806152699,0,-0.036751110776948814,-2.397609133276342,19.613332748413086,-3.3043375502232837,19.84666633605957,1.3260812777549726,20.053333282470703,-0.036751110776948814
7458,2009-10-06,19.979999542236328,20.21666717529297,19.876667022705078,19.913333892822266,2749200.0,0.00587347527733284,-3.85716621253406,0.24999642371790287,46.125438919383896,50.73593784191882,0.0965158106612698,0.0966571010639754,0.05913595034159158,-1.1689541064465168,8.51070960355604,0.3533344268798828,0.10303291931537473,-0.1048336982727065,-0.7758389150244867,0.5661715184790737,-0.4403363066485966,0.23066891010318358,0.6606401924298382,64.48587135553701,17.912293935375445,0.3355026083758905,10,0.05000114440917969,0.12666606903076172,0.03583335876464844,-0.9883327484130859,0.04333305358886719,1,-0.04554553895201219,-1.3809536784741145,19.863332748413086,-2.397609133276342,19.613332748413086,-3.3043375502232837,19.84666633605957,-0.04554553895201219
7459,2009-10-07,19.85333251953125,20.046667098999023,19.790000915527344,19.96666717529297,2470500.0,-0.006339690971329248,-1.1389039005626729,-1.70004577706569,31.510785443767546,48.03814200129683,0.16239954188886685,0.2467381057991318,0.22606265163825157,-1.0212004361689324,8.966956650706738,0.2566661834716797,0.041101357721711196,-0.23833398818969798,-0.8962078307964418,0.4195398544170459,-0.5672709094930717,0.09060293311367573,0.7424816440588167,47.84670393753388,6.7642878867439435,0.32893692130337215,10,0.1766681671142578,0.25333309173583984,0.17083406448364258,-0.8616657257080078,-0.0066661834716796875,2,-0.03878444372027556,-3.85716621253406,19.979999542236328,-1.3809536784741145,19.863332748413086,-2.397609133276342,19.613332748413086,-0.03878444372027556
7460,2009-10-08,20.40999984741211,20.446666717529297,19.950000762939453,20.030000686645508,3276000.0,0.02803898677127492,1.1911754187405597,-3.352894648266577,45.25204497674289,48.03369932124622,-0.4306741870651116,-0.25528526108405813,-0.28326131120307707,-1.5645602683429232,9.382270883652035,0.5933341979980469,-0.003535286786679137,0.27533330917358256,-0.34480981459507376,0.8954764329422389,-0.0347382527107456,0.5854048710579107,0.14278176794489994,96.04314177506998,58.390021152402355,0.3100715618843281,10,-0.37999916076660156,-0.30333423614501953,-0.4158329963684082,-1.4183330535888672,-0.31999969482421875,3,-0.05013878507965541,-1.1389039005626729,19.85333251953125,-3.85716621253406,19.979999542236328,-1.3809536784741145,19.863332748413086,-0.05013878507965541
7461,2009-10-09,20.51333236694336,20.57999992370605,20.21333312988281,20.38333320617676,3172200.0,0.005062837839479473,1.7848011415079374,0.34210381018826647,49.761319648674544,48.01930844477727,-0.48347296140015317,-0.3154600894021442,-0.3479270920500426,-1.661300662474254,10.261229739600017,0.3666667938232422,-0.05012201719580034,0.34099922180175923,-0.274823821347276,0.9568222649507945,0.03308770022724161,0.6489107433762769,-0.9933319091796875,93.26590180042227,57.323089132261444,0.30791152157451773,10,-0.4633321762084961,-0.40666675567626953,-0.5258321762084961,-1.5216655731201172,-0.1800003051757848,4,-0.0422488589845702,1.1911754187405597,20.40999984741211,-1.1389039005626729,19.85333251953125,-3.85716621253406,19.979999542236328,-0.0422488589845702
7462,2009-10-12,20.666667938232425,20.86666679382324,20.586666107177734,20.61666679382324,2643600.0,0.007474922579432386,-4.090805056092041,0.3846266707748939,55.1847557731917,47.82744101208112,-0.6345617301754487,-0.4365728142994918,-0.46592718437056035,-1.794897273055124,11.152453576938816,0.35333442687987926,-0.07762146785914581,0.4596680641174338,-0.1863091112942712,1.1056452395291387,0.13667947641157951,0.782656651823288,-1.1254674911499052,81.42424129690413,45.26275640207301,0.3229885877058532,10,-0.4733343124389684,-0.5433349609375036,-0.6566681861877477,-1.6750011444091832,-0.40666770935058594,0,-0.03532264861305934,1.7848011415079374,20.51333236694336,1.1911754187405597,20.40999984741211,-1.1389039005626729,19.85333251953125,-0.03532264861305934
7463,2009-10-13,21.083332061767575,21.13333320617676,20.606666564941406,20.696666717529297,5492400.0,0.020161166027366173,1.1643791592528263,7.733129887467836,61.50625085666088,48.00644963738771,-1.0001584516021254,-0.8072004177891721,-0.8600612195761776,-2.183131657388291,12.147993202378533,0.5266666412353551,-0.023312975018605187,0.8208322525024379,0.07618622077957227,1.5654782842253034,0.44850923664100506,1.1931552683638706,-1.4891129608154259,96.27782755188484,56.49385885030154,0.37232301586143307,10,-0.7566652297973597,-0.8266658782958949,-1.1524987220764125,-2.0916652679443324,-0.9033317565917933,1,-0.058023629653606745,-4.090805056092041,20.666667938232425,1.7848011415079374,20.51333236694336,1.1911754187405597,20.40999984741211,-0.058023629653606745
7464,2009-10-14,21.25,21.356666564941406,21.156667709350586,21.23666763305664,3456300.0,0.007905199128114049,-1.3076940006162243,0.03448037726169602,63.383087579695776,49.3039007374523,-1.094306005653788,-0.9385015926662348,-1.0154452638741098,-2.319313690452155,12.598364407165134,0.2733345031738317,-0.003470646554838197,0.9345002174377441,0.07028963478303041,1.7987108000924579,0.5023949261103873,1.366605508765101,-1.563434052734376,92.41706418186897,47.667167032157366,0.4321052913273561,10,-0.8116664886474609,-0.8816671371459961,-1.2375001907348633,-2.258333206176758,-1.3033332824707031,2,-0.05772552490234373,1.1643791592528263,21.083332061767575,-4.090805056092041,20.666667938232425,1.7848011415079374,20.51333236694336,-0.05772552490234373
7465,2009-10-15,21.03333282470703,21.299999237060547,20.86666679382324,21.06666755676269,4203900.0,-0.010196102366727966,-1.3636306888820422,-2.500286123032638,68.93936063026652,52.18952621042294,-0.772885339385109,-0.7340017068392726,-0.7952596857510024,-2.082212320468493,12.162033931932115,0.43333244323730824,0.001137293032179798,0.7016663551330566,-0.20468689479677593,1.6080196050628892,0.24848973016814213,1.1548429800979712,-1.2131588280273462,71.72008354519924,21.03786526278364,0.45317662496491606,10,-0.5599994659423828,-0.6649999618530273,-0.9591665267944336,-2.041666030883789,-1.0533332824707031,3,-0.05641837641885883,-1.3076940006162243,21.25,1.1643791592528263,21.083332061767575,-4.090805056092041,20.666667938232425,-0.05641837641885883
7466,2009-10-16,20.88333320617676,21.083332061767575,20.780000686645508,20.920000076293945,3853500.0,-0.007131519278488874,-1.4931491816642337,1.0999599473593973,61.44015981838344,53.67813373852968,-0.47359455540613027,-0.5986826130105243,-0.6396510363245547,-1.9006808140752973,11.589359378510853,0.30333137512206676,-0.0008594634232714782,0.5415000915527379,-0.38562841582845664,1.4686285989339325,0.07793583786213887,1.005064345243337,-0.940239804036139,38.52817177026665,-11.63364298556013,0.46356425369059795,10,-0.30999946594238637,-0.468333244323734,-0.854166984558109,-1.8916664123535192,-0.7166652679443359,4,-0.03798881365136786,-1.3636306888820422,21.03333282470703,-1.3076940006162243,21.25,1.1643791592528263,21.083332061767575,-0.03798881365136786
7467,2009-10-19,21.023332595825195,21.376667022705078,20.876667022705078,20.88333320617676,6028500.0,0.006703881428613334,-5.521806194800348,-3.8181439866835856,66.31822673783006,55.92177682946814,-0.4824818893647915,-0.7373705887180577,-0.784334422936773,-2.0082269881722254,11.163293811185367,0.5,0.046511758975274375,0.6566661834716783,-0.31675845859745166,1.6300908255408082,0.16995386243711508,1.1433785045062415,-0.9671533406605093,54.112439373597354,1.74666300740342,0.48671232103456435,10,-0.4399986267089844,-0.5749988555908203,-1.0266661643981934,-2.031665802001953,-0.7633323669433558,0,-0.0328207019944422,-1.4931491816642337,20.88333320617676,-1.3636306888820422,21.03333282470703,-1.3076940006162243,21.25,-0.0328207019944422
7468,2009-10-20,19.68000030517578,20.623332977294922,19.613332748413086,20.24666786193848,11097300.0,-0.06389720966104928,-1.885703931575491,-4.047643051771245,45.53429485599974,57.479944541938394,0.9094596987837136,0.5808748615223607,0.5464522346730973,-0.6384331716887175,10.449639276894871,1.4099998474121094,0.11324372381188041,-0.6518327713012688,-1.672465381139915,0.3687998385373774,-1.1621490762205902,-0.14151646638194748,1.6966667175292969,3.7807667970080963,-48.99832616635497,0.5103163049193223,10,0.8149995803833008,0.7683334350585938,0.3166661262512207,-0.6883335113525391,0.8999996185302699,1,0.029471540381710293,-5.521806194800348,21.023332595825195,-1.4931491816642337,20.88333320617676,-1.3636306888820422,21.03333282470703,0.029471540381710293
7469,2009-10-21,19.376667022705078,19.983333587646484,19.303333282470703,19.71999931335449,7888200.0,-0.015413276309296009,-1.7755127461551337,0.605879561220736,44.50507424611041,57.39694779409034,1.2718119786960216,0.8511906152938415,0.8380772330542108,-0.3159882122155899,10.13746645395798,0.6800003051757812,0.14305559666020073,-0.9064993858337402,-2.012718659634281,0.1997198879668005,-1.4596090227340106,-0.35338974893346986,2.0,3.536996423262044,-53.15923024587355,0.5531096369002708,10,0.9633331298828125,0.9633331298828125,0.6199994087219238,-0.38500022888183594,1.0,2,0.04145879585634504,-1.885703931575491,19.68000030517578,-5.521806194800348,21.023332595825195,-1.4931491816642337,20.88333320617676,0.04145879585634504
7470,2009-10-22,19.450000762939453,19.59666633605957,19.176666259765625,19.46999931335449,4840500.0,0.0037846416077875755,2.0731795820103973,0.05824838198937944,48.016210764025146,57.20304680690707,1.171139489678449,0.7449031722476533,0.7460162812630742,-0.37363480973057506,9.882734063350393,0.4200000762939453,0.17459451535724213,-0.787999057769774,-1.9542902044988821,0.3782920889593342,-1.371144631134328,-0.2048534844052199,1.8437329101562483,12.424291290182186,-48.20891495011841,0.5831455733645534,10,0.8266658782958984,0.8266658782958984,0.5799989700317383,-0.4266672134399414,0.8299999237060547,3,0.025535523655927372,-1.7755127461551337,19.376667022705078,-1.885703931575491,19.68000030517578,-5.521806194800348,21.023332595825195,0.025535523655927372
7471,2009-10-23,19.420000076293945,19.700000762939453,19.31666755676269,19.46999931335449,4263000.0,-0.0015424516950494072,-1.9870398168927708,2.5001430615167184,44.31138691790798,55.994894711875546,1.1507555344334683,0.7797006040278092,0.7571998043970964,-0.32508811273586957,10.6788328871194,0.38333320617676137,0.25872139551285755,-0.7956664085388176,-2.008091229182707,0.4167584121050716,-1.4018788188607623,-0.18945399821687303,1.7467095520019527,11.060624188293392,-50.795774107673765,0.6062124103219446,10,0.8566665649414062,0.8566665649414062,0.7008328437805176,-0.3966665267944336,1.3099994659423828,4,0.028836223673653683,2.0731795820103973,19.450000762939453,-1.7755127461551337,19.376667022705078,-1.885703931575491,19.68000030517578,0.028836223673653683
7472,2009-10-26,19.21333312988281,19.503332138061523,19.053333282470703,19.44333267211914,5892000.0,-0.010641964243008228,1.571433242506812,4.600061036087984,40.38462090498244,53.64804693946682,1.2623349403899802,0.9555501683711789,0.9534359321641688,-0.09918544006577079,11.656684332075958,0.4499988555908203,0.2613883588713648,-0.9516666412353558,-2.244202708840394,0.3408694263696823,-1.5979346750378767,-0.305398607432835,1.8339738963012735,10.191075064509477,-49.21221116805414,0.6462680338025195,10,1.0016670227050817,1.0016670227050817,0.9124994277954137,-0.18999958038329723,1.556667327880863,0,0.04961839790654965,-1.9870398168927708,19.420000076293945,2.0731795820103973,19.450000762939453,-1.7755127461551337,19.376667022705078,0.04961839790654965
7473,2009-10-27,19.1299991607666,19.40333366394043,19.086666107177734,19.22333335876465,4830000.0,-0.004337298924286914,-2.518522443097529,0.40580166851872723,40.82840494272392,51.1419710909144,1.1616051450334233,1.0156090533276014,1.0298839284130423,0.000699891019145582,12.068962228286017,0.3166675567626953,0.2349618629156751,-0.9871672630310044,-2.360209569044489,0.3858750429824802,-1.673688416037745,-0.3006461100242639,1.7577899659204093,8.243640122398418,-50.44773715249065,0.686521153006742,10,1.085000991821289,1.085000991821289,0.9958333969116211,-0.10666561126708984,1.313333511352539,1,0.05906958273331964,1.571433242506812,19.21333312988281,-1.9870398168927708,19.420000076293945,2.0731795820103973,19.450000762939453,0.05906958273331964
7474,2009-10-28,18.833332061767575,19.166667938232425,18.74666786193848,19.086666107177734,7099200.0,-0.01550795149052886,1.032236927109255,2.714268197980992,28.597275789072427,46.65951721967062,1.2062695852106806,1.2819148265835558,1.3085535933028645,0.30906136765029046,13.091196285327495,0.4200000762939453,0.16452220731866163,-1.222834300994876,-2.711362392574987,0.26569379058523523,-1.9670983467849297,-0.4785702552048221,1.9077005973821315,9.090654454293926,-43.022195546415354,0.7442640457900555,10,1.2283353805542028,1.2283353805542028,1.292500495910648,0.19000148773193715,1.783334732055664,2,0.0927434325593548,-2.518522443097529,19.1299991607666,1.571433242506812,19.21333312988281,-1.9870398168927708,19.420000076293945,0.0927434325593548
7475,2009-10-29,19.06666755676269,19.253332138061523,18.86000061035156,18.86000061035156,4465500.0,0.012389496145974066,-2.8064289867378265,-0.8157882848968414,31.03151273428972,43.28077865477132,0.7427311718102629,1.0404942896197191,1.062999683237166,0.08336053549414046,14.175853110208687,0.42000007629394887,0.029674746363184568,-0.9504988670349164,-2.501691830589504,0.6006940965196712,-1.7260953488122084,-0.17490238525762436,1.4749286226658924,33.56641677720562,-12.789752233170773,0.7755964817772936,10,0.9949998855590856,0.9949998855590856,1.0824985504150426,-0.04333400726318004,1.7699985504150426,3,0.06870626248883993,1.032236927109255,18.833332061767575,-2.518522443097529,19.1299991607666,1.571433242506812,19.21333312988281,0.06870626248883993
7476,2009-10-30,19.01333236694336,19.166667938232425,18.916667938232425,18.98666763305664,6441900.0,-0.0027973000347621957,-2.000045777065818,0.12902273125801778,27.737873024123886,38.99407268658174,0.5620128096874666,1.103132372531114,1.0987314918926003,0.14675896698759772,15.006594705599301,0.25,-0.14511517081925263,-0.9738340377807617,-2.5801406416524557,0.6324725660909323,-1.7769873397166087,-0.17068073584491472,1.3487709807362158,35.242116407450986,-6.402308689687061,0.8031533019358476,10,0.6716680526733398,1.048335075378418,1.1541671752929688,0.10833358764648438,1.5233345031738281,4,0.06662000617547625,-2.8064289867378265,19.06666755676269,1.032236927109255,18.833332061767575,-2.518522443097529,19.1299991607666,0.06662000617547625
7477,2009-11-02,19.13333320617676,19.290000915527344,18.916667938232425,19.07999992370605,4352100.0,0.0063114049088015545,1.03635039533914,2.0001430615167184,21.463489793286726,36.319538790724735,0.162846718554281,0.9756602959401235,0.9486188188244746,0.03852611766842173,15.779424938393277,0.3733329772949183,-0.33532614349378065,-0.8173332214355433,-2.4680492186683587,0.833382775797272,-1.642691220051951,0.008024777180864362,1.067226592928705,58.88312488018575,23.15186857261778,0.8253579986164081,11,0.2316675186157191,0.928334236145016,1.0941662788391078,-0.011667251586917615,1.3966674804687464,0,0.08344946062738923,-2.000045777065818,19.01333236694336,-2.8064289867378265,19.06666755676269,1.032236927109255,18.833332061767575,0.08344946062738923
7478,2009-11-03,19.06999969482422,19.166667938232425,18.913333892822266,18.99666786193848,5468100.0,-0.0033101138557549703,-1.11111905840469,1.3749731778840217,17.102669669296276,33.27482717107873,0.14589435988577648,1.0195987174538104,0.9915520339203994,0.11412394912436596,16.951212084854365,0.2533340454101598,-0.5015474439884962,-0.8351667404174812,-2.5320002724463286,0.8616667916113663,-1.683583506431905,0.01325002559694255,0.9851709105645483,59.5089569371941,29.669641073893665,0.8484167660144235,11,0.1533346176147461,0.9916677474975586,1.1658329963684082,0.051666259765625,1.5533332824707031,1,0.08914529576006491,1.03635039533914,19.13333320617676,-2.000045777065818,19.01333236694336,-2.8064289867378265,19.06666755676269,0.08914529576006491
7479,2009-11-04,19.083332061767575,19.34000015258789,18.940000534057614,19.06333351135254,5004300.0,0.0006991278005616941,-2.000021457846008,0.2727130855463013,18.649550025819607,30.011864866833662,0.09675103330904733,0.9967246727868577,0.9613147789670329,0.11645135061927903,18.205952382348418,0.399999618530277,-0.713967980744151,-0.7833343505859425,-2.5196031337796114,0.9529344326077265,-1.6514687421827787,0.08480004101089378,0.8409882692761634,46.527430083684656,21.077541027246678,0.8681343915968353,11,0.14000225067139027,0.9783353805542028,1.1375007629394567,0.03833389282226918,1.8333358764648509,2,0.07126641227798225,-1.11111905840469,19.06999969482422,1.03635039533914,19.13333320617676,-2.000045777065818,19.01333236694336,0.07126641227798225
7480,2009-11-05,19.386667251586914,19.44333267211914,19.086666107177734,19.196666717529297,3774000.0,0.015895294848799146,1.3516628624247797,9.500715307583949,27.068494912123782,28.095987977302087,-0.2419571687127018,0.6459091917611062,0.647689648679787,-0.16105149046800804,18.57732642148333,0.36000061035156605,-0.7497654091528361,-0.4288325309753418,-2.1579830134950413,1.3003179515443577,-1.2934077722351915,0.43574271028450795,0.4198878325462978,89.30838659526688,62.80654564532415,0.8645752412598494,11,-0.26166725158691406,0.6750001907348633,0.8299984931945801,-0.2650012969970703,1.4466648101806605,3,0.06344564159864263,-2.000021457846008,19.083332061767575,-1.11111905840469,19.06999969482422,1.03635039533914,19.13333320617676,0.06344564159864263
7481,2009-11-06,19.64666748046875,19.729999542236328,19.24333381652832,19.32333374023437,3994500.0,0.013411290631222483,-1.013788150241115,1.7017517442152472,29.655240452237976,26.903834593663813,-0.5212369697711203,0.33481780683152707,0.3770922267091734,-0.39887405986635116,18.46570968101307,0.4866657257080078,-0.7528063709996573,-0.1254990577697761,-1.824185561936094,1.5731874463965418,-0.9748423098529351,0.7238441943133829,-0.8999996185302699,89.79606135909269,64.02788261691845,0.8493432520831584,11,-0.40833377838134766,0.41499996185302734,0.5491652488708496,-0.5250015258789062,0.85333251953125,4,0.060569998850542595,1.3516628624247797,19.386667251586914,-2.000021457846008,19.083332061767575,-1.11111905840469,19.06999969482422,0.060569998850542595
7482,2009-11-09,19.93666648864746,20.03333282470703,19.76000022888184,19.98666763305664,3553500.0,0.014760722573790463,2.813991243828713,-0.1546425200566288,55.50784015979107,28.53488295111572,-0.7798504848072305,-0.013360183163179329,0.07685341296341974,-0.6614308398837174,17.923260678454124,0.38666534423828125,-0.7738768062223578,0.2010000228881843,-1.4473853185323762,1.8493853643087448,-0.6231926478220942,1.0251926935984628,-1.170331993103023,91.36906890644106,60.224616294185076,0.8241926707102802,11,-0.546666145324707,0.1250009536743164,0.15166664123535156,-0.4616661071777344,0.6000003814697266,0,0.030095321191804247,-1.013788150241115,19.64666748046875,1.3516628624247797,19.386667251586914,-2.000021457846008,19.083332061767575,0.030095321191804247
7483,2009-11-10,19.86000061035156,19.98666763305664,19.690000534057614,19.850000381469727,3336300.0,-0.003845471274726786,1.2531597893715458,-0.19999999999992896,61.48966770527646,32.18959316402728,-0.6579328301305551,-0.034828005066366075,0.15002201376865898,-0.5587673135279587,16.833854388341862,0.296667098999027,-0.77769296953009,0.1855007171630838,-1.338414395781836,1.7094158301080036,-0.5764568393093761,0.9474582736355437,-1.042986181640618,84.14642868980697,47.4646190073466,0.7619575564724598,11,-0.4133338928222621,0.2016668319702184,0.22833251953125355,-0.3116674423217738,0.7066669464111328,1,0.033736155876285645,2.813991243828713,19.93666648864746,-1.013788150241115,19.64666748046875,1.3516628624247797,19.386667251586914,0.033736155876285645
7484,2009-11-11,20.023332595825195,20.18000030517578,19.920000076293945,20.01333236694336,2866800.0,0.008224168200100745,-1.6440950838433115,1.0000000000003553,63.069844452889235,35.749407799427225,-0.7093022095678272,-0.31070055529221463,-0.008641297417554483,-0.6889800917289612,15.464510729425719,0.3199996948242223,-0.7404159085990827,0.4101660728454597,-0.9350206730465267,1.755352818737446,-0.2624273001005335,1.082759445791453,-1.1576654312744097,85.67064767228054,44.02349966360384,0.672593372945994,11,-0.4766654968261719,0.03833484649658203,0.045000553131103516,-0.3683328628540039,0.5799999237060547,2,0.029965060940696064,1.2531597893715458,19.86000061035156,2.813991243828713,19.93666648864746,-1.013788150241115,19.64666748046875,0.029965060940696064
7485,2009-11-12,19.84666633605957,20.106666564941406,19.73666763305664,19.959999084472656,2629800.0,-0.008823019790544673,-1.220014763019209,-11.333015449170322,59.11678496555361,39.23595357069719,-0.4585823929781583,-0.23978875340289818,0.1734235311332739,-0.48004537278104564,14.674395376355259,0.3699989318847656,-0.7001423104360569,0.29283313751220774,-0.8825723720589842,1.4682386470833997,-0.29486961727338823,0.8805358922978037,-0.9021391830712844,64.41273674714864,18.116000161848305,0.5877027547855964,11,-0.2999992370605469,0.21500110626220703,0.22166681289672852,-0.1549997329711914,0.8200016021728551,3,0.053913417198371505,-1.6440950838433115,20.023332595825195,1.2531597893715458,19.86000061035156,2.813991243828713,19.93666648864746,0.053913417198371505
7486,2009-11-13,20.09000015258789,20.123332977294922,19.836666107177734,19.93666648864746,2961000.0,0.012260689649737477,1.606070589459265,-1.3529510762550698,68.44317288092066,44.455918358212074,-0.5957826962195263,-0.575089630262891,-0.07102929744566921,-0.6902729757359225,14.081889335575326,0.2866668701171875,-0.5718107543262718,0.5758336067199714,-0.45535700788061817,1.607024221320561,0.06023829941967662,1.0914289140202662,-1.0713446104683548,81.63261334132616,29.497727934392323,0.5155953073002951,11,-0.5433330535888672,-0.02833271026611328,-0.021667003631591797,-0.35666656494140625,0.6499996185302734,4,0.03700009475031951,-1.220014763019209,19.84666633605957,-1.6440950838433115,20.023332595825195,1.2531597893715458,19.86000061035156,0.03700009475031951
7487,2009-11-16,20.333332061767575,20.456666946411133,20.106666564941406,20.156667709350586,3621000.0,0.012112090957268506,-1.5301234721101942,1.1521563359082252,73.71876280598053,50.74659537339921,-0.7274980783001723,-0.9199304271492927,-0.31428762369537466,-0.903058744806355,13.18648981251651,0.3666667938232422,-0.4532128647389513,0.8536655426025348,0.005065849419132462,1.7022652357859371,0.42936569601083363,1.277965389194236,-1.2449958338646638,83.91283579713063,25.14263391466121,0.42429984659170106,11,-0.6349983215331996,-0.27166461944579723,-0.254999160766598,-0.5833320617675746,0.16666793823242543,0,0.008196784360090525,1.606070589459265,20.09000015258789,-1.220014763019209,19.84666633605957,-1.6440950838433115,20.023332595825195,0.008196784360090525
7488,2009-11-17,20.26000022888184,20.36000061035156,20.136667251586914,20.32999992370605,2316600.0,-0.0036064838100794416,2.4358695971127244,-0.3962298781079971,80.8357649278191,57.65617480695471,-0.5225663710212807,-0.8442011604313215,-0.2450641001646936,-0.8026501690080643,13.65723225467907,0.22333335876464488,-0.3093284704537922,0.7513337135314977,-0.16317436978751942,1.6658417968505148,0.29407967187198736,1.208587755191008,-1.0621975434982716,72.68515207146255,7.315600187112338,0.4572540416595089,11,-0.4883337020874059,-0.19833278656006215,-0.10166692733765004,-0.4000005722045934,0.41333198547362926,1,0.013655806422003147,-1.5301234721101942,20.333332061767575,1.606070589459265,20.09000015258789,-1.220014763019209,19.84666633605957,0.013655806422003147
7489,2009-11-18,20.18000030517578,20.35333251953125,20.106666564941406,20.35333251953125,1930500.0,-0.003948663514426465,1.846164003697346,2.4761852861037936,75.77161597617936,63.067632702960886,-0.30245049972486626,-0.7388109361608173,-0.15353054531988164,-0.694007413496152,13.652754623642238,0.24666595458984375,-0.14681549564288332,0.6311671257019036,-0.3283878025776765,1.5907220539814837,0.15138966156211353,1.1109445898416936,-0.8814884789100077,61.57404096035095,-7.495423850387446,0.4797774641397906,11,-0.3299999237060547,-0.1183328628540039,0.11166620254516602,-0.16499996185302734,0.5466670989990234,2,0.019160914060429413,2.4358695971127244,20.26000022888184,-1.5301234721101942,20.333332061767575,1.606070589459265,20.09000015258789,0.019160914060429413
7490,2009-11-19,19.946666717529297,20.086666107177734,19.793333053588867,20.046667098999023,3274800.0,-0.011562615664908571,2.2592851617552,0.5769290021567851,69.94307289017561,67.5440585293984,0.02086716335670502,-0.4915632652852686,0.09423614312233752,-0.432937385100459,13.187088925702703,0.38666725158691406,0.041019375976738104,0.37300024032592916,-0.6013780187385258,1.3473784993903841,-0.1141888892063001,0.8601893698581584,-0.5555024816518959,23.115608232838188,-48.15772396559541,0.4871891295322276,11,0.12666702270507812,0.11500072479248047,0.4566664695739746,0.34333324432373047,0.7800006866455078,3,0.03292107956187329,1.846164003697346,20.18000030517578,2.4358695971127244,20.26000022888184,-1.5301234721101942,20.333332061767575,0.03292107956187329
7491,2009-11-20,19.979999542236328,20.040000915527344,19.82333374023437,19.93666648864746,3132000.0,0.0016710974910778553,1.6530273836632654,-0.4333288828701673,68.78701668284802,69.01952258751584,0.044466022576568065,-0.5067737904020113,0.06925133341376011,-0.43880346453935815,12.903004204991614,0.2166671752929723,0.22728366423000068,0.37833309173583984,-0.6095434121196099,1.3662095955912896,-0.11560516019188327,0.872271343663563,-0.503595089516228,28.140652945269686,-42.85344802892573,0.49393825192772417,11,0.09333419799804688,0.08166790008544922,0.44083356857299805,0.3883333206176758,0.6900005340576172,4,0.03436778837479593,2.2592851617552,19.946666717529297,1.846164003697346,20.18000030517578,2.4358695971127244,20.26000022888184,0.03436778837479593
7492,2009-11-23,20.166667938232425,20.31999969482422,20.053333282470703,20.053333282470703,2964900.0,0.00934276277642021,-3.705822955233928,2.6154320172543626,73.0715954981157,70.30640345338686,-0.11861977683464886,-0.651775607285412,-0.11360524313711196,-0.582430047210881,12.42710838935158,0.3400001525878906,0.3790278335797801,0.5173347473144574,-0.4835602719481997,1.5182297665771145,0.01688723768312883,1.017782256945786,-0.6118424860170428,65.88252321632433,-6.293203831879055,0.5004475096313287,11,-0.07000064849853871,-0.10500049591064808,0.32749891281127574,0.20166492462157848,0.38333129882812145,0,0.028429675871183724,1.6530273836632654,19.979999542236328,2.2592851617552,19.946666717529297,1.846164003697346,20.18000030517578,0.028429675871183724
7493,2009-11-24,20.26000022888184,20.32333374023437,20.06333351135254,20.15999984741211,2292000.0,0.0046280471784072574,1.2941122022232165,0.882346011443962,73.94850461840429,71.51514347177742,-0.16678431237494706,-0.6915674545567789,-0.20196259351006418,-0.6451000049931075,11.928047023149043,0.2600002288818324,0.5156438140467827,0.5541669845581083,-0.4508590966654573,1.559193065781674,0.05165394394632372,1.056680025169893,-0.6330274571307974,83.33350363248145,7.586543489910611,0.502513040611783,11,-0.16333293914795277,-0.5749998092651403,0.2558336257934535,0.11833286285400035,0.2966670989990199,1,0.01184599054327884,-3.705822955233928,20.166667938232425,1.6530273836632654,19.979999542236328,2.2592851617552,19.946666717529297,0.01184599054327884
7494,2009-11-25,20.57999992370605,20.593332290649414,20.196666717529297,20.32333374023437,3204000.0,0.01579465405770497,1.8000161565025854,2.566652043716173,74.12403141425852,73.1826152994113,-0.44646753902248904,-0.9212339222389154,-0.5201512504562729,-0.923323699519198,11.104345574588546,0.3966655731201172,0.5431050807162059,0.7868332862853968,-0.20239654731426882,1.7760631198850625,0.292218369485564,1.2814482030852297,-0.8866516179822028,98.33345254273613,23.298034325400693,0.49461491679983355,11,-0.3866672515869105,-0.9099998474121058,-0.10833311080932262,-0.2016668319702113,-0.5100002288818324,2,0.004535096744189504,1.2941122022232165,20.26000022888184,-3.705822955233928,20.166667938232425,1.6530273836632654,19.979999542236328,0.004535096744189504
7495,2009-11-27,20.376667022705078,20.546667098999023,20.09000015258789,20.209999084472656,1628700.0,-0.009880121562427902,-1.245907790441349,0.6493568259677336,65.1034785395091,72.81153815036556,-0.1788564671927375,-0.6479477235926723,-0.33409639021399684,-0.6791327260557587,10.328007945200653,0.4899997711181605,0.5605300739720427,0.5180004119873054,-0.4417255640231801,1.4777263879977909,0.03813742398206443,0.9978633999925464,-0.5933203184886722,71.86160054099457,-1.252717343194277,0.4798629880052423,11,-0.1833343505859375,-0.7066669464111328,-0.0366668701171875,-0.0366668701171875,-0.5699996948242188,4,0.017176527499798366,1.8000161565025854,20.57999992370605,1.2941122022232165,20.26000022888184,-3.705822955233928,20.166667938232425,0.017176527499798366
7496,2009-11-30,20.280000686645508,20.446666717529297,20.123332977294922,20.39666748046875,2852700.0,-0.004743971914143663,1.9846384083806505,-0.6999954223982056,57.721178658687265,71.03402880066632,-0.05856273526621436,-0.47592089146635885,-0.25522050367529303,-0.5421814185672815,9.50971606564987,0.323333740234375,0.5599259889923687,0.35800065994262553,-0.5314475718721496,1.2474488917574007,-0.08672345596476205,0.8027247758500131,-0.41565542378580034,41.97552231425393,-27.638767484163047,0.444724115907387,11,-0.08666801452636719,-0.6100006103515625,-0.00333404541015625,-0.00333404541015625,-0.29666709899902344,0,0.0220249853257366,-1.245907790441349,20.376667022705078,1.8000161565025854,20.57999992370605,1.2941122022232165,20.26000022888184,0.0220249853257366
7497,2009-12-01,20.729999542236328,20.76333236694336,20.393333435058594,20.393333435058594,2671200.0,0.022189291930702293,-1.198017109512209,-2.885706344924551,66.75226495117533,69.46919546992812,-0.49883486991037884,-0.8434103994127184,-0.7132044247392599,-0.9491889506338751,9.174402486185354,0.48333168029785156,0.5955943157391097,0.7281661987304702,-0.14977540584850857,1.606107803309449,0.2891953964409808,1.1671370010199595,-0.7927555765976493,95.23816011400514,26.327657617120067,0.4389708022894885,12,-0.45166683197021484,-0.9749994277954102,-0.45333290100097656,-0.45333290100097656,-0.5766658782958984,1,-0.002894330307154025,1.9846384083806505,20.280000686645508,-1.245907790441349,20.376667022705078,1.8000161565025854,20.57999992370605,-0.002894330307154025
7498,2009-12-02,20.770000457763672,20.989999771118164,20.63333320617676,20.703332901000977,2500200.0,0.0019296148775036492,-2.4516072466845324,0.19802277491360262,65.09438691114707,68.28283668492455,-0.5128120298514602,-0.7900264548877871,-0.7560545504916618,-0.9509050806602204,8.964046182158967,0.3566665649414027,0.589757696819742,0.6831670761108413,-0.1425356328338161,1.5088697850554986,0.2703157216385108,1.0960184305831717,-0.7336258839684326,75.55562148862266,8.403084728014093,0.41285135447232935,12,-0.37833404541015625,-0.9016666412353516,-0.5550003051757812,-0.5550003051757812,-0.8933334350585938,2,-0.010592258827846646,-1.198017109512209,20.729999542236328,1.9846384083806505,20.280000686645508,-1.245907790441349,20.376667022705078,-0.010592258827846646
7499,2009-12-03,20.44333267211914,20.773332595825195,20.309999465942386,20.71666717529297,3700200.0,-0.01572786607823229,1.3965588682148946,-4.099962807198238,61.3723033835716,67.33052896196855,-0.16188639265116933,-0.3754987433098087,-0.4352309507486183,-0.590603598775651,8.843203455151837,0.46333312988280895,0.5376195115013509,0.28849925994872905,-0.40220218960693543,0.9792007095043935,-0.05685146482910497,0.6338499847265631,-0.2734505706986923,39.259185477017496,-27.07335569475846,0.34535072477783263,12,-0.036665916442871094,-0.5749988555908203,-0.22833251953125,-0.22833251953125,-0.6366653442382812,3,0.005543844420058175,-2.4516072466845324,20.770000457763672,-1.198017109512209,20.729999542236328,1.9846384083806505,20.280000686645508,0.005543844420058175
7500,2009-12-04,20.61666679382324,20.796667098999023,20.38999938964844,20.6299991607666,3210900.0,0.008478760507600214,1.346149190664284,0.04877674347202394,60.31332333842043,66.38900747925436,-0.2572376158506664,-0.47638410505573603,-0.6126230163730746,-0.7333189810590639,8.98107698808349,0.4066677093505824,0.4796070948392952,0.4003334045410121,-0.21758180296773233,1.0182486120497565,0.09137580078663987,0.7092910082953843,-0.33196821864510895,56.923124324633214,-7.1653148823740835,0.3089576037543724,12,-0.09500026702880504,-0.6916666030883754,-0.5549993515014613,-0.5549993515014613,-0.5566673278808523,4,-0.02651578475152938,1.3965588682148946,20.44333267211914,-2.4516072466845324,20.770000457763672,-1.198017109512209,20.729999542236328,-0.02651578475152938
7501,2009-12-07,20.836666107177734,20.850000381469727,20.51000022888184,20.52666664123535,4400400.0,0.010670944801824511,1.019794800324038,-23.251645207433004,59.94731794989337,64.93075441834078,-0.38324145732750026,-0.6352291483380199,-0.8185184371516527,-0.9302106921271829,9.821225682272376,0.3400001525878871,0.452120260095775,0.5608327865600593,-0.055289179165320945,1.1769547522854396,0.2527718036973674,0.8688937694227512,-0.526666641235348,77.45094189321084,15.21457577340631,0.3080609828626908,12,-0.3099994659423828,-0.8849992752075195,-0.774998664855957,-0.774998664855957,-0.6599998474121094,0,-0.0494320336083931,1.346149190664284,20.61666679382324,1.3965588682148946,20.44333267211914,-2.4516072466845324,20.770000457763672,-0.0494320336083931
7502,2009-12-08,20.536666870117188,20.796667098999023,20.399999618530273,20.796667098999023,3688200.0,-0.014397660139939816,2.0512856252063236,-0.8387118606525604,55.01813826596373,62.82738037918072,-0.028204441433381078,-0.30353714107648244,-0.5192162044205482,-0.6095185564182195,10.23143721508801,0.43666648864746094,0.44814881120092664,0.2308335304260254,-0.3740813904002742,0.835748451252325,-0.07162392998712619,0.533290990839177,0.45333290100097656,33.33342683077303,-26.441885641552254,0.3024574604131504,12,0.0033330917358398438,-0.5850000381469727,-0.6633329391479492,-0.47499942779541016,-0.8066673278808594,1,-0.026943675230757913,1.019794800324038,20.836666107177734,1.346149190664284,20.61666679382324,1.3965588682148946,20.44333267211914,-0.026943675230757913
7503,2009-12-09,20.530000686645508,20.559999465942386,20.30666732788086,20.476667404174805,5000400.0,-0.0003245990945774935,3.470665454912435,-0.20512782892565015,56.52174840191381,60.87157115558686,0.023232122497365282,-0.25729419960949684,-0.5088255068656871,-0.5871508773530394,10.725370762146042,0.253332138061527,0.4502072528929375,0.19066734313964773,-0.383728259323064,0.7650629456023594,-0.0965304580917099,0.47786514437100536,0.44819908142089915,41.104320322400596,-17.681584575180743,0.2871978012313567,12,0.009999275207519531,-0.578333854675293,-0.8166666030883789,-0.46833324432373047,-0.7399997711181641,2,-0.018347151003754947,2.0512856252063236,20.536666870117188,1.019794800324038,20.836666107177734,1.346149190664284,20.61666679382324,-0.018347151003754947
7504,2009-12-10,20.623332977294922,20.809999465942386,20.59000015258789,20.600000381469727,3712800.0,0.004546141623371858,-9.15388001232465,0.43748658894213577,63.302755733674935,60.6714908438275,-0.07074673189169545,-0.319765770317737,-0.5961973816752106,-0.6517315979832041,11.052527740564157,0.27999877929687855,0.4276402111826414,0.25399961471557475,-0.31353768017392625,0.8215369096050757,-0.029769032729173972,0.5377682621603235,0.32800549316406347,58.28205137206306,-4.808704247279742,0.2837686474447501,12,-0.0666666030883789,-0.6583328247070312,-0.9808320999145508,-0.5616655349731445,-1.0266666412353516,3,-0.03620491195152009,3.470665454912435,20.530000686645508,2.0512856252063236,20.536666870117188,1.019794800324038,20.836666107177734,-0.03620491195152009
7505,2009-12-11,20.916667938232425,20.916667938232425,20.676666259765625,20.676666259765625,2737800.0,0.014223450751653433,-1.0000000000000295,10.286111338183755,66.70633316868002,61.66984134493781,-0.31226516136235105,-0.5574073101732928,-0.8733779453233765,-0.9126674430890311,11.89833661349598,0.29333496093750355,0.4019589295082433,0.49383449554443715,-0.0679516420450419,1.0556206331339162,0.21294142674969763,0.7747275643391767,0.008883686523436296,100.0,31.14623363855074,0.28089306879474013,12,-0.2683343887329137,-0.8783349990844762,-1.2741670608520543,-0.8550004959106481,-1.380001068115238,4,-0.05306775503772554,-9.15388001232465,20.623332977294922,3.470665454912435,20.530000686645508,2.0512856252063236,20.536666870117188,-0.05306775503772554
7506,2009-12-14,20.833332061767575,20.959999084472656,20.799999237060547,20.953332901000977,3732900.0,-0.003984185086790326,1.4,-0.5000000000000074,62.34562842881128,61.180215064675146,-0.15889439737997435,-0.43798317002902465,-0.7670007832690651,-0.8037943263073224,12.786616788499636,0.15999984741210938,0.349433171967398,0.3733320236206019,-0.1940667328013923,0.9407307800425961,0.0896326454096048,0.657031401831599,-0.5266647338867152,80.61214361202045,10.912334197001883,0.28369937821099767,12,-0.18499851226806285,-0.7166652679443324,-1.239998340606686,-0.7716646194457972,-1.5,0,-0.037119966865232,-1.0000000000000295,20.916667938232425,-9.15388001232465,20.623332977294922,3.470665454912435,20.530000686645508,-0.037119966865232
7507,2009-12-15,20.5,20.726667404174805,20.47333335876465,20.67333221435547,6016200.0,-0.015999939941402364,-1.235311937259126,1.4444250178812257,54.08162801907602,59.956575187778355,0.15464366332741974,-0.096470650994668,-0.4220852024722639,-0.4501700717473476,12.697130883938836,0.35999870300292613,0.33235401137176623,0.03166656494140696,-0.5327871005618512,0.5961202304446651,-0.2505602678102221,0.31389339769303604,-0.18026603698730526,29.591806944712058,-36.79785186770786,0.28222683275162885,12,0.1333332061767578,-0.15999984741210938,-0.8499994277954102,-0.43833255767822266,-0.860000610351559,1,-0.01577237757240857,1.4,20.833332061767575,-1.0000000000000295,20.916667938232425,-9.15388001232465,20.623332977294922,-0.01577237757240857
7508,2009-12-16,20.536666870117188,20.670000076293945,20.5,20.520000457763672,2389800.0,0.001788627810594523,-4.999932682598452,-0.09615299969188784,49.1844472412499,58.60236894974261,0.09096346980372161,-0.11736496642233618,-0.4502647491507119,-0.46282564079274735,12.602809049901117,0.1700000762939453,0.349105323167322,0.05450010299682617,-0.5019599924008986,0.610960198394551,-0.22372994470203622,0.33273015069568856,-0.20412760467529267,13.013760371228244,-47.297236182060246,0.2782300476988633,12,0.09666633605957031,-0.19666671752929688,-0.8108329772949219,-0.47499942779541016,0.4066658020019531,2,-0.03927936957747691,-1.235311937259126,20.5,1.4,20.833332061767575,-1.0000000000000295,20.916667938232425,-0.03927936957747691
7509,2009-12-17,20.56666755676269,20.613332748413086,20.32999992370605,20.406667709350586,2439600.0,0.0014608352385145906,1.2368654850999392,9.600137331196857,53.825510778558474,57.88150088753573,0.08973418249217247,-0.12323030740034469,-0.4671710300502312,-0.46839680636631087,12.413096667170887,0.2833328247070348,0.300393920765309,0.06516742706298473,-0.4736787992120135,0.604013653337983,-0.2042556860745144,0.33459054020048384,0.3933315277099645,37.566341004114214,-20.404379016352372,0.2694231131375,12,0.06666564941406605,-0.20333385467528942,-0.8125004768371547,-0.5050001144409144,0.723333358764652,3,-0.037763368279853715,-4.999932682598452,20.536666870117188,-1.235311937259126,20.5,1.4,20.833332061767575,-0.037763368279853715
7510,2009-12-18,20.60333251953125,20.71666717529297,20.5,20.6299991607666,4270200.0,0.0017827371725325225,1.1666428251270755,-0.16666666666667038,56.67121859074003,57.517489847629804,0.05696982577304155,-0.11402312014429228,-0.5079913561162215,-0.48027746971308716,13.094752529113732,0.21666717529296875,0.2544274383744529,0.06899909973144602,-0.403431721836192,0.5414299212990841,-0.16721631105237122,0.30521451051526327,0.34406658172607507,43.38618411691186,-15.92176889173944,0.23621541078381872,12,0.030000686645507812,-0.23999881744384766,-0.7991652488708496,-0.5416650772094727,0.5900001525878906,4,-0.04885938634040854,1.2368654850999392,20.56666755676269,-4.999932682598452,20.536666870117188,-1.235311937259126,20.5,-0.04885938634040854
7511,2009-12-21,20.666667938232425,20.799999237060547,20.53333282470703,20.73666763305664,1763400.0,0.003074037592760037,1.7119137215347016,2.624991059294624,48.44521737176002,56.78716530382938,-0.03689574909675386,-0.1299394612448843,-0.5781630752171303,-0.5235843097777177,13.888295053605592,0.2666664123535156,0.24280129434023223,0.09800109863281747,-0.29851196299444993,0.4945141602600849,-0.10025543218081623,0.2962576294464512,0.2683831794738758,71.6315971024501,16.171750270522352,0.19825653081363442,12,-0.033334732055667615,-0.2750015258789098,-0.862500667572025,-0.6050004959106481,0.4499988555908132,0,-0.054677467673672986,1.1666428251270755,20.60333251953125,1.2368654850999392,20.56666755676269,-4.999932682598452,20.536666870117188,-0.054677467673672986
7512,2009-12-22,20.739999771118164,20.84666633605957,20.643333435058594,20.663333892822266,1408200.0,0.003548314276152764,-2.485703075187601,-1.0952316076294835,49.27534629407977,55.982009514070036,-0.08755941614741403,-0.1666612049375189,-0.6625632559513903,-0.5791851052968298,14.133770271062879,0.20333290100097656,0.2246391615530996,0.14266633987426758,-0.21218686191257063,0.4975195416611058,-0.03476026101915153,0.3200929407676867,0.1829503227081304,79.35484823650164,25.344897300886416,0.17742660089341863,12,-0.0950002670288086,-0.34833335876464844,-0.9358325004577637,-0.6783323287963867,0.8000011444091797,1,-0.06782390187436105,1.7119137215347016,20.666667938232425,1.1666428251270755,20.60333251953125,1.2368654850999392,20.56666755676269,-0.06782390187436105
7513,2009-12-23,20.5,20.886667251586914,20.36666679382324,20.729999542236328,3403800.0,-0.011571830943430395,-1.0939645770288173,-3.0000248787162582,51.428587914655935,54.66265753417904,0.16509916586720053,0.09722544622340124,-0.4500812414856554,-0.3317711446785516,14.100335482823102,0.5200004577636754,0.18388060566738673,-0.10933341979980327,-0.4308180967866342,0.21215125718702765,-0.2700757582932205,0.05140891869361397,0.4110910904238878,30.538899586780133,-24.2902817807404,0.16074233849341618,12,0.14499950408935547,-0.10833358764648438,-0.6199994087219238,-0.43833255767822266,1.35333251953125,2,-0.041951249285441916,-2.485703075187601,20.739999771118164,1.7119137215347016,20.666667938232425,1.1666428251270755,20.60333251953125,-0.041951249285441916
7514,2009-12-24,20.67333221435547,20.74666786193848,20.540000915527344,20.59666633605957,590400.0,0.008455229968559408,-1.1754791041330321,-0.33333056905445074,51.42854120405418,52.96512509366506,-0.00044119339836612426,-0.07247169553330224,-0.6548574613926093,-0.5033654197276505,13.490026167680913,0.24666786193848012,0.18251786203870068,0.05933218002319407,-0.2630679421492772,0.38173230219566534,-0.10186788106304334,0.22053224110943148,0.22613705273406381,58.97406741737915,4.22759328999944,0.16120006108623613,12,-0.02833271026611328,-0.2816658020019531,-0.7566652297973633,-0.6116647720336914,0.7433357238769567,3,0.013060325977646947,-1.0939645770288173,20.5,-2.485703075187601,20.739999771118164,1.7119137215347016,20.666667938232425,0.013060325977646947
7515,2009-12-28,20.726667404174805,20.76000022888184,20.643333435058594,20.666667938232425,2031600.0,0.002579902904201292,-1.1874653553867451,0.7826097773354431,46.97251424473757,51.25700129543465,-0.09338243723125217,-0.10355037605861028,-0.7326803051742985,-0.5573493013116391,13.156077103502136,0.11666679382324574,0.17922249457305384,0.09516735076904226,-0.21055550227813313,0.40089020381621765,-0.057694075754547214,0.24802877729263173,0.1614124760470581,69.23082566115268,16.639342581198697,0.15286142652358792,12,-0.11833381652832031,-0.33500099182128906,-0.7708334922790527,-0.6649999618530273,0.5566654205322266,0,0.027179164907093156,-1.1754791041330321,20.67333221435547,-1.0939645770288173,20.5,-2.485703075187601,20.739999771118164,0.027179164907093156
7516,2009-12-29,20.726667404174805,20.856666564941406,20.71666717529297,20.82333374023437,1711800.0,0.0,-1.3999869210522013,-1.6111199415074908,56.26374704308882,51.49945896476941,-0.12304329739473374,-0.07206634476253981,-0.7528371656474171,-0.5561417426752655,12.9062970146763,0.1399993896484375,0.14880026823128745,0.07283401489257812,-0.1865154387104333,0.33218346849558955,-0.05684071190892581,0.20250874169408206,0.15025087691674344,69.23082566115268,13.616603155835278,0.12967472680150535,12,-0.11833381652832031,-0.32000064849853516,-0.6591668128967285,-0.6649999618530273,0.5733318328857422,1,0.022515209939169445,-1.1874653553867451,20.726667404174805,-1.1754791041330321,20.67333221435547,-1.0939645770288173,20.5,0.022515209939169445
7517,2009-12-30,20.670000076293945,20.796667098999023,20.6200008392334,20.68000030517578,963900.0,-0.0027340298744527036,-2.2121516880234435,0.10345099741520872,54.46805764890075,52.08652678784173,-0.04439399987275294,-0.02121205250315228,-0.7219140576157734,-0.5045451777028589,11.868174409446624,0.176666259765625,0.0762294803196113,0.01916666030883718,-0.2378507434710322,0.27618406408870655,-0.1093420415810975,0.14767536219877186,0.1959798376498938,58.33327220041843,0.847142204706131,0.1285087018899354,12,-0.06166648864746094,-0.14833354949951172,-0.6024994850158691,-0.608332633972168,0.39666748046874645,2,0.021609420216769593,-1.3999869210522013,20.726667404174805,-1.1874653553867451,20.726667404174805,-1.1754791041330321,20.67333221435547,0.021609420216769593
7518,2009-12-31,20.549999237060547,20.78333282470703,20.546667098999023,20.753332138061523,1656300.0,-0.005805555819567987,-1.2539895911861143,20.332824718672516,47.69873875944496,51.40577434127356,0.08682778979466477,0.08586406170201144,-0.5862764081164613,-0.3864790325527778,10.41642072470181,0.2366657257080078,0.019426246821804938,-0.08983411788940288,-0.3441948082092132,0.16452657243040747,-0.21701446304930982,0.03734622727050407,0.3066673278808594,3.15737483737291,-51.987970556099434,0.12718034515990598,12,0.07666778564453125,-0.023332595825195312,-0.47083187103271484,-0.48833179473876953,0.7066669464111328,3,0.048175265947523416,-2.2121516880234435,20.670000076293945,-1.3999869210522013,20.726667404174805,-1.1874653553867451,20.726667404174805,0.048175265947523416
7519,2010-01-04,20.55666732788086,20.71333312988281,20.38999938964844,20.71333312988281,4014000.0,0.00032448131717144335,3.1276875502204575,0.7704891890624093,36.22451362776458,49.13391823427629,0.08782804626231311,0.09288429213081528,-0.5671289732918012,-0.3927740579555632,9.983652405402655,0.3233337402343679,0.012395376226674415,-0.08883275985717631,-0.3294389225294978,0.15177340281514518,-0.20913584119333706,0.03147032147898443,0.28946590423583984,35.71451926692449,-13.188725927280032,0.12030308133616077,1,0.06999969482421875,-0.01666736602783203,-0.6658334732055664,-0.49499988555908203,0.43666648864746094,0,0.06307759769462895,-1.2539895911861143,20.549999237060547,-2.2121516880234435,20.670000076293945,-1.3999869210522013,20.726667404174805,0.06307759769462895
7520,2010-01-05,20.06999969482422,20.6200008392334,19.850000381469727,20.530000686645508,9244500.0,-0.023674442228122095,1.4062465541134572,2.9361927487886907,27.680377989011063,46.826713858415296,0.5485749902850756,0.5654900808321237,-0.06213280212222472,0.08766157211305625,9.948732499422047,0.7700004577636719,0.008158049344135776,-0.5481670379638679,-0.9007248775635155,-0.1956091983642203,-0.7244459577636917,-0.3718881181640441,0.7658108711242662,21.854246915872622,-22.0863583853845,0.17627891979982355,1,0.29833412170410156,0.35000038146972656,-0.13833332061767578,-0.008332252502441406,1.1733341217041016,1,0.06709856820553384,3.1276875502204575,20.55666732788086,-1.2539895911861143,20.549999237060547,-2.2121516880234435,20.670000076293945,0.06709856820553384
7521,2010-01-06,19.80666732788086,20.34000015258789,19.63999938964844,20.1299991607666,7475100.0,-0.01312069611098543,-1.1319786338564617,0.7028937733494214,28.861850078038316,44.55854761218847,0.7566579490422889,0.7881077292821281,0.21781321234339046,0.3434867529594854,9.9478190885332,0.7000007629394496,-0.020973391649430795,-0.7599994659423821,-1.251646606639305,-0.26835232524545916,-1.0058230362908418,-0.5141758955939224,0.9897108306884768,14.40931884629121,-30.051429092267984,0.24582357034846145,1,0.4566659927368164,0.5083322525024414,0.1249990463256836,0.25500011444091797,1.5100002288818324,2,0.07455396066290998,1.4062465541134572,20.06999969482422,3.1276875502204575,20.55666732788086,-1.2539895911861143,20.549999237060547,0.07455396066290998
7522,2010-01-07,19.983333587646484,20.156667709350586,19.80666732788086,19.80666732788086,4020000.0,0.008919534863744527,-2.9622775954396268,-0.5463930296898872,34.45695291856062,42.672810390400095,0.5155909858232164,0.5985495827693406,0.06681852760812035,0.16579967128789974,10.270113754130087,0.35000038146972656,-0.05987015883029301,-0.5556665420532241,-1.1123908099992121,0.0010577258927639832,-0.8340286760262181,-0.27730440808023005,0.7436618447875993,30.029227473825177,-17.648881519837925,0.2783621339729942,1,0.2649993896484375,0.3316659927368164,-0.051667213439941406,0.07833385467529297,1.529998779296875,3,0.06588818845660538,-1.1319786338564617,19.80666732788086,1.4062465541134572,20.06999969482422,3.1276875502204575,20.55666732788086,0.06588818845660538
7523,2010-01-08,20.15333366394043,20.156667709350586,19.926666259765625,19.979999542236328,2595900.0,0.008507092950649442,1.5555402498595996,0.9811387977198135,39.23610766177192,41.31809555236873,0.32547175531142614,0.42043985430162323,-0.07231875172937663,-0.0019011868738942894,10.880843229795923,0.23000144958496094,-0.07841189164456353,-0.366833114624022,-0.9497094318296604,0.21604320258161636,-0.6582712732268412,-0.07539495602120283,0.5084420059265149,47.826156492564884,-1.0843017466009641,0.2914381586028194,1,0.09499931335449219,0.1616659164428711,-0.13666725158691406,-0.09166622161865234,1.5266666412353516,4,0.045319246336721575,-2.9622775954396268,19.983333587646484,-1.1319786338564617,19.80666732788086,1.4062465541134572,20.06999969482422,0.045319246336721575
7524,2010-01-11,19.876667022705078,20.656667709350586,19.51333236694336,20.656667709350586,4610400.0,-0.013728083196993923,1.9316265023413905,-4.499983494173443,33.17906794388166,39.78549040782918,0.5333329041123882,0.6727945480745419,0.242196050465445,0.27175353949248304,10.36755603387106,1.1433353424072266,-0.11483428985787825,-0.6061664581298842,-1.2533239634600584,0.0409910472002899,-0.9297452107949695,-0.28258770546479894,-0.23666763305663707,31.778485478874348,-17.094186134526407,0.32357875266508684,1,0.3083324432373047,0.3599987030029297,0.25333309173583984,0.18500041961669922,1.8666667938232422,0,0.06942809673222539,1.5555402498595996,20.15333366394043,-2.9622775954396268,19.983333587646484,-1.1319786338564617,19.80666732788086,0.06942809673222539
7525,2010-01-12,19.80666732788086,20.113332748413086,19.75,19.80666732788086,4145100.0,-0.003521701839863667,-5.41167956916863,-0.0,30.153843716052762,36.88439003815852,0.5130603382256602,0.6907891040452903,0.3424885994918512,0.3400068579886977,9.599474339760768,0.36333274841308594,-0.14425581165619406,-0.6206661224365249,-1.3007194077444275,0.0593871628713778,-0.9606927650904744,-0.2806394797825753,-0.2933349609375,25.656073949389175,-19.497615317130517,0.3400266426539508,1,0.34833240509033203,0.42999839782714844,0.33083295822143555,0.25500011444091797,1.9833335876464844,1,0.059912476390061364,1.9316265023413905,19.876667022705078,1.5555402498595996,20.15333366394043,-2.9622775954396268,19.983333587646484,0.059912476390061364
7526,2010-01-13,20.059999465942386,20.1200008392334,19.8700008392334,19.8700008392334,1980000.0,0.012790245520250876,-1.6315979681570862,100.0,35.511366869051486,34.77809106261971,0.1734572743943339,0.39689950499517934,0.12473704588253653,0.08414833699043811,8.689921431853916,0.31333351135253906,-0.1843574110024555,-0.32866735458373597,-0.9994000968675287,0.3420653877000568,-0.6640337257256341,0.006699016558162185,-0.546667098999027,47.81336487404045,6.697312200032428,0.3353663711418966,1,0.08833312988280895,0.17666625976562145,0.16333389282226207,0.0016679763793909785,1.5433330535888636,2,0.05898974985492811,-5.41167956916863,19.80666732788086,1.9316265023413905,19.876667022705078,1.5555402498595996,20.15333366394043,0.05898974985492811
7527,2010-01-14,20.176666259765625,20.23666763305664,20.043333053588867,20.086666107177734,3220200.0,0.005815892169953152,-1.1886983935049231,0.4736884373682326,42.72863285257895,34.225857072967926,-0.022962991907430563,0.2685352957041722,0.04187153183603698,-0.04109828007509009,8.588086538403001,0.19333457946777344,-0.21985211372770408,-0.1958338737487786,-0.8708408336344675,0.47917308613691034,-0.5333373536916248,0.14166960619406765,-0.6404671859741207,58.017439697582894,14.920538298646825,0.3375034799428453,1,-0.06333351135253906,0.05999946594238281,0.0625004768371582,-0.11499881744384766,1.2000007629394531,3,0.05650097406182253,-1.6315979681570862,20.059999465942386,-5.41167956916863,19.80666732788086,1.9316265023413905,19.876667022705078,0.05650097406182253
7528,2010-01-15,19.729999542236328,20.09000015258789,19.72333335876465,20.09000015258789,5014800.0,-0.022137785884876138,1.0370342898317297,-4.0,31.108180911156367,33.65737566001146,0.32984077171163406,0.6868869580797217,0.5198878727677005,0.3997862027256076,8.773993344959417,0.45333290100097656,-0.2906784120401831,-0.6021672248840346,-1.330190368528502,0.12585591876043267,-0.9661787967062665,-0.23815565306180275,-0.17139109573364308,18.950448504179757,-21.22359617408235,0.36401157182223287,1,0.35500049591064453,0.5066661834716797,0.515833854675293,0.3316679000854492,1.7333335876464808,4,0.09038686599507617,-1.1886983935049231,20.176666259765625,-1.6315979681570862,20.059999465942386,-5.41167956916863,19.80666732788086,0.09038686599507617
7529,2010-01-19,19.790000915527344,19.80666732788086,19.433332443237305,19.626667022705078,3502800.0,0.003041123906899701,2.7966249636310736,-0.4537044886195058,31.291634316696246,34.05862636308759,0.16723794069147857,0.596288306077021,0.49214989760818284,0.33615563342351606,9.682088554535891,0.3733348846435547,-0.3600487354368873,-0.5033325195312486,-1.2609432653978487,0.2542782263353516,-0.8821378924645487,-0.1245271465979485,0.8666667938232422,44.398462411468756,7.57356817793238,0.3788053729333006,1,0.25499916076660156,0.4066648483276367,0.45583248138427734,0.2716665267944336,1.6566658020019531,1,0.09550274392183233,1.0370342898317297,19.729999542236328,-1.1886983935049231,20.176666259765625,-1.6315979681570862,20.059999465942386,0.09550274392183233
7530,2010-01-20,19.59666633605957,19.68000030517578,19.479999542236328,19.68000030517578,3044100.0,-0.009769306241723452,3.7999816895928222,-0.5102062264988205,29.048217892932115,34.07933389807579,0.32002312184589243,0.7487267286443817,0.706387615964843,0.526403102323691,10.369802554642504,0.3100013732910156,-0.41892685768113225,-0.6463337898254409,-1.4496104315486527,0.1569428518977709,-1.047972110687045,-0.24469546896383676,1.0355346679687507,20.3319728666434,-11.881814345675249,0.40163832086160545,1,0.448333740234375,0.5999994277954102,0.6641669273376465,0.46500110626220703,1.5300006866455078,2,0.10954248256596055,2.7966249636310736,19.790000915527344,1.0370342898317297,19.729999542236328,-1.1886983935049231,20.176666259765625,0.10954248256596055
7531,2010-01-21,19.536666870117188,19.84000015258789,19.456666946411133,19.56666755676269,4749600.0,-0.003061717993941615,-3.0350750388997643,0.36000549312211066,29.0123687904384,33.474380106062206,0.377380951928977,0.7586237630113573,0.7786421323373744,0.5813917370105308,10.6912398850127,0.3833332061767578,-0.4689942509179943,-0.6498332023620605,-1.4859294707040576,0.18626306597993647,-1.067881336533059,-0.23178506819106204,1.0715567626953124,12.863176939021177,-15.38379965619838,0.41804813417099895,1,0.5083332061767578,0.659998893737793,0.806666374206543,0.5250005722045898,1.7100009918212926,3,0.11533871465335777,3.7999816895928222,19.59666633605957,2.7966249636310736,19.790000915527344,1.0370342898317297,19.729999542236328,0.11533871465335777
7532,2010-01-22,19.333332061767575,19.729999542236328,19.286666870117188,19.543333053588867,5613600.0,-0.01040785563378921,-1.9230914338533511,6.999872846335743,28.143729398946007,32.241893632414886,0.5350867920782143,0.8971695360657428,0.9827729303265791,0.7770986505424844,11.045385636364049,0.4433326721191406,-0.467335776268456,-0.7828346252441456,-1.6586041987682059,0.09293494827991466,-1.2207194120061757,-0.34494983848211547,1.2513937472534202,5.808945386510724,-24.55370430555099,0.4378847867620303,1,0.6383352279663121,0.7533349990844762,1.0491681098938024,0.7283353805542028,2.0266685485839844,4,0.11741382450326254,-3.0350750388997643,19.536666870117188,3.7999816895928222,19.59666633605957,2.7966249636310736,19.790000915527344,0.11741382450326254
7533,2010-01-25,19.63999938964844,19.796667098999023,19.420000076293945,19.50666618347168,6130800.0,0.015862104209512395,-1.456534043201622,-0.6349170307263393,35.13512677568866,32.45923350261566,0.1653317782714261,0.5510207599939143,0.6829530533460719,0.4683945602831123,12.155772936935639,0.46333503723144887,-0.44371459828602866,-0.4331672668457003,-1.3140216216750034,0.4476870879836028,-0.8735944442603518,0.0072599105689512555,0.8928040618164026,63.85528048368592,32.758095109833945,0.44042717741465187,1,0.12166786193847301,0.44666767120360973,0.8466672897338832,0.4216680526733363,1.6966667175292933,0,0.08842503498100784,-1.9230914338533511,19.333332061767575,-3.0350750388997643,19.536666870117188,3.7999816895928222,19.59666633605957,0.08842503498100784
7534,2010-01-26,20.94333267211914,21.433332443237305,20.85333251953125,20.933332443237305,18261300.0,0.06636116715755302,-5.823525451873127,0.07500178814104656,61.19657225131605,35.90842556208936,-1.0848686086722878,-0.7705543472358656,-0.6035122356673597,-0.8262771359969179,13.549552897435044,1.7933330535888636,-0.4085981421275626,0.856665992736815,-0.07000218259257096,1.783334168066201,0.3933319050721238,1.3200000804015062,-1.6566658020019531,77.17391207769903,43.052472288555236,0.46333408766469275,1,-0.5833330154418945,-0.5833330154418945,-0.4566659927368164,-0.8816652297973633,0.6333351135253906,1,0.02482892603123865,-1.456534043201622,19.63999938964844,-1.9230914338533511,19.333332061767575,-3.0350750388997643,19.536666870117188,0.02482892603123865
7535,2010-01-27,21.290000915527344,21.35333251953125,20.76000022888184,20.94333267211914,6816300.0,0.016552678068744386,1.507047815539834,34.666030898340644,68.61923103442989,39.5870771360203,-1.3399036600050032,-1.1308335755032815,-0.9232410359141348,-1.1608493942787135,14.909836138864414,0.5933322906494105,-0.38366970777029863,1.1751675605773926,0.13883432998501988,2.2115007911697653,0.6570009452812045,1.6933341758735807,-1.960400733947754,93.32306207801001,54.3656154899825,0.5181666152961867,1,-0.9300012588500977,-0.9300012588500977,-0.7916674613952637,-1.2283334732055664,0.4299983978271449,2,0.007358656423903431,-5.823525451873127,20.94333267211914,-1.456534043201622,19.63999938964844,-1.9230914338533511,19.333332061767575,0.007358656423903431
7536,2010-01-28,21.19333267211914,21.36000061035156,21.043333053588867,21.36000061035156,4740900.0,-0.004540546700385506,2.7999816895929417,-0.4807707120613474,65.49953725285536,42.11717762493989,-1.1907899845971102,-1.0513127104185607,-0.8080457861968213,-1.0572081785254497,16.054398562298193,0.31666755676269176,-0.3166009533935181,1.0551660537719734,-0.057381258780424105,2.167713366324371,0.4988923974957764,1.6114397100481703,-1.8216578453063974,88.81988074326216,46.71996144544512,0.5562736562761984,1,-0.8333330154418945,-0.8333330154418945,-0.6949992179870605,-1.1316652297973633,0.5599994659423828,3,-0.0031455953834841344,1.507047815539834,21.290000915527344,-5.823525451873127,20.94333267211914,-1.456534043201622,19.63999938964844,-0.0031455953834841344
7537,2010-01-29,21.11666679382324,21.543333053588867,21.02666664123535,21.21999931335449,6184500.0,-0.0036174526905228266,-2.6470635754100598,0.619990387036245,62.64214984430842,45.62095195084568,-1.0803756960847437,-0.9902379357296063,-0.7212062939492618,-0.9747426904884016,17.671366518030858,0.5166664123535156,-0.23102911497272416,0.9561668395996072,-0.21758176087115544,2.12991544007037,0.3692925393642241,1.5430411398349904,-1.7037588146820042,79.90582427117994,36.93859118487328,0.5868743002353817,1,-0.7016668319702113,-0.7016668319702113,-0.6041669845581019,-1.0549993515014613,0.7166652679443359,4,0.006156325209112357,2.7999816895929417,21.19333267211914,1.507047815539834,21.290000915527344,-5.823525451873127,20.94333267211914,0.006156325209112357
7538,2010-02-01,21.540000915527344,21.583332061767575,21.166667938232425,21.25666618347168,3571500.0,0.020047393172294203,1.25225661777973,-2.7419706142941522,71.01935176597391,50.0351427785432,-1.3633292069831242,-1.4077782924097093,-1.1268737984976624,-1.391406612564218,19.200508966094837,0.46666526794433594,-0.15829164497387183,1.330000877380371,0.012402145556151822,2.6475996092045904,0.6712015114682615,1.9888002432924807,-2.0418759334082033,94.73709815295767,48.27446865669738,0.6587993659121091,2,-1.105001449584961,-1.105001449584961,-1.0216679573059082,-1.4783334732055664,0.02666664123534801,0,-0.00835655977368277,-2.6470635754100598,21.11666679382324,2.7999816895929417,21.19333267211914,1.507047815539834,21.290000915527344,-0.00835655977368277
7539,2010-02-02,21.85333251953125,21.873332977294922,21.26666641235352,21.61666679382324,4436400.0,0.014546499103351263,3.385541836432175,0.8352866730843147,74.36503524958076,55.07034470705972,-1.5122241700889596,-1.706478197286561,-1.4159545661283701,-1.687928602318216,20.487312052978567,0.6066665649414027,-0.10239164034646109,1.5784992218017564,0.07463669381540328,3.0823617497881095,0.8265679578085816,2.330430485794931,-2.2300951126332045,98.20355075405982,47.08038846220008,0.7519312639931764,2,-1.2733325958251953,-1.2733325958251953,-1.3349995613098145,-1.7916650772094727,-0.10333251953125,1,-0.023642454160789805,1.25225661777973,21.540000915527344,-2.6470635754100598,21.11666679382324,2.7999816895929417,21.19333267211914,-0.023642454160789805
7540,2010-02-03,21.416667938232425,21.77666664123535,21.31666755676269,21.77666664123535,4608900.0,-0.01998160147467476,1.5555596763853692,-1.5211273281162734,65.47529274875973,59.121780702428744,-0.883111215904723,-1.226642303456785,-0.9520910395415925,-1.2341617237265439,20.500960761760055,0.5366649627685582,0.023721876378623108,1.0745012283325224,-0.5092162945344398,2.6582187511994846,0.28264246689904127,1.8663599897660035,-1.6134228857026294,46.06316330139691,-5.252348058706161,0.7918587614334809,2,-0.8366680145263707,-0.8366680145263707,-0.8983349800109899,-1.355000495910648,0.4299983978271449,2,0.0074708095523337015,3.385541836432175,21.85333251953125,1.25225661777973,21.540000915527344,-2.6470635754100598,21.11666679382324,0.0074708095523337015
7541,2010-02-04,21.28333282470703,21.38999938964844,21.163333892822266,21.376667022705078,4576500.0,-0.006225763686019903,2.777791906411763,0.25926259516909494,62.57574115576512,62.94755978651976,-0.5318896721075923,-1.0298055332615839,-0.7936201440381225,-1.0876791412571407,19.93705842112726,0.2533340454101598,0.15330695725084809,0.8673328399658189,-0.7486252549287755,2.4832909348604133,0.059353792518521686,1.675311887413116,-1.3144807381960248,30.314915397040306,-19.32035377585026,0.8079790474472981,2,-0.6366662979125977,-0.7033329010009766,-0.7833328247070312,-1.221665382385254,0.5866680145263672,3,0.020516828461214942,1.5555596763853692,21.416667938232425,3.385541836432175,21.85333251953125,1.25225661777973,21.540000915527344,0.020516828461214942
7542,2010-02-05,21.299999237060547,21.416667938232425,20.953332901000977,21.34000015258789,4128000.0,0.0007830734260834138,3.793042894913242,0.42857726733968204,69.77327082490555,66.79624245865497,-0.2684803238755009,-0.9937216360096528,-0.7904566648942009,-1.0943740164026963,19.13871818278797,0.46333503723144887,0.32316804510140074,0.8181659698486321,-0.8305238912849404,2.4668558309822046,-0.006178960718152382,1.6425109004154166,-1.1787886792868285,37.68112035990836,-15.181421104556577,0.8243449305667854,2,0.01666736602783203,-0.7199993133544922,-0.7924990653991699,-1.2383317947387695,0.39000129699706676,4,0.02128323555111722,2.777791906411763,21.28333282470703,1.5555596763853692,21.416667938232425,3.385541836432175,21.85333251953125,0.02128323555111722
7543,2010-02-08,21.06666755676269,21.36666679382324,21.036666870117188,21.32666778564453,3809400.0,-0.010954539373497885,-1.062489196712202,6.499856952126734,65.40626736350063,67.26398636000881,0.21065954254113706,-0.7256619918768763,-0.5426064172261249,-0.8523263782197468,18.297234645957786,0.32999992370605113,0.5080085392917866,0.5391675949096637,-1.121761564412914,2.2000967542322414,-0.29129698475162513,1.3696321745709525,-0.8052872054272768,12.318983300334436,-39.89516726487804,0.8304645796612894,2,0.24999904632568715,-0.4866676330566371,-0.5016674995422328,-1.0050001144409144,0.8533325195312536,0,0.0363923009151379,3.793042894913242,21.299999237060547,2.777791906411763,21.28333282470703,1.5555596763853692,21.416667938232425,0.0363923009151379
7544,2010-02-09,21.25666618347168,21.46999931335449,21.156667709350586,21.21333312988281,4817100.0,0.009018921772845578,-3.000048699124588,-0.16666544400837438,70.04831029157549,67.4227729441361,0.07798204663737707,-0.8505834730424127,-0.7258954594279459,-1.0358752851835042,19.17365917747153,0.4033317565917969,0.7366354367359875,0.6601662635803223,-1.0015789777248614,2.321911504885506,-0.17070635707226955,1.491038884232914,-0.8663296220595029,36.84208087771971,-18.6033522472695,0.8308726206525915,2,0.15666675567626953,-0.676666259765625,-0.6799993515014648,-1.1949987411499023,0.5033340454101598,1,0.01458372496492677,-1.062489196712202,21.06666755676269,3.793042894913242,21.299999237060547,2.777791906411763,21.28333282470703,0.01458372496492677
7545,2010-02-10,20.99333381652832,21.21666717529297,20.86666679382324,21.200000762939453,5256300.0,-0.012388225165247957,1.9166726271368582,-4.769268013556544,66.76900187382768,67.56382456868857,0.3294520848226945,-0.5204758075899214,-0.4522200859713479,-0.7758618787234397,19.81481474147216,0.38999938964844105,0.9370459473963955,0.33750057220458984,-1.289888015532231,1.9648891599414107,-0.47619372166382234,1.151194866073002,-0.4843575418455224,20.99456246838703,-38.19160440314665,0.8136942938684107,2,0.3766660690307617,-0.4133338928222656,-0.4100003242492676,-1.125,0.7733325958251989,2,0.03604316446756761,-3.000048699124588,21.25666618347168,-1.062489196712202,21.06666755676269,3.793042894913242,21.299999237060547,0.03604316446756761
7546,2010-02-11,21.24333381652832,21.26000022888184,20.96666717529297,20.99666786193848,3158100.0,0.01190854212031689,1.0952452316076016,-1.1935433259808048,71.75401879456362,68.57625445205028,0.0975489492713173,-0.7138788169501566,-0.6856424855124459,-1.027281801174592,20.5430070817281,0.29333305358887074,0.9455149871626674,0.5283338546752923,-1.0938800124129138,2.1505477217634983,-0.28277307886881076,1.3394407882193953,-0.6252090056365525,62.43108244815436,-3.3620757206477307,0.8111069335441023,2,0.12666606903076172,-0.6633338928222656,-0.8491668701171875,-1.375,0.676666259765625,3,0.028401028046823207,1.9166726271368582,20.99333381652832,-3.000048699124588,21.25666618347168,-1.062489196712202,21.06666755676269,0.028401028046823207
7547,2010-02-12,21.31666755676269,21.34666633605957,20.88333320617676,21.053333282470703,3126300.0,0.0034520824682100493,1.8659914227903438,1.067574464136588,70.16843566869733,68.48170821901954,0.062099207275984725,-0.7351173332524077,-0.7557117142105803,-1.0991751456550496,21.745068173587644,0.46333312988280895,0.8923819161757827,0.5446675300598116,-1.0780148020730458,2.167349862192669,-0.26667363600661886,1.356008696126242,-0.5981260925586724,74.58586241780476,8.194484217413233,0.8113411660664293,2,0.05333232879639027,-0.7366676330566371,-1.0275011062622035,-1.4483337402343714,0.8366661071777379,4,0.025957776045306913,1.0952452316076016,21.24333381652832,1.9166726271368582,20.99333381652832,-3.000048699124588,21.25666618347168,0.025957776045306913
7548,2010-02-16,21.51333236694336,21.600000381469727,21.393333435058594,21.416667938232425,2244600.0,0.009225870303460004,-1.883722787033587,0.36707879736061666,59.344271316685344,66.81273444869782,-0.15505170570541793,-0.8340934947983172,-0.9480489897808724,-1.290846274405176,22.348479894587452,0.2833328247070348,0.8673506942507103,0.6521656990051277,-0.9247740487475475,2.229105446757803,-0.13630417487120994,1.4406355728814653,-0.7024075816920679,88.18163848126557,22.197703077978304,0.7884698738763384,2,-0.1916656494140625,-0.9333324432373047,-1.231666088104248,-1.644998550415039,0.43666839599609375,1,0.008212031688113353,1.8659914227903438,21.31666755676269,1.0952452316076016,21.24333381652832,1.9166726271368582,20.99333381652832,0.008212031688113353
7549,2010-02-17,21.68000030517578,21.80666732788086,21.61000061035156,21.636667251586914,2220300.0,0.007747193014528975,-3.0689804857834013,0.44828334648778284,56.79442601335542,65.84819370031957,-0.38989400785031947,-0.8979455896760733,-1.097832382710756,-1.4510748782102816,22.46606329945557,0.2933349609375,0.8687915031187643,0.7243336677551255,-0.8082250918218179,2.256892427332069,-0.04194571203334618,1.4906130475435972,-0.7966670989990199,86.52479247449942,23.007695790123755,0.7662793797884718,2,-0.34333324432373047,-1.1000003814697266,-1.39833402633667,-1.811666488647461,0.4533329010009801,2,0.011070099987999793,-1.883722787033587,21.51333236694336,1.8659914227903438,21.31666755676269,1.0952452316076016,21.24333381652832,0.011070099987999793
7550,2010-02-18,21.74333381652832,21.780000686645508,21.43666648864746,21.696666717529297,2142300.0,0.002921287382888993,4.722196614479854,1.076940006162243,59.694518725117234,65.52805787469202,-0.4492616108886409,-0.8350222906053091,-1.1487852168170676,-1.50758860520574,22.40958229040627,0.3433341979980469,0.7964408145797108,0.6803338050842278,-0.7486611580574305,2.109328768225886,-0.03416367648660312,1.3948312866550587,-0.7808006286621065,93.14078080038337,31.468377487845018,0.71449748157083,2,-0.40666675567626953,-1.1633338928222656,-1.532501220703125,-1.875,0.5366668701171875,3,0.000766506759917851,-3.0689804857834013,21.68000030517578,-1.883722787033587,21.51333236694336,1.8659914227903438,21.31666755676269,0.000766506759917851
7551,2010-02-19,21.790000915527344,21.8799991607666,21.600000381469727,21.649999618530273,2217300.0,0.002146271560415025,-1.3333253860397842,3.0,61.99528508004425,64.66383723637409,-0.46544631393602387,-0.7422765310352695,-1.189366420563065,-1.539324653125398,22.956815236320203,0.279998779296875,0.6727856631823208,0.6143342018127456,-0.6542819619835711,1.8829503656090623,-0.019973880085412787,1.248642283710904,-0.7546037445068343,90.97006927699312,30.29853951227625,0.6343080818981592,2,-0.4166679382324219,-1.2066679000854492,-1.5941681861877441,-1.9216670989990234,0.5466651916503906,4,-0.0010708812387977273,4.722196614479854,21.74333381652832,-3.0689804857834013,21.68000030517578,-1.883722787033587,21.51333236694336,-0.0010708812387977273
7552,2010-02-22,21.60333251953125,21.913333892822266,21.55666732788086,21.84000015258789,2799900.0,-0.008566699777560638,-1.1616285387309697,-1.6904674323238102,51.232134348806376,63.088933568074744,-0.2583985059108791,-0.39718987863562916,-0.9889844026739212,-1.3444072739722976,23.09570922865373,0.35666656494140625,0.6152542072731961,0.3141657829284661,-0.623428459941973,1.2517600257989052,-0.15463133850675348,0.7829629043636857,-0.48347514953613313,40.384403770678205,-15.318023491798996,0.46879712143521984,2,-0.2133321762084961,-1.0033321380615234,-1.4108333587646484,-1.6783323287963867,0.7200012207031214,0,0.014658273508330266,-1.3333253860397842,21.790000915527344,4.722196614479854,21.74333381652832,-3.0689804857834013,21.68000030517578,0.014658273508330266
7553,2010-02-23,21.376667022705078,21.676666259765625,21.35333251953125,21.489999771118164,2369400.0,-0.010492154236909856,-3.041627427372537,0.4788688125594365,40.40269435782425,59.794976242102386,0.01884674311135015,-0.03557032709380081,-0.7507415077585762,-1.1084916759587635,23.256146289442892,0.323333740234375,0.5760837758535047,0.0006669044494636012,-0.5250399817974767,0.5263737906964039,-0.2621865386740083,0.2635203475729355,-0.16159246997070298,4.16686534832869,-44.25265613193227,0.26285344312347086,2,0.013333320617675781,-0.7766666412353516,-1.2016677856445312,-1.4250001907348633,1.1833324432373082,1,0.036332447916713084,-1.1616285387309697,21.60333251953125,-1.3333253860397842,21.790000915527344,4.722196614479854,21.74333381652832,0.036332447916713084
7554,2010-02-24,21.46333312988281,21.523332595825195,21.286666870117188,21.36666679382324,1938600.0,0.004054238534271004,1.184620801971846,-0.8529426614382605,51.093716472355176,58.053277864161,-0.03958333060958452,-0.08567442284133975,-0.8275932872629035,-1.184777583740182,22.717716695543917,0.2366657257080078,0.50751595485508,0.06133298873901083,-0.42417328654058295,0.5468392640186046,-0.18142014890078784,0.3040861263788095,0.4500007629394567,28.19140841383704,-19.678261349393203,0.2427531376397973,2,-0.06499958038329723,-0.8633327484130824,-1.3025002479553187,-1.511666297912594,1.286666870117191,2,0.022674373551937688,-3.041627427372537,21.376667022705078,-1.1616285387309697,21.60333251953125,-1.3333253860397842,21.790000915527344,0.022674373551937688
7555,2010-02-25,21.446666717529297,21.46666717529297,21.113332748413086,21.270000457763672,2481000.0,-0.0007765062515061594,2.261540899327441,1.8275882480614036,54.049608819345664,56.08612120024789,0.05380956017616256,-0.05973168292484843,-0.810560371553823,-1.1544226226613574,22.20478991072107,0.3533344268798828,0.4736392989078233,0.03683328628540039,-0.4461130872608159,0.5197796598316167,-0.20463990048770953,0.2783064730585103,0.45413383483886705,41.66668653485317,-8.075573778813173,0.2414731867731082,2,-0.048333168029785156,-0.8466663360595703,-1.325833797454834,-1.494999885559082,1.5500011444091832,3,0.03201739914605106,1.184620801971846,21.46333312988281,-3.041627427372537,21.376667022705078,-1.1616285387309697,21.60333251953125,0.03201739914605106
7556,2010-02-26,21.126667022705078,21.483333587646484,21.11000061035156,21.46999931335449,3271500.0,-0.014920719337829236,1.0180115162356433,-1.9433948004836559,46.26438529826217,53.430115603532876,0.39730004739624647,0.2687989720617594,-0.4912184658705492,-0.8187305207801998,21.668362188261654,0.3733329772949254,0.39321749769471026,-0.27983312606811594,-0.7699384035790722,0.21027215144284028,-0.5248857648235941,-0.03478048731263783,0.7426348175048822,2.074657270798053,-47.16113346415233,0.24505263875547742,2,0.38500022888183594,-0.5266666412353516,-1.0058341026306152,-1.1616668701171875,2.1633338928222656,4,0.05459136846815116,2.261540899327441,21.446666717529297,1.184620801971846,21.46333312988281,-3.041627427372537,21.376667022705078,0.05459136846815116
7557,2010-03-01,21.24666786193848,21.32666778564453,21.01333236694336,21.200000762939453,2560800.0,0.005680064872723989,2.032274141002095,-0.13592400211106423,54.078559772086244,52.84503654302187,0.2976238658155843,0.1676314030480377,-0.5997503034887259,-0.9261736286954623,20.718503419199383,0.3133354187011719,0.3470215637498697,-0.16633234024047638,-0.6435309840483079,0.3108663035673551,-0.40493166214439213,0.07226698166343937,0.577075904479976,35.17617560627811,-17.95565314970227,0.238599321903915,3,0.21666526794433238,-0.6466674804687536,-1.1258349418640172,-1.208334922790531,2.036664962768551,0,0.051302079569469416,1.0180115162356433,21.126667022705078,2.261540899327441,21.446666717529297,1.184620801971846,21.46333312988281,0.051302079569469416
7558,2010-03-02,21.36000061035156,21.40999984741211,21.21666717529297,21.38999938964844,1980600.0,0.005334142235832839,4.523814713896458,-0.6428250296318522,52.42569172756596,52.35962162237859,0.17908655870836654,0.042290302220539644,-0.7012427115456674,-1.0280249688665855,19.733538799284783,0.19333267211914062,0.2560727559625491,-0.04399957656860565,-0.5178911613045507,0.4298920081673394,-0.2809453689365782,0.19294621579936688,0.3989102441088903,67.97413486818661,12.253761133957433,0.23694579236797214,3,0.10333251953125355,-0.6933336257934535,-1.3308334350585902,-1.2433338165283168,2.2533321380615305,1,0.04509986434251134,2.032274141002095,21.24666786193848,1.0180115162356433,21.126667022705078,2.261540899327441,21.446666717529297,0.04509986434251134
7559,2010-03-03,21.336666107177734,21.46999931335449,21.28333282470703,21.43000030517578,2846100.0,-0.0010924392559481522,1.1538580043136175,3.1112665310267302,59.082858598957586,52.291659386138626,0.16606047969264637,0.026280206860270994,-0.6670620545815353,-0.9912056737345267,18.31487035828513,0.18666648864745738,0.1711464266133902,-0.04150075912475515,-0.4660153391184032,0.3830138208688929,-0.2537580491215792,0.17075653087206888,0.3625984682813481,68.79423414064021,8.322664152866665,0.2122572899968235,3,0.12666702270507812,9.5367431640625e-07,-1.412498950958252,-1.1983327865600586,2.4000015258789062,2,0.057334794134174416,4.523814713896458,21.36000061035156,2.032274141002095,21.24666786193848,1.0180115162356433,21.126667022705078,0.057334794134174416
7560,2010-03-04,21.57666778564453,21.71666717529297,21.376667022705078,21.399999618530273,3195000.0,0.01124832142290777,-2.044777139148184,-1.8928556831650796,58.8652511050938,51.94387783336635,-0.11182901801575795,-0.21198886363639247,-0.8943871167668682,-1.2250784519329585,17.04018931657858,0.3800010681152344,0.14403573255387414,0.19050092697143484,-0.2430038282651381,0.6240056822080078,-0.02625145064684986,0.40725330458971953,-0.5633354187011719,80.09491525423729,19.050351209565477,0.21675237761828559,3,-0.11333465576171875,-0.24000072479248047,-1.2166681289672852,-1.2166681289672852,2.5266647338867188,3,0.05437967651038833,1.1538580043136175,21.336666107177734,4.523814713896458,21.36000061035156,2.032274141002095,21.24666786193848,0.05437967651038833
7561,2010-03-05,21.71999931335449,21.77666664123535,21.59000015258789,21.703332901000977,2122500.0,0.0066428944976071325,1.871768537809208,0.09433738191630918,60.34183586635661,52.95606689087194,-0.29741039664199675,-0.3382724931826111,-1.0251569411847363,-1.363035317434413,16.19473416262076,0.1999988555908203,0.11770722651770171,0.3119991302490206,-0.1431435677912276,0.7671418282892688,0.08442778122889649,0.5395704792691447,-0.6926002502441371,92.57634174314745,31.871358223984757,0.2275713490201242,3,-0.32499980926513317,-0.32999897003173473,-1.3599996566772425,-1.3599996566772425,2.3900012969970703,4,0.058778480153958146,-2.044777139148184,21.57666778564453,1.1538580043136175,21.336666107177734,4.523814713896458,21.36000061035156,0.058778480153958146
7562,2010-03-08,21.753332138061523,21.85333251953125,21.656667709350586,21.773332595825195,2864400.0,0.0015346604862247482,1.1851608527953206,-1.2000457770659458,56.716403570296265,54.76870124781327,-0.34333333672168465,-0.3540539157399394,-1.0476458029971027,-1.3931934184223245,15.953080036116704,0.19666481018066406,0.07527118859656312,0.3226653099060073,-0.15445325150695055,0.7997838713189651,0.08410602919952836,0.5612245906124862,-0.6959623718261732,84.29310117556831,25.94575495979771,0.23855928070647894,3,-0.31999969482421875,-0.36333179473876953,-1.3933324813842773,-1.3933324813842773,2.510000228881836,0,0.07064061577845027,1.871768537809208,21.71999931335449,-2.044777139148184,21.57666778564453,1.1538580043136175,21.336666107177734,0.07064061577845027
7563,2010-03-09,21.833332061767575,21.99666786193848,21.636667251586914,21.636667251586914,2044500.0,0.0036775939979363237,-2.661057715621369,-9.833015449170144,54.50975552289372,55.14826114231755,-0.39307957844084385,-0.39386602060215026,-1.1079114849964604,-1.47617413036118,15.816740991475891,0.36000061035156605,0.02045231733649544,0.36433200836181356,-0.11284283004404116,0.8415068467676683,0.12574458915888442,0.6029194275647427,-0.7282045303344695,77.10251261387157,21.397431469149467,0.23858741920292798,3,-0.3283319473266566,-0.4016647338867152,-1.4183320999145472,-1.4183320999145472,2.6633358001709055,1,0.0664122525520765,1.1851608527953206,21.753332138061523,1.871768537809208,21.71999931335449,-2.044777139148184,21.57666778564453,0.0664122525520765
7564,2010-03-10,21.56666755676269,21.796667098999023,21.46666717529297,21.796667098999023,3800700.0,-0.012213642161923555,1.869570265204916,-1.1695002376126626,45.3590261089854,54.18264084116641,-0.12316803708405999,-0.1083408901514531,-0.8297923960673153,-1.2167325279845862,15.26753162279858,0.3666648864746058,0.008523583556804937,0.08216743469237997,-0.386021326555646,0.550356195940406,-0.1519269459316348,0.31626181531639475,-0.3902167988891563,30.645205947227293,-19.484926378474274,0.23409438062401308,3,-0.06166744232177379,-0.13500022888183238,-1.131668090820309,-1.131668090820309,2.753332138061527,2,0.09489946401147265,-2.661057715621369,21.833332061767575,1.1851608527953206,21.753332138061523,1.871768537809208,21.71999931335449,0.09489946401147265
7565,2010-03-11,21.75,21.75666618347168,21.296667098999023,21.75666618347168,3735600.0,0.008500731174845733,137.00972818311874,0.02898346408372403,49.01958401041189,54.48877403140526,-0.28937899800651934,-0.24462110539708704,-1.0010231633067477,-1.402835575959351,15.301749130212237,0.45999908447265625,0.052264068482063664,0.2276665687561028,-0.19331525647368508,0.6486483939858907,0.01717565614120886,0.43815748137099675,-0.5079318738012688,64.76177241540884,18.97979829397523,0.21049091261489355,3,-0.24499988555908203,-0.3183326721191406,-1.1700000762939453,-1.1700000762939453,2.639999389648441,3,0.09134104060030523,1.869570265204916,21.56666755676269,-2.661057715621369,21.833332061767575,1.1851608527953206,21.753332138061523,0.09134104060030523
7566,2010-03-12,21.84666633605957,21.88999938964844,21.68000030517578,21.81333351135254,2158200.0,0.004444429244118142,2.5000158947132705,-5.000286123032904,56.23934449640493,54.72886122299624,-0.3052759257617268,-0.30964541038628823,-1.0842150417541987,-1.4993434682371145,15.369896596899157,0.2099990844726598,0.06162902925628089,0.2941662788391106,-0.12909738248899671,0.717429940167218,0.08253444817505695,0.5057981095031643,-0.5499992370605469,78.5712339442288,30.78021693426944,0.21163183066405375,3,-0.23999881744384766,-0.41499900817871094,-1.2666664123535156,-1.2666664123535156,2.813333511352539,4,0.10329567672972062,137.00972818311874,21.75,1.869570265204916,21.56666755676269,-2.661057715621369,21.833332061767575,0.10329567672972062
7567,2010-03-15,21.8700008392334,21.88333320617676,21.696666717529297,21.86666679382324,1945800.0,0.001068103609717097,11.444938962357412,0.10002288853295163,64.12217241511115,56.02847018827904,-0.2580263554335822,-0.30503961831502835,-1.091699287378546,-1.5246176211545297,15.259818687315935,0.1866664886474645,0.06698045151140519,0.2898341178894057,-0.14079663014773658,0.720464865926548,0.07451874387083635,0.5051494919079751,-0.573333740234375,81.90473076440958,27.414299204617798,0.21531537401857076,3,-0.23000049591064453,-0.43833351135253906,-1.2566676139831543,-1.2900009155273438,2.8999996185302734,0,0.10242339666945699,2.5000158947132705,21.84666633605957,137.00972818311874,21.75,1.869570265204916,21.56666755676269,0.10242339666945699
7568,2010-03-16,21.690000534057614,21.899999618530273,21.50666618347168,21.899999618530273,2584500.0,-0.008230466313145945,2.746049046321526,-62.986270022817244,56.15944620494276,55.70364658894405,-0.029382721377363197,-0.11713049113944152,-0.893744968364139,-1.3261741639546543,14.414988638811513,0.39333343505859375,0.11613006375737456,0.10100040435790802,-0.3311032744556215,0.5331040831714375,-0.11505143504885851,0.31705224376467456,-0.33733337402343366,65.19347496206315,7.071682624899118,0.21605183940676503,3,-0.043333053588863635,-0.25833320617675426,-0.7416672706603968,-1.110000610351559,4.753332138061527,1,0.11864139094165083,11.444938962357412,21.8700008392334,2.5000158947132705,21.84666633605957,137.00972818311874,21.75,0.11864139094165083
7569,2010-03-17,21.920000076293945,22.05666732788086,21.64666748046875,21.706666946411133,3666300.0,0.010603943594892362,-1.460008468660235,-1.0158764759309546,61.52598563727953,55.999283759186916,-0.18767000998740357,-0.3459657989238849,-1.1029626744998389,-1.5313625118934695,13.29772970826022,0.4099998474121094,0.1447662476974756,0.31899995803832937,-0.13644418311154283,0.7744440991882016,0.09127788746339505,0.5467220286132637,-0.5158128601074203,82.01747231208229,20.913096841723046,0.22772207057493532,3,-0.2433328628540039,-0.45833301544189453,-0.9716668128967285,-1.3400001525878906,4.593332290649414,2,0.11754871243961129,2.746049046321526,21.690000534057614,11.444938962357412,21.8700008392334,2.5000158947132705,21.84666633605957,0.11754871243961129
7570,2010-03-18,21.76000022888184,22.03333282470703,21.76000022888184,21.893333435058594,3167700.0,-0.007299263086460561,-3.099992847435971,-0.6249999999999833,66.72536470521878,56.708564741282714,0.0011961825339845689,-0.1946322209593525,-0.9079225739958119,-1.3484009040829044,12.637025168879148,0.27333259582519176,0.16965241605079484,0.15816679000854705,-0.29843340414082675,0.6147669841579209,-0.07013330706613985,0.38646688708323396,-0.2905650015258807,46.060639688722,-21.58070854660337,0.22830009707468615,3,-0.08333301544189808,-0.2983331680297887,-0.7633337974548375,-1.1800003051757848,4.8866672515869105,3,0.11764703304297375,-1.460008468660235,21.920000076293945,2.746049046321526,21.690000534057614,11.444938962357412,21.8700008392334,0.11764703304297375
7571,2010-03-19,21.76666641235352,21.856666564941406,21.676666259765625,21.76666641235352,6123300.0,0.0003063503401452561,1.000000000000079,-0.0,64.60672652322958,57.585267291608645,0.002062805731537054,-0.2141139333216593,-0.8702593005607682,-1.331354425872334,11.646854762309879,0.18000030517578125,0.1849389033933697,0.16599969863892028,-0.2886912749813888,0.6206906722592294,-0.06134578817123426,0.3933451854490748,-0.23850797494506892,47.27267052528337,-23.464254157034468,0.22734548681015385,3,-0.08999919891357777,-0.2966661453247106,-0.7916665077209508,-1.1866664886474645,4.7033329010009695,4,0.1205206588642378,-3.099992847435971,21.76000022888184,-1.460008468660235,21.920000076293945,2.746049046321526,21.690000534057614,0.1205206588642378
7572,2010-03-22,21.920000076293945,22.049999237060547,21.613332748413086,21.703332901000977,3567600.0,0.0070444256844677255,-1.2016752577319587,100.0,65.38461941536562,58.793585501883285,-0.13984941602385348,-0.3610167756041882,-0.9822631325941948,-1.4565431828607984,10.929839257557132,0.43666648864746094,0.18912229082406284,0.30349998474121165,-0.17310781163610045,0.7801077811185237,0.06519608655255738,0.5418038829298659,-0.3389907498382527,75.1514605058278,3.8971379958158394,0.23830389818865577,3,-0.2433328628540039,-0.4499998092651367,-0.945000171661377,-1.3400001525878906,4.520000457763668,0,0.12499998912324006,1.000000000000079,21.76666641235352,-3.099992847435971,21.76000022888184,-1.460008468660235,21.920000076293945,0.12499998912324006
7573,2010-03-23,22.15333366394043,22.17333221435547,21.809999465942386,21.92333221435547,2590200.0,0.010644780421275257,1.6913681414553592,1.0615426599528153,70.11499544772494,61.54424876174323,-0.36097785682425254,-0.5619948407390751,-1.1761838491031256,-1.6587587015934417,10.89816611864808,0.3633327484130824,0.18532807951267927,0.49800024032592916,-0.021006105826447907,1.0170065864783062,0.23849706724973885,0.7575034134021195,-0.5400009155273438,96.42882687729265,23.836241642484026,0.2595031730761892,3,-0.4183340072631836,-0.5600013732910156,-1.1783337593078613,-1.573333740234375,4.229999542236332,1,0.11811616407342163,-1.2016752577319587,21.920000076293945,1.000000000000079,21.76666641235352,-3.099992847435971,21.76000022888184,0.11811616407342163
7574,2010-03-24,21.950000762939453,22.15333366394043,21.85333251953125,22.106666564941406,2454600.0,-0.009178433552506249,1.4000091552734375,-0.6811513678920613,59.36456417607107,62.69369100237203,-0.10901487795277731,-0.33764377970748427,-0.926069057664435,-1.4204372581061335,11.058168608615624,0.3000011444091797,0.1851601855047491,0.27033395767211843,-0.2563475097732031,0.79701542511744,0.006993223949457672,0.5336746913947792,-0.3366680145263672,60.11934564255571,-11.048190615088721,0.26334073372266,3,-0.1100015640258789,-0.35666847229003906,-0.9991674423217773,-1.3700008392333984,4.073331832885742,2,0.20470759694761664,1.6913681414553592,22.15333366394043,-1.2016752577319587,21.920000076293945,1.000000000000079,21.76666641235352,0.20470759694761664
7575,2010-03-25,22.13333320617676,22.363332748413086,21.956666946411133,22.06666755676269,5168100.0,0.008352275028019607,-1.8372012561877895,-0.4255277703377697,60.16396979503789,63.12976047999792,-0.2595473398548265,-0.4921268303079387,-1.057268085578695,-1.5710855816004106,11.90831953230683,0.4133319854736328,0.1895134111914345,0.41933307647705576,-0.13232797846440647,0.970994131418518,0.14350254900632464,0.6951636039477869,-0.45280052185059105,69.33339436849005,0.8378269568681276,0.27583052747073156,3,-0.19833374023437855,-0.4450006484985387,-1.1749997138977086,-1.5533332824707067,4.536666870117184,3,0.1978915294847805,1.4000091552734375,21.950000762939453,1.6913681414553592,22.15333366394043,-1.2016752577319587,21.920000076293945,0.1978915294847805
7576,2010-03-26,22.280000686645508,22.386667251586914,22.166667938232425,22.21333312988281,2663400.0,0.0066265428303322604,-1.7500268224355549,1.000028610666003,62.26714172745608,62.923645959147365,-0.37803671201578126,-0.5775715943992701,-1.157189885176912,-1.6830326515353065,12.782801788956121,0.2533340454101527,0.24070923548669043,0.5083338737487786,-0.025658959375419954,1.0423267068729771,0.24133745718667754,0.7753302903108796,-0.5038759933471688,86.20693057097053,18.895459834378713,0.2669964165620996,3,-0.33333396911621094,-0.5800008773803711,-1.321667194366455,-1.7000007629394531,3.8699989318847656,4,0.19599042456226656,-1.8372012561877895,22.13333320617676,1.4000091552734375,21.950000762939453,1.6913681414553592,22.15333366394043,0.19599042456226656
7577,2010-03-29,22.336666107177734,22.46333312988281,22.280000686645508,22.376667022705078,1652400.0,0.002543331184284625,-1.3913173280258275,-0.6000057219694699,61.85247333000376,63.556204528598585,-0.4040325639392037,-0.5780258042424933,-1.1692484679195907,-1.7062117376592703,14.050008352576619,0.18333244323730113,0.2753187576510321,0.5104993820190415,-0.020368851802274435,1.0413676158403575,0.24506526510838356,0.7759334989296995,-0.4628546045532218,80.61220021311723,13.938629813985287,0.26543411691065816,3,-0.29833316802978516,-0.5983333587646484,-1.3583331108093262,-1.7533330917358398,3.3466663360595703,0,0.18504700685159703,-1.7500268224355549,22.280000686645508,-1.8372012561877895,22.13333320617676,1.4000091552734375,21.950000762939453,0.18504700685159703
7578,2010-03-30,22.32333374023437,22.46999931335449,22.31333351135254,22.34666633605957,2454900.0,-0.0005968825821808244,-6.230776002464733,0.583301544917121,70.2317483274973,64.52351149417834,-0.3256609093285725,-0.5152391054826388,-1.096144883693352,-1.6581193478954503,15.166401879724084,0.15666580200194957,0.2875722116154371,0.4490003585815394,-0.07857877917110301,0.9765794963341818,0.18521078970521643,0.7127899274578624,-0.34340834470336645,76.21639845226409,4.779537125801923,0.26378956887632204,3,-0.2816677093505824,-0.5816679000854457,-1.3283333778381312,-1.7233333587646449,3.119998931884769,1,0.18441093260204156,-1.3913173280258275,22.336666107177734,-1.7500268224355549,22.280000686645508,-1.8372012561877895,22.13333320617676,0.18441093260204156
7579,2010-03-31,22.559999465942386,22.676666259765625,22.209999084472656,22.26666641235352,3322800.0,0.010601719638382745,-1.2950785841255443,-12.57181394588217,71.05721162380412,65.0048278184656,-0.5162888739984339,-0.6909837256132931,-1.2709912822267064,-1.8585088404023473,16.35822333133336,0.46666717529296875,0.29042120498824175,0.6244994163513233,0.07613563926794953,1.1728631934346971,0.35031752780963643,0.8986813048930102,-0.48205928684668464,83.79626318257367,11.039373246582855,0.2741818885416873,3,-0.4149999618530309,-0.7150001525878942,-1.5649991035461461,-1.9599990844726598,2.7566680908203054,2,0.16947401732018008,-6.230776002464733,22.32333374023437,-1.3913173280258275,22.336666107177734,-1.7500268224355549,22.280000686645508,0.16947401732018008
7580,2010-04-01,22.75,22.940000534057614,22.60333251953125,22.60333251953125,2964900.0,0.00842200968774165,-3.5909019975030727,0.5000032511655429,72.39672641876145,65.87038336241358,-0.6158532486200379,-0.8311896100958052,-1.3894573807761432,-2.0156034120266426,17.178027108976192,0.38000106811522727,0.331787154202452,0.7558333396911614,0.12435177294989685,1.387314906432426,0.4400925563205291,1.0715741230617937,-0.5523146047703129,75.43094199270462,3.2686834071828486,0.31574078337063144,4,-0.47333335876464844,-0.7733335494995117,-1.7508330345153809,-2.1499996185302734,3.7333335876464844,3,0.14388275146484375,-1.2950785841255443,22.559999465942386,-6.230776002464733,22.32333374023437,-1.3913173280258275,22.336666107177734,0.14388275146484375
7581,2010-04-05,22.99666786193848,23.04333305358887,22.69333267211914,22.726667404174805,2861400.0,0.010842543381911263,-1.0791900833937846,1.8409019975031453,75.14884145489964,66.9552969223618,-0.7483991223403983,-1.030123633234279,-1.5583153619532588,-2.2317483444407635,17.966299717167505,0.3500003814697301,0.3515381080091977,0.938667774200443,0.17882022725125424,1.6985153211496318,0.5587440007258486,1.3185915476750374,-0.7866687774658239,94.40018127427578,22.500746844897108,0.37992377347459527,4,-0.5700016021728516,-0.9683351516723668,-1.997500896453861,-2.3966674804687536,3.49666595458984,0,0.1597332377198506,-3.5909019975030727,22.75,-1.2950785841255443,22.559999465942386,-6.230776002464733,22.32333374023437,0.1597332377198506
7582,2010-04-06,23.290000915527344,23.309999465942386,22.79999923706055,22.916667938232425,3397200.0,0.012755458979966106,1.467762477849928,1.382712386442275,83.99438169008036,68.49745094929018,-0.9241443311149133,-1.2674114246557906,-1.762270616377453,-2.4971733335925705,18.774288410056915,0.5100002288818359,0.38600724076394144,1.1551673889160163,0.23185124497397425,2.0784835328580584,0.6935093169449935,1.6168254608870392,-0.9133350372314446,98.1819505927514,24.383594454175707,0.46165807197102193,4,-0.7083349227905273,-1.1283349990844727,-2.2341670989990234,-2.690000534057617,3.5166664123535156,1,0.12279942424116363,-1.0791900833937846,22.99666786193848,-3.5909019975030727,22.75,-1.2950785841255443,22.559999465942386,0.12279942424116363
7583,2010-04-07,23.28333282470703,23.413333892822266,23.07999992370605,23.26000022888184,5637900.0,-0.00028630702267884445,1.3529340486977612,0.062498084134581904,82.00312876936565,71.01284701521179,-0.8273319866069784,-1.2085037064092639,-1.6743457507079427,-2.461128489295149,19.344578200492162,0.3333339691162145,0.4342925810507907,1.0759992599487305,0.032477114146722386,2.1195214057507386,0.5542381870477264,1.5977603328497345,-0.7200002288818332,89.19660037977853,15.75887417156828,0.5217610729010036,4,-0.598332405090332,-0.9683322906494141,-2.2516660690307617,-2.6833324432373047,2.79000091552734,2,0.10307801020580354,1.467762477849928,23.290000915527344,-1.0791900833937846,22.99666786193848,-3.5909019975030727,22.75,0.10307801020580354
7584,2010-04-08,23.61333274841309,23.753332138061523,22.97333335876465,23.10333251953125,9569700.0,0.014173225379309873,-1.025974669371639,21.857843537974542,90.28985074577344,74.36016712084908,-1.0019403853347626,-1.4517424370866259,-1.9595956884723087,-2.7621424335663,20.7197974618464,0.779998779296875,0.4847120453171243,1.3036659240722699,0.13122837533681775,2.476103472807722,0.7174471497045438,1.889884698439996,-0.8799998931884794,87.82613599234438,10.474075768478372,0.5862187743677255,4,-0.6533327102661168,-1.0950002670288121,-2.5483326911926305,-3.013332366943363,2.300001144409176,3,0.07749858705688362,1.3529340486977612,23.28333282470703,1.467762477849928,23.290000915527344,-1.0791900833937846,22.99666786193848,0.07749858705688362
7585,2010-04-09,23.73666763305664,23.773332595825195,23.399999618530273,23.636667251586914,4146900.0,0.005223103657481021,3.30776341127923,0.19607909135447735,90.75862449981439,77.5258874288889,-0.9766274854986996,-1.4952733117185204,-2.0470006407479246,-2.8526590246054724,22.7420638918637,0.3733329772949219,0.5122075556655048,1.3276674270629876,0.02542979682808877,2.6299050572978864,0.6765486119455382,1.978786242180437,-0.7993349212646486,96.60509580012398,14.810046071898526,0.6511188151174501,4,-0.7450017929077148,-1.2016677856445312,-2.336667537689209,-3.136667251586914,2.6366653442382812,4,0.06656367895153403,-1.025974669371639,23.61333274841309,1.3529340486977612,23.28333282470703,1.467762477849928,23.290000915527344,0.06656367895153403
7586,2010-04-12,24.10333251953125,24.26000022888184,23.67333221435547,23.78666687011719,7497600.0,0.015447193015584837,-1.1595076949000356,3.166644414350801,91.50823459960522,80.82097201440017,-1.1817242813930626,-1.775222585962048,-2.3696177362633044,-3.187925648487475,24.72141461026101,0.5866680145263707,0.6004753200733042,1.5814990043640123,0.10501142187995427,3.0579865868480702,0.8432552131219815,2.319742795606043,-1.1299991607666016,89.26934226564099,6.359882657980279,0.7382437912420297,4,-0.8683328628540039,-1.3249988555908203,-2.7033324241638184,-3.5033321380615234,1.9233341217041016,0,0.09874157717347543,3.30776341127923,23.73666763305664,-1.025974669371639,23.61333274841309,1.3529340486977612,23.28333282470703,0.09874157717347543
7587,2010-04-13,24.11000061035156,24.126667022705078,23.93000030517578,23.98666763305664,6962100.0,0.000276646012119075,1.510652803817965,0.38947381101526807,90.7073511216715,83.09603899153062,-1.017379639044865,-1.69223275867974,-2.3287808337608062,-3.1667232575119364,26.807731901005482,0.19666671752929688,0.684287234166856,1.476167106628413,-0.1265662787526587,3.0789004920094847,0.6748004139378772,2.277533799318949,-0.8793338775634716,88.34200040321095,6.847594335241766,0.8013666926905363,4,-0.8750009536743129,-1.3316669464111293,-2.7175006866455043,-3.5100002288818324,1.8666667938232457,1,0.09885247390468677,-1.1595076949000356,24.10333251953125,3.30776341127923,23.73666763305664,-1.025974669371639,23.61333274841309,0.09885247390468677
7588,2010-04-14,24.26333236694336,24.270000457763672,23.92333221435547,24.170000076293945,4183800.0,0.006359674521367209,5.4999195350916406,0.756750487148579,99.15012189745038,86.21747346638021,-0.9684228262959103,-1.7316760608067412,-2.445493830582098,-3.289839068705895,29.696790660804908,0.3466682434082031,0.7650060274168773,1.500832271575927,-0.19342595651608363,3.1950904996679377,0.6537031575299217,2.3479613856219324,-0.826798934936523,99.48575152207842,14.65603139018397,0.8471291140460051,4,-0.8266658782958984,-1.4799985885620117,-2.85166597366333,-3.663331985473633,0.870000839233402,2,0.10482216220235974,1.510652803817965,24.11000061035156,-1.1595076949000356,24.10333251953125,3.30776341127923,23.73666763305664,0.10482216220235974
7589,2010-04-15,24.49666786193848,24.54999923706055,24.126667022705078,24.21333312988281,3792300.0,0.009616795066164086,1.1709484474570753,3.0357631863978036,99.16780419669202,89.19203766392805,-1.003701782786667,-1.8573012338269912,-2.648845346995916,-3.490017654857734,32.3963204122044,0.4233322143554723,0.8604775463549466,1.6053343772888233,-0.20693362299320484,3.4176023775708515,0.699200377147811,2.5114683774298356,-0.8934410247802766,95.36248758149773,8.218461755686093,0.9061340001410136,4,-0.8750019073486364,-1.573334693908695,-3.0283341407775914,-3.855000495910648,0.743331909179684,3,0.06436246297585746,5.4999195350916406,24.26333236694336,1.510652803817965,24.11000061035156,-1.1595076949000356,24.10333251953125,0.06436246297585746
7590,2010-04-16,24.31999969482422,24.50666618347168,24.209999084472656,24.453332901000977,5116200.0,-0.007211926459139262,1.4722281826923842,-0.4705854633824411,91.91773745874033,91.05524833102146,-0.6491766807223307,-1.5589382978114656,-2.4295507378339565,-3.277157608090178,35.241736105783076,0.29666709899902344,0.9498418812573028,1.30066623687744,-0.5366080622851932,3.137940536040073,0.38202908729612517,2.219303386458755,-0.5274183776855459,73.76432142655085,-12.940642249268677,0.9186371495813166,4,-0.6450004577636683,-1.3966665267944336,-2.85166597366333,-3.6783323287963867,0.973333358764652,4,0.06551538725295059,1.1709484474570753,24.49666786193848,5.4999195350916406,24.26333236694336,1.510652803817965,24.11000061035156,0.06551538725295059
7591,2010-04-19,24.38999938964844,24.393333435058594,24.046667098999023,24.11666679382324,3303600.0,0.0028782769614557058,1.4761820423566596,-2.049996423717956,91.96178552496157,91.94051542378605,-0.5595947566354837,-1.499191928415165,-2.4509332762766114,-3.310723181509651,38.261266545120485,0.3466663360595703,1.0323422795844017,1.239499282836917,-0.595794848929156,3.07479341460299,0.32185221695387867,2.157146348719955,-0.44593448852539197,74.46812396135809,-12.47020553247782,0.9176470658830369,4,-0.6283330917358434,-1.3616666793823278,-2.9216656684875524,-3.748332023620609,0.7833328247070277,0,0.08131749230335128,1.4722281826923842,24.31999969482422,1.1709484474570753,24.49666786193848,5.4999195350916406,24.26333236694336,0.08131749230335128
7592,2010-04-20,24.65999984741211,24.71333312988281,24.40999984741211,24.440000534057614,4175400.0,0.011070129746631352,-1.1666609900477263,0.8048777083842076,93.21815416050474,93.18662935613483,-0.6870775655695702,-1.6373407537626434,-2.668714058789547,-3.5453301540225723,41.01098293050921,0.3233337402343679,1.1133749424031407,1.3724997520446784,-0.4849759440453596,3.2299754481347165,0.4437619039996612,2.3012376000896957,-0.6133327484130859,93.24895940973707,4.74971751417732,0.9287378480450186,4,-0.8166666030883789,-1.5500001907348633,-3.1408324241638184,-4.018332481384277,0.3600006103515625,1,0.05542038938685012,1.4761820423566596,24.38999938964844,1.4722281826923842,24.31999969482422,1.1709484474570753,24.49666786193848,0.05542038938685012
7593,2010-04-21,24.770000457763672,24.893333435058594,24.57666778564453,24.57666778564453,5219100.0,0.0044606898228796155,-2.2758627493538013,0.8787876160668473,92.88476955317071,93.47495366806787,-0.6302998977229848,-1.6245473582085026,-2.716617992306336,-3.620428559853167,43.64049838744347,0.3166656494140625,1.1761110146131912,1.3516670227050795,-0.537785829996718,3.241119875406877,0.406940596354179,2.29639344905598,-0.7233333587646484,85.43310722983034,-3.5097964771043166,0.9447264263508992,4,-0.6233339309692383,-1.5700006484985352,-3.2341666221618652,-4.12833309173584,0.9300003051757777,2,0.04871485361773287,-1.1666609900477263,24.65999984741211,1.4761820423566596,24.38999938964844,1.4722281826923842,24.31999969482422,0.04871485361773287
7594,2010-04-22,26.44333267211914,26.51666641235352,24.3700008392334,24.3700008392334,12975000.0,0.0675547914183019,-1.0707399935419983,10.724166847536551,95.48433439255244,94.00003254503876,-2.0785634879216204,-3.1030872877199585,-4.313254125077233,-5.253883373137931,46.765503418088855,2.1466655731201207,1.2399236576562096,2.800332641601564,0.602593594874282,4.998071688328846,1.7014631182379247,3.899202164965203,-2.2273323059082024,97.03102183721725,6.115438173869023,1.098869523363641,4,-1.3483333587646484,-2.37833309173584,-4.904165267944336,-5.801665306091309,-0.8999996185302699,3,-0.04953987767674961,-2.2758627493538013,24.770000457763672,-1.1666609900477263,24.65999984741211,1.4761820423566596,24.38999938964844,-0.04953987767674961
7595,2010-04-23,26.51333236694336,26.54999923706055,25.946666717529297,26.01000022888184,6259800.0,0.002647158574608177,1.0924855873704549,0.24276487250039616,95.2788991285307,94.41899527047492,-1.9146148251989032,-2.980959065305168,-4.2956737406210195,-5.279947132158764,49.518238810643496,0.6033325195312536,1.3352390226163138,2.651332378387451,0.22588550575716937,5.076779251017733,1.4386089420723103,3.864055814702592,-2.143331527709961,98.53527745840452,7.727502175509841,1.2127234363151416,4,-1.2766666412353516,-2.431666374206543,-4.944165229797363,-5.841665267944336,-1.0466651916503906,4,-0.04802612429861053,-1.0707399935419983,26.44333267211914,-2.2758627493538013,24.770000457763672,-1.1666609900477263,24.65999984741211,-0.04802612429861053
7596,2010-04-26,26.64666748046875,26.77666664123535,26.36666679382324,26.56999969482422,3607500.0,0.005028983595122494,1.4356467055691107,0.1523204656468022,95.07602574045815,94.90440356145122,-1.8430547844155605,-2.920095811409528,-4.346133177959544,-5.366581440638029,52.394573142779066,0.4099998474121129,1.3934547404478188,2.5663341522216783,-0.03898537890890452,5.171653683352261,1.2636743866563869,3.8689939177869697,-2.2766666412353516,94.59837088064062,4.528261258498176,1.3026597655652914,4,-1.2966680526733398,-2.4516677856445312,-5.077500343322754,-5.975000381469727,-0.89666748046875,0,-0.05078813055598175,1.0924855873704549,26.51333236694336,-1.0707399935419983,26.44333267211914,-2.2758627493538013,24.770000457763672,-0.05078813055598175
7597,2010-04-27,26.46999931335449,26.73666763305664,26.136667251586914,26.35333251953125,6717900.0,-0.0066300285858917896,-1.1818301619173455,1.5217185789630345,90.92459403173854,93.99045602081657,-1.4487692819389757,-2.548557368315624,-4.089297644615328,-5.150950868106396,54.96315107177203,0.6000003814697266,1.4441982424217628,2.1829993247985797,-0.49468360146095947,4.860682251058119,0.8441578616688119,3.5218407879283475,-1.618665313720701,87.25758567617632,-2.802270173706205,1.3388414631297694,4,-1.0583324432373011,-2.27499961853027,-4.896665573120114,-5.798332214355465,-0.8433322906494105,1,-0.04898629137269506,1.4356467055691107,26.64666748046875,1.0924855873704549,26.51333236694336,-1.0707399935419983,26.44333267211914,-0.04898629137269506
7598,2010-04-28,26.440000534057614,26.57666778564453,26.296667098999023,26.520000457763672,6438000.0,-0.001133312432000766,1.896540157651214,-0.6857128843985015,89.33206082558699,92.89759564624936,-1.2041713347771115,-2.31291967152341,-3.984167274730968,-5.082407271362424,57.653449868673135,0.2800006866455078,1.4650554567721414,1.947167205810544,-0.7278443236906007,4.622178735311689,0.6096614410599699,3.284672970561118,-1.203600006103514,86.01109855395433,-4.152385976409917,1.337505764750573,4,-1.0283336639404261,-2.1466674804687464,-4.866666793823239,-5.76833343505859,-1.470001220703125,2,-0.05370650709574787,-1.1818301619173455,26.46999931335449,1.4356467055691107,26.64666748046875,1.0924855873704549,26.51333236694336,-0.05370650709574787
7599,2010-04-29,26.38333320617676,26.6200008392334,26.28666687011719,26.59666633605957,4133400.0,-0.0021432423122631494,1.5640863875113433,2.666666666666504,87.52357366801678,92.40935522505784,-0.951831615469164,-2.06078910412538,-3.8568508127634615,-4.981917376065855,59.989655714891455,0.3333339691162074,1.5089353412912772,1.6993331909179723,-0.9403143433203418,4.338980725156286,0.37950942379881525,3.0191569580371294,-0.8388794555664099,52.6104251549438,-35.22062012067788,1.3198237671191575,4,-0.9716663360595739,-2.0683336257934606,-4.719167232513431,-5.653333663940433,-1.8500003814697301,3,-0.02590015590135264,1.896540157651214,26.440000534057614,-1.1818301619173455,26.46999931335449,1.4356467055691107,26.64666748046875,-0.02590015590135264
7600,2010-04-30,26.023332595825195,26.546667098999023,26.00666618347168,26.43000030517578,4369500.0,-0.01364500108982758,-1.4545466367849076,1.9062567055289639,77.27268047577422,90.77723244181479,-0.3629745568435503,-1.5209656237996114,-3.430969415512621,-4.582510340625721,61.55554505608277,0.5400009155273438,1.5211001855363087,1.175665950775148,-1.3630648194285655,3.7143967209788613,-0.0936994343267088,2.4450313358770046,-0.23243626708984522,2.1644678500478074,-81.95336012580695,1.2693653851018565,4,-0.4499988555908203,-1.6566658020019531,-4.306666851043701,-5.293333053588867,-1.3999996185302734,4,-0.01844496820185626,1.5640863875113433,26.38333320617676,1.896540157651214,26.440000534057614,-1.1818301619173455,26.46999931335449,-0.01844496820185626
7601,2010-05-03,26.670000076293945,26.739999771118164,25.926666259765625,26.059999465942386,3630300.0,0.024849526020064516,1.1688893636067708,-1.499997654905226,80.7691831561167,89.39401344132723,-0.7288595892984446,-1.9798331424818159,-4.00438790760543,-5.18912375609872,63.06332197891052,0.8133335113525391,1.538070189064971,1.6386668205261223,-0.867515652718744,4.144849293770989,0.38557558390369095,2.8917580571485537,0.10666656494140625,91.39348202832413,7.487361094908138,1.253091236622433,5,-1.0966663360595703,-2.1983327865600586,-4.858334064483643,-5.845000267028809,-1.9733333587646484,0,-0.04511934374048154,-1.4545466367849076,26.023332595825195,1.5640863875113433,26.38333320617676,1.896540157651214,26.440000534057614,-0.04511934374048154
7602,2010-05-04,26.149999618530273,26.453332901000977,25.946666717529297,26.453332901000977,3491100.0,-0.019497579912865604,2.340656714916307,-0.49726717862771386,70.8394412629604,86.94453252019275,0.02762986017158653,-1.3013011623982038,-3.4096528757320073,-4.626896241419892,64.18374774114713,0.7233333587646484,1.5871270033593916,0.9756664276123033,-1.4367886128915437,3.3881214681161502,-0.230561092639622,2.1818939478642285,0.6096670150756829,27.459013510122627,-52.22602549981232,1.2062275202519237,5,-0.5766658782958984,-1.6566667556762695,-4.326666355133057,-5.313332557678223,-0.7600002288818324,1,-0.015296352748197628,1.1688893636067708,26.670000076293945,-1.4545466367849076,26.023332595825195,1.5640863875113433,26.38333320617676,-0.015296352748197628
7603,2010-05-05,25.683332443237305,26.1299991607666,25.553333282470703,25.926666259765625,5644200.0,-0.017845781342278877,-1.2913930372767544,0.8021995296603243,62.464948505658285,83.27571186609339,0.712393521943369,-0.6805027585747645,-2.8648257502530647,-4.120180518705315,64.75238040729225,0.5966663360595703,1.6309179766228112,0.388999271392823,-1.8606748442844108,2.6386733870700567,-0.7358377864457957,1.5138363292314416,1.0596741828918468,10.954987101285049,-63.98971203058806,1.1248370578386173,5,0.48166751861572266,-1.1899995803833008,-3.794999599456787,-4.808332443237305,-0.13666534423828125,2,-0.002206311064090416,2.340656714916307,26.149999618530273,1.1688893636067708,26.670000076293945,-1.4545466367849076,26.023332595825195,-0.002206311064090416
7604,2010-05-06,25.44333267211914,25.906667709350586,24.55666732788086,25.59000015258789,6893700.0,-0.009344572852786448,2.4615279278926803,0.6027418735351984,61.64476842540665,79.53858623241295,0.8891270871189967,-0.31239093514504646,-2.5506372935257815,-3.842611456928541,64.00864029810127,1.3500003814697266,1.6413057823547845,0.05749950408935689,-2.0485770761407984,2.163576084319512,-0.9955387860257225,1.1105377942044363,1.252087020263673,40.61064300971001,-33.05889368575776,1.0530382901150779,5,0.22333431243896484,-0.9499998092651367,-3.551666736602783,-4.564999580383301,0.10000038146973012,3,-0.01860343394728836,-1.2913930372767544,25.683332443237305,2.340656714916307,26.149999618530273,1.1688893636067708,26.670000076293945,-0.01860343394728836
7605,2010-05-07,25.31666755676269,26.00666618347168,25.15999984741211,25.416667938232425,9593700.0,-0.004978322493705778,-3.096748143807076,0.681816999583902,59.49454510349111,75.58508838386108,0.9255227553975587,-0.06459903420752866,-2.349188451796298,-3.6834159144678473,63.25013597690366,0.8466663360595703,1.6568360187588524,-0.1481656074523947,-2.1071728802480365,1.810841665343247,-1.1276692438502174,0.831338028945428,1.250426993750004,34.80918497940483,-37.15822761702684,0.9795036363978216,5,0.33166599273681996,-0.626667976379391,-3.321668148040768,-4.3350009918212855,0.6566658020019567,4,-0.030941462982809198,2.4615279278926803,25.44333267211914,-1.2913930372767544,25.683332443237305,2.340656714916307,26.149999618530273,-0.030941462982809198
7606,2010-05-10,26.483333587646484,26.51000022888184,25.78000068664551,25.78000068664551,4399200.0,0.04608292257533497,-1.0758293581813312,-7.033302180090636,65.78187951151637,72.79145343716972,-0.29809676787904493,-1.1002284518449201,-3.4156559917480465,-4.809106520538247,62.12787801854851,1.1933326721191477,1.4837897988292532,0.8995003700256348,-0.9995054060504316,2.798506146101701,-0.05000251801239841,1.849003258063668,-1.926666259765625,98.63481328647616,28.14656781149607,0.9495028880380331,5,-0.8350000381469727,-1.7483339309692383,-4.3566670417785645,-5.369999885559082,-0.7366657257080043,0,-0.0702328732217905,-3.096748143807076,25.31666755676269,2.4615279278926803,25.44333267211914,-1.2913930372767544,25.683332443237305,-0.0702328732217905
7607,2010-05-11,26.49333381652832,26.82999992370605,26.136667251586914,26.17333221435547,2986200.0,0.00037760461116942423,-2.5254365504633243,0.45497886095962525,65.17909192533183,70.10779022603026,-0.3402162837849083,-0.9723744935431853,-3.3271442279255226,-4.772334820553787,61.08114346077335,0.6933326721191371,1.30876741748272,0.7903339385986321,-1.0161196315383805,2.5967875087356447,-0.11289284646987596,1.6935607236671402,-1.897599830627442,85.19063564231676,15.907382611012608,0.9032267850685065,5,-0.8000001907348633,-1.6783342361450195,-4.265834331512451,-5.328333854675293,-0.9600009918212891,1,-0.06781581779934931,-1.0758293581813312,26.483333587646484,-3.096748143807076,25.31666755676269,2.4615279278926803,25.44333267211914,-0.06781581779934931
7608,2010-05-12,26.80666732788086,26.84333229064941,26.59333229064941,26.60333251953125,3861600.0,0.011826881189148875,-1.2387865951558745,0.6354180946874646,54.20850679884658,66.4061161294558,-0.6661177905947859,-1.1440543982366336,-3.539947292111407,-5.037185011465958,59.83582995924288,0.3499984741210902,1.132805113088935,0.9765007019042962,-0.7599545829098204,2.7129559867184128,0.10827305949723609,1.8447283443113562,-2.121562704467774,98.3965747774366,31.275595992854562,0.868227642407059,5,-1.1066675186157227,-1.8983345031738281,-4.435001373291016,-5.508334159851074,-1.4133338928222656,2,-0.05284759649174975,-2.5254365504633243,26.49333381652832,-1.0758293581813312,26.483333587646484,-3.096748143807076,25.31666755676269,-0.05284759649174975
7609,2010-05-13,26.07333374023437,26.74333381652832,25.989999771118164,26.68000030517578,3816000.0,-0.027356387822359718,1.0545466840755517,-2.9835844136352727,45.58234608319709,62.884967863613895,0.020805949053894324,-0.3020298095546927,-2.7117796817407616,-4.259619215596771,57.822305549394095,0.8166675567626953,0.9539782104621679,0.16433382034301403,-1.4565290472569679,1.785196687942996,-0.6460976134569769,0.974765254143005,-1.2587354567871074,54.257487669267746,-8.522565402916605,0.8104314337999914,5,-0.37333393096923473,-1.1650009155273402,-3.5733332633972132,-4.723333358764645,-0.5933341979980433,3,-0.020199436193410025,-1.2387865951558745,26.80666732788086,-2.5254365504633243,26.49333381652832,-1.0758293581813312,26.483333587646484,-0.020199436193410025
7610,2010-05-14,25.913333892822266,26.149999618530273,25.690000534057614,25.959999084472656,4737600.0,-0.006136532021803087,1.156247764823706,0.07692065847554566,42.67643096822171,58.652439842736655,0.1827831888413769,-0.017434853793613314,-2.4645869068720643,-4.056453932068617,55.50869548431167,0.4599990844726598,0.7865112610097711,-0.07533273696899556,-1.513704948782987,1.3630394748449959,-0.7945188428759913,0.6438533689380002,-0.9770115689428742,19.364190527851495,-37.76385530417548,0.7191861059069955,5,-0.2133340835571289,-0.7916679382324219,-3.1741676330566406,-4.326667785644531,-0.9933338165283203,4,-0.014278395854571246,1.0545466840755517,26.07333374023437,-1.2387865951558745,26.80666732788086,-2.5254365504633243,26.49333381652832,-0.014278395854571246
7611,2010-05-17,26.373332977294922,26.413333892822266,25.79999923706055,26.06333351135254,5546100.0,0.017751443576315307,2.14529546688314,-6.643055669091801,49.08632935554322,56.2354274085792,-0.3617673303165354,-0.3385886915553229,-2.8348708155374247,-4.471185770206567,53.98214506628647,0.6133346557617152,0.6372507040257958,0.2854996681213393,-0.9476302897599531,1.5186296260026317,-0.3310653108193051,0.9020646470619837,-1.3225900554093286,59.248558737047134,5.6866647751342185,0.6165649789406457,5,-0.6733331680297852,-1.1150007247924805,-3.6100001335144043,-4.106666564941406,-1.659999847412113,0,-0.015166820927587588,1.156247764823706,25.913333892822266,1.0545466840755517,26.07333374023437,-1.2387865951558745,26.80666732788086,-0.015166820927587588
7612,2010-05-18,26.02666664123535,26.55666732788086,25.92333221435547,26.53000068664551,3098400.0,-0.013144578137242569,1.275452794890596,-1.6236610081893192,46.3139069531364,54.44086723607676,-0.03848242471890728,0.12196796762856366,-2.4017424451785843,-4.0819793739010635,52.09407777131639,0.6333351135253906,0.5463180302917046,-0.12950000762939595,-1.1651324513019965,0.9061324360432046,-0.6473162294656944,0.38831621420690254,-0.8683683572239289,29.19074284164495,-19.429354905786337,0.5178162218362996,5,-0.32666683197021484,-0.6433343887329102,-3.0199999809265137,-3.516666412353512,-2.14333343505859,1,-0.010758149829807828,2.14529546688314,26.373332977294922,1.156247764823706,25.913333892822266,1.0545466840755517,26.07333374023437,-0.010758149829807828
7613,2010-05-19,25.976667404174805,26.06666755676269,25.46333312988281,25.75,5542500.0,-0.0019210772454945069,1.9672108849919143,-0.45033195398117093,46.36905434991407,52.743565672133144,0.06425977899742463,0.28143194142934647,-2.266658540703034,-3.985466832586578,49.63951229558587,0.6033344268798828,0.35853637074396616,-0.23983259201049734,-1.0519124643920286,0.5722472803710339,-0.645872528201263,0.16620734418026828,-0.7172670797651044,40.10421866548269,-7.680198005393265,0.4060399361907661,5,0.02499866485595703,-0.5933351516723633,-2.970000743865967,-3.4133338928222656,-2.1499996185302734,2,-0.017066645715936746,1.275452794890596,26.02666664123535,2.14529546688314,26.373332977294922,1.156247764823706,25.913333892822266,-0.017066645715936746
7614,2010-05-20,25.13333320617676,25.61333274841309,25.01333236694336,25.51666641235352,6005700.0,-0.032465065086159095,1.0809290233810516,-1.691170407021264,42.684934994409666,50.87583121556855,0.9599445900956418,1.0768003383363371,-1.337688321554122,-3.1028186865481544,45.96239131224414,0.9633350372314453,0.22078366704141317,-1.0176668167114222,-1.9544578081645518,-0.08087582525829262,-1.486062312437987,-0.5492713209848574,1.7099990844726491,7.775424147749973,-43.888500801640944,0.4683954957265645,5,0.7949991226196254,0.3116664886474574,-2.023333072662357,-2.5649995803833043,-1.4400005340576207,3,0.010344836745248553,1.9672108849919143,25.976667404174805,1.275452794890596,26.02666664123535,2.14529546688314,26.373332977294922,0.010344836745248553
7615,2010-05-21,25.239999771118164,25.426666259765625,24.666667938232425,24.940000534057614,7350300.0,0.004244027804286121,1.2574245085264186,-0.782606964976101,37.10161573023038,47.689135239870104,0.9401229903044133,0.9168553460681252,-1.3616240181352666,-3.170003530520397,42.247192166866334,0.7599983215331996,0.1584397804034552,-0.847333621978759,-1.8511222770376676,0.15645503308014952,-1.3492279495082116,-0.34543929444930654,1.5667325210571263,30.335027409315003,-15.629900131111938,0.5018943275294536,5,0.5150003433227539,0.2049999237060547,-1.9675002098083496,-2.5316667556762695,-1.7733325958251953,4,0.009508707341304934,1.0809290233810516,25.13333320617676,1.9672108849919143,25.976667404174805,1.275452794890596,26.02666664123535,0.009508707341304934
7616,2010-05-24,25.29333305358887,25.683332443237305,24.676666259765625,24.683332443237305,5384700.0,0.002113046075845615,-2.229946818601862,2.033340538890925,41.56270170879998,45.065091882477674,0.7825275261115685,0.7978408577276888,-1.333017285270369,-3.183144135357008,38.09062831600199,1.0066661834716797,0.11843898010518927,-0.726333618164059,-1.7535492331474813,0.30088199681936345,-1.2399414256557684,-0.21272581067234952,1.4277966644287048,33.15689511799333,-14.523120403534996,0.5136078074917108,5,0.46166706085204723,0.151666641235348,-1.9941668510437047,-2.585000038146976,-2.2299995422363317,0,-0.01476013368834972,1.2574245085264186,25.239999771118164,1.0809290233810516,25.13333320617676,1.9672108849919143,25.976667404174805,-0.01476013368834972
7617,2010-05-25,25.17333221435547,25.29333305358887,24.59666633605957,24.86666679382324,5313000.0,-0.0047443663901137745,1.548778658181278,0.5027296945743832,44.608874377439896,43.99846605787693,0.7773408136265871,0.8598002278626637,-1.131533681197805,-3.0223355578618936,34.524448466399136,0.6966667175293004,0.09857900341760484,-0.7815011024475105,-1.851816537095523,0.2888143322005021,-1.316658819771515,-0.24634338512350595,1.465619032470702,39.22893873653189,-12.555541088316104,0.5351577173240059,5,0.49666786193847656,0.4333343505859375,-1.7783327102661133,-2.464999198913574,-1.8599987030029297,1,-0.018273269528073732,-2.229946818601862,25.29333305358887,1.2574245085264186,25.239999771118164,1.0809290233810516,25.13333320617676,-0.018273269528073732
7618,2010-05-26,25.020000457763672,25.636667251586914,24.926666259765625,25.46999931335449,7363800.0,-0.006091039330278103,-1.2303675587258125,-1.46739353530576,45.44150158434664,43.98281666911577,0.7270371408412544,0.9500016380043483,-0.8910180544415383,-2.826757320227319,30.645129066636144,0.7100009918212891,-0.0730079936803456,-0.863832855224608,-1.9857848291122693,0.25811911866305337,-1.4248088421684386,-0.3028568682807773,1.4964136944165034,38.95714782193546,-13.652476633833551,0.5609759869438307,5,0.556666374206543,0.5866661071777344,-1.5433340072631836,-2.230000495910648,-1.8766670227050781,2,-0.04543034495565745,1.548778658181278,25.17333221435547,-2.229946818601862,25.29333305358887,1.2574245085264186,25.239999771118164,-0.04543034495565745
7619,2010-05-27,25.70000076293945,25.70666694641113,25.149999618530273,25.420000076293945,4196100.0,0.02717826909410692,2.7954626733684704,-0.62222533050197,53.688261800393384,45.20635342824596,-0.012839859595121794,0.22786572093626134,-1.4815499910521197,-3.4602345515372726,26.56734905363441,0.6866664886474574,-0.23451584744932674,-0.14966592788696786,-1.2489608408952115,0.9496289851212758,-0.6993133843910897,0.39998152861715397,0.7012285202734887,99.3994432607052,42.69835653165855,0.5496474565041214,5,-0.12333393096923473,-0.09333419799804332,-2.0266675949096644,-2.8200006484985316,-2.4266681671142543,3,-0.07289233158297603,-1.2303675587258125,25.020000457763672,1.548778658181278,25.17333221435547,-2.229946818601862,25.29333305358887,-0.07289233158297603
7620,2010-05-28,25.54333305358887,25.74666786193848,25.32999992370605,25.65999984741211,4111200.0,-0.006096019638120009,1.8735440165740191,-0.41666609900476775,38.77387849490143,44.06052555484132,0.0959097035289993,0.36546694908473043,-1.2302316992030242,-3.2497117774979607,23.2532871592203,0.416667938232429,-0.3508023290727067,-0.2823336601257296,-1.386611912160376,0.8219445919089168,-0.8344727861430528,0.2698054658915936,0.749622452794867,82.31873577783239,29.644628198111604,0.5521391260173231,5,0.033333778381344104,0.15666675567626598,-0.9633336067199743,-1.8516664505004918,-1.5233325958251989,4,-0.07242595856963951,2.7954626733684704,25.70000076293945,-1.2303675587258125,25.020000457763672,1.548778658181278,25.17333221435547,-0.07242595856963951
7621,2010-06-01,25.46666717529297,26.07666778564453,25.33666610717773,25.33666610717773,4184700.0,-0.003001404637956173,-10.384547668651681,-1.1142936550755136,37.93103139009429,43.12909493672552,0.0340171968403169,0.36613159511488647,-1.0580695165370386,-3.1148852285356767,19.778651582567385,0.7400016784668004,-0.3724774030837459,-0.29883289337158203,-1.3386583861189791,0.7409925993758151,-0.8187456397452806,0.22107985300211652,0.7245109808713188,58.78378291300823,9.800504229064693,0.5199127463736994,6,-0.13000011444091797,0.23333263397216797,-0.8075013160705566,-1.7583341598510742,-1.2600002288818395,1,-0.07853402984511226,1.8735440165740191,25.54333305358887,2.7954626733684704,25.70000076293945,-1.2303675587258125,25.020000457763672,-0.07853402984511226
7622,2010-06-02,25.75,25.82666778564453,25.373332977294922,25.51666641235352,4617900.0,0.011125634255821026,1.344820102009609,1.7948590040786818,37.49012077270685,42.14254676148028,-0.327084357294364,0.05406736418501623,-1.2455879163309547,-3.340640213850996,16.11624238179847,0.4533348083496094,-0.35981321792019827,0.004499912261962891,-1.0194528391701283,1.028452663694054,-0.5074764634540827,0.5164762879780085,0.34550744695800617,71.59414328647344,27.669083114223817,0.5119763757160459,6,-0.4133329391479492,-0.05000019073486328,-0.9775004386901855,-1.9283332824707031,-1.6733322143554688,2,-0.10433656266592084,-10.384547668651681,25.46666717529297,1.8735440165740191,25.54333305358887,2.7954626733684704,25.70000076293945,-0.10433656266592084
7623,2010-06-03,25.626667022705078,25.93000030517578,25.440000534057614,25.790000915527344,2567400.0,-0.004789630186210592,1.2105285801561034,-0.7000016348684854,43.819183224892434,42.268574342645024,-0.2890128218484449,0.18228319842100404,-1.033420358001102,-3.1625764473141373,13.593496626804773,0.4899997711181676,-0.4286701609333967,-0.11599979400634908,-1.1409898899136799,0.9089903019009817,-0.6284948419600163,0.3964952539473181,0.4500007629394531,51.438845218909066,8.456390823119548,0.5124950479536655,6,-0.28999996185302734,0.0733327865600586,-0.823333740234375,-1.7966670989990234,-1.6200008392333984,3,-0.09027055720133015,1.344820102009609,25.75,-10.384547668651681,25.46666717529297,1.8735440165740191,25.54333305358887,-0.09027055720133015
7624,2010-06-04,24.96999931335449,25.36666679382324,24.88999938964844,25.27666664123535,5515200.0,-0.025624389967247252,-1.0428580770677005,1.8775486372235544,38.52390660392983,42.426606661944966,0.3822467882754701,0.8449951047012441,-0.28716199713017687,-2.4500232242273157,13.07261540666122,0.7366676330566371,-0.4753660077342019,-0.7490008354187054,-1.8237428339871364,0.32574116314972557,-1.2863718347029192,-0.2116298361344917,1.0178683853149444,6.741556779971004,-37.607962383321876,0.537370999284215,6,0.36666774749756215,0.7300004959106481,-0.11749935150146129,-1.139999389648434,-0.5633316040039027,4,-0.07315442244801962,1.2105285801561034,25.626667022705078,1.344820102009609,25.75,-10.384547668651681,25.46666717529297,-0.07315442244801962
7625,2010-06-07,24.53333282470703,25.08666610717773,24.53333282470703,24.940000534057614,7085700.0,-0.01748764520045132,-1.7213042479046403,1.3260874973566423,27.48776014076418,40.862724265496546,0.7913498112331503,1.2858956724273582,0.2299579486051755,-1.9583253598617247,12.575897393412378,0.5533332824706996,-0.5370872789191417,-1.146500587463379,-2.3341421291846274,0.041140954257869566,-1.7403213583240031,-0.5526798166027547,1.39666748046875,0.0,-40.71071002126456,0.5938207708606245,6,0.77166748046875,1.1549997329711914,0.3300004005432129,-0.6383333206176758,-0.6533336639404297,0,-0.05135870604636783,-1.0428580770677005,24.96999931335449,1.2105285801561034,25.626667022705078,1.344820102009609,25.75,-0.05135870604636783
7626,2010-06-08,24.623332977294922,24.656667709350586,24.26000022888184,24.520000457763672,6297300.0,0.003668484556539786,3.666621788398926,-0.2540957080075628,31.679716815992606,39.42615120311351,0.6663939162168795,1.1061153126459686,0.21838758407957215,-1.9962570927640115,11.50306693058695,0.39666748046874645,-0.5075695096058013,-0.9635004043579087,-2.177232324258462,0.25023151554264444,-1.5703663643081853,-0.35663444440763215,1.1949339294433585,21.75645100684002,-19.56828113648795,0.606865959950277,6,0.5450010299682617,0.9283332824707031,0.3466672897338867,-0.7283334732055664,-0.9333324432373082,1,-0.02450247170387454,-1.7213042479046403,24.53333282470703,-1.0428580770677005,24.96999931335449,1.2105285801561034,25.626667022705078,-0.02450247170387454
7627,2010-06-09,24.696666717529297,25.07666778564453,24.60666656494141,24.82333374023437,3731400.0,0.002978221522731861,-2.065218743391721,-1.2258195510927004,33.39099926395501,38.08720650084777,0.5792487512797635,0.939444114095302,0.2241260533496927,-2.018430208358282,9.72377621078474,0.47000122070312145,-0.4499528775900856,-0.8003333091735847,-1.9974080412061923,0.3967414228590229,-1.3988706751898903,-0.2017959431572791,0.9657735214233405,26.147692736428258,-14.698100753703049,0.5985373660163044,6,0.4716672897338867,0.8549995422363281,0.325833797454834,-0.8016672134399414,-1.5499992370605469,2,-0.019840724933554488,3.666621788398926,24.623332977294922,-1.7213042479046403,24.53333282470703,-1.0428580770677005,24.96999931335449,-0.019840724933554488
7628,2010-06-10,25.38999938964844,25.433332443237305,24.899999618530273,25.023332595825195,3360300.0,0.02807393726648244,1.3529411764705883,-2.8947297093812265,53.465340415417494,38.06243745807268,-0.06267062993548933,0.14180696964436734,-0.38001771757724256,-2.648919173498541,7.824072474797829,0.7366657257080078,-0.4137652968926204,-0.036167240142820134,-1.0624088128148088,0.9900743325291685,-0.5492880264788127,0.47695354619317243,0.13219684829711653,96.30683850160312,49.159629963227005,0.5131207863359939,6,-0.22166538238525746,0.16166687011718395,-0.3566660881042516,-1.4949998855590856,-2.119998931884769,3,-0.05172633460319653,-2.065218743391721,24.696666717529297,3.666621788398926,24.623332977294922,-1.7213042479046403,24.53333282470703,-0.05172633460319653
7629,2010-06-11,25.546667098999023,25.546667098999023,25.13333320617676,25.26666641235352,2808300.0,0.0061704495122774095,1.95237770859869,0.7636379714833967,54.08526558215454,39.7637026899897,-0.27197738999653964,-0.059385045767044176,-0.4514667623219353,-2.742152209908859,7.138968374331236,0.4133338928222621,-0.38425323571232894,0.14683380126952983,-0.835579135033278,1.1292467375723376,-0.34437266688187407,0.6380402694209337,-1.286666870117184,100.0,48.63071812352898,0.49120646815140406,6,-0.37833309173583984,0.0049991607666015625,-0.2175006866455078,-1.651667594909668,-2.263334274291992,4,-0.06028187197803525,1.3529411764705883,25.38999938964844,-2.065218743391721,24.696666717529297,3.666621788398926,24.623332977294922,-0.06028187197803525
7630,2010-06-14,25.54333305358887,25.99333381652832,25.52666664123535,25.59666633605957,2418900.0,-0.00013050803837666436,-9.769312029578767,-0.19047554171973277,53.375336189376476,41.4797365565766,-0.3002140602658834,-0.08979567308743697,-0.36732099217304537,-2.671671875557859,7.190833837836033,0.46666717529296875,-0.3453870154875034,0.1619997978210499,-0.7932578285418295,1.1172574241839293,-0.3156290153603898,0.6396286110024896,-1.257599487304688,74.03842133178414,19.52412155518435,0.4776288131814403,6,-0.4166660308837926,0.00833320617675426,-0.46333312988281605,-1.6483335494995153,-2.35666656494141,0,-0.04449949197520964,1.95237770859869,25.546667098999023,1.3529411764705883,25.38999938964844,-2.065218743391721,24.696666717529297,-0.04449949197520964
7631,2010-06-15,25.97333335876465,25.97333335876465,25.623332977294922,25.696666717529297,3549300.0,0.016834150197770015,1.5301234721101942,-5.187504470352967,59.9667893294325,43.97714417399056,-0.7272653356998156,-0.5810923534835304,-0.7177988278619409,-3.030385758212258,6.8641117972300245,0.4300003051757777,-0.3965420862237359,0.6120000839233413,-0.2697275348531818,1.4937277026998643,0.17113627453507974,1.0528638933116028,-1.6192957824707008,98.55765990429332,40.37034968043761,0.440863809388262,6,-0.8466663360595703,-0.42166709899902344,-0.8041667938232422,-2.078333854675293,-3.6800003051757812,1,-0.0805955157577668,-9.769312029578767,25.54333305358887,1.95237770859869,25.546667098999023,1.3529411764705883,25.38999938964844,-0.0805955157577668
7632,2010-06-16,25.74666786193848,26.13333320617676,25.61666679382324,25.89666748046875,2718000.0,-0.008726854335378564,-1.5203131760009958,-0.5421673457287898,58.890707559212274,45.65175798891499,-0.5600136249461052,-0.39682461349232057,-0.4220616012092471,-2.7297814967047493,6.397700548153851,0.5166664123535227,-0.3607267736686808,0.3993345260620167,-0.4460556186757749,1.2447246707998083,-0.023360546306879115,0.8220295984309125,-1.3270584360351592,68.64876233719245,7.697297600748762,0.42269507236889553,6,-0.5500011444091797,-0.19500160217285512,-0.5550012588501012,-1.8516683578491246,-2.75,2,-0.07988091270331943,1.5301234721101942,25.97333335876465,-9.769312029578767,25.54333305358887,1.95237770859869,25.546667098999023,-0.07988091270331943
7633,2010-06-17,25.53333282470703,25.88333320617676,25.33666610717773,25.873332977294922,2937300.0,-0.008285928042238933,2.037034289831709,2.2666734483679947,47.69795840086329,46.67109707746315,-0.4037712046665227,-0.2302089859264882,-0.1404947310960516,-2.4478941895162336,6.550498569836033,0.5466670989990305,-0.31800766249713064,0.2081662178039565,-0.5896543032012218,1.0059867388091348,-0.19074404269863265,0.6070764783065457,-1.0108999719873033,39.99996185302699,-15.423509685466563,0.3989102605025891,6,-0.3366661071777308,0.01833343505859375,-0.27916622161865234,-1.6116666793823242,-2.3066654205322266,3,-0.09347253492614382,-1.5203131760009958,25.74666786193848,1.5301234721101942,25.97333335876465,-9.769312029578767,25.54333305358887,-0.09347253492614382
7634,2010-06-18,25.393333435058594,25.696666717529297,25.32666778564453,25.6299991607666,7096500.0,-0.005483004925740387,-1.0000103100755213,0.6960753514568772,47.91859981949884,48.941190375100334,-0.22060588326412756,-0.07350072484051395,0.05687796737710471,-2.2602711797037145,6.926724326481187,0.3699989318847656,-0.29867725182764815,0.0551668167114272,-0.7379516359306244,0.8482852693534788,-0.3413924096096004,0.4517260430324548,-0.7742465611314451,8.264349470946348,-41.94949333996124,0.39655922632102597,6,-0.19666671752929332,0.10833358764648438,-0.08916711807250977,-1.465001106262207,-2.2266654968261683,4,-0.08361773308436149,2.037034289831709,25.53333282470703,-1.5203131760009958,25.74666786193848,1.5301234721101942,25.97333335876465,-0.08361773308436149
7635,2010-06-21,25.479999542236328,25.726667404174805,25.39666748046875,25.649999618530273,3762000.0,0.0034129472366979385,1.0412220314887242,0.7183130374513422,50.18448840494334,50.99727610720598,-0.17753521841629194,-0.14889887384605416,0.025799089823419052,-2.3038615265340177,6.839818469690299,0.33333396911621094,-0.30826328743883735,0.12983293533325124,-0.6642935339163571,0.9239594045828596,-0.2672302992915512,0.5268961699580537,-0.770057888374204,19.008098362593756,-28.877408113283366,0.39706323462480414,6,-0.10999965667724254,-0.07166576385498047,-0.17583322525024414,-1.4499998092651367,-2.3500003814697266,0,-0.08621141118499798,-1.0000103100755213,25.393333435058594,2.037034289831709,25.53333282470703,-1.5203131760009958,25.74666786193848,-0.08621141118499798
7636,2010-06-22,24.920000076293945,25.59333229064941,24.8799991607666,25.53000068664551,4080000.0,-0.021978001412994996,-1.0676249447147177,3.588237274063457,39.33162407494846,51.65734553064968,0.47938437051265126,0.40232475457340655,0.6242041172468618,-1.7020618399735383,6.927919902810268,0.713333129882809,-0.25115661709167725,-0.41149988174438334,-1.228473674946521,0.40547391145775435,-0.8199867783454522,-0.003012985143314495,-0.12465492929294442,3.1915605958228994,-39.97258687065113,0.4084868966010692,6,0.5866661071777344,0.48833370208740234,0.4908328056335449,-0.8566675186157227,-2.056667327880856,1,-0.0695559222447748,1.0412220314887242,25.479999542236328,-1.0000103100755213,25.393333435058594,2.037034289831709,25.53333282470703,-0.0695559222447748
7637,2010-06-23,24.71333312988281,24.913333892822266,24.333332061767575,24.833332061767575,4697400.0,-0.008293216122729263,3.142831841527965,0.19671936363408846,38.506709959619215,49.99527548000544,0.7695952272248512,0.603715560958598,0.8674520112606281,-1.4531479315794087,7.200724639958492,0.5866680145263707,-0.10448625227053299,-0.5951668739318876,-1.4556321805636188,0.26529843269984354,-1.0253995272477532,-0.16493422061602203,1.4200000762939524,24.516179841923872,-16.87418353627755,0.4302326533158652,6,0.519999504089359,0.6950006484985387,0.7658329010009801,-0.6433334350585902,-1.6633338928222585,2,-0.0979228525579875,-1.0676249447147177,24.920000076293945,1.0412220314887242,25.479999542236328,-1.0000103100755213,25.393333435058594,-0.0979228525579875
7638,2010-06-24,23.88333320617676,24.58666610717773,23.873332977294922,24.54999923706055,5072100.0,-0.033585106442094226,-1.077669848976805,5.555599707537273,36.89711542707433,48.08548101832985,1.5236243626626838,1.4168348579385572,1.7201993337638264,-0.5920579943342972,8.050152228679007,0.8400001525878871,-0.0041381389473613694,-1.3683334350585916,-2.4345782350909566,-0.3020886350262266,-1.9014558350747741,-0.8352110350424091,2.213999977111815,0.5395803766876025,-43.36506966074094,0.5331224000161834,6,1.1199998855590785,1.1199998855590785,1.6583328247070277,0.18666648864745738,-0.23999977111816762,3,-0.03712485759772299,3.142831841527965,24.71333312988281,-1.0676249447147177,24.920000076293945,1.0412220314887242,25.479999542236328,-0.03712485759772299
7639,2010-06-25,23.82666778564453,24.003332138061523,23.68666648864746,23.940000534057614,6061500.0,-0.0023725926378473927,1.6389248730399675,0.16999928474357526,40.619489998572,46.66816477490714,1.4646762915831815,1.3976153913970073,1.7919004467647355,-0.5093194472816549,8.917591438113243,0.3166656494140625,0.08658466552854804,-1.3313322067260742,-2.5499871862783614,-0.11267722717378703,-1.9406596965022196,-0.7220047169499288,2.1817053894043,6.8628055963827705,-40.83591174833886,0.6093274897761443,6,1.0833320617675781,1.0833320617675781,1.8658313751220703,0.2433319091796875,-0.32999992370605113,4,-0.025181883881858824,-1.077669848976805,23.88333320617676,3.142831841527965,24.71333312988281,-1.0676249447147177,24.920000076293945,-0.025181883881858824
7640,2010-06-28,23.69333267211914,24.01000022888184,23.68666648864746,23.833332061767575,3324300.0,-0.00559604535241498,-3.2174399800970734,1.2352951076255143,37.79527598473718,44.204663292163204,1.461705579630518,1.460107254118185,1.9447273049297493,-0.34344955657491383,9.76267372814387,0.32333374023437855,0.025796281206361016,-1.3721673011779778,-2.7394514726587396,-0.004883129697216049,-2.0558093869183587,-0.6885252154375969,2.1757381017456083,0.3496251658093604,-48.539115944295226,0.6836420857403811,6,1.2166671752929688,1.2166671752929688,1.993333339691162,0.3766670227050781,-0.16333198547362926,0,-0.022228394003282692,1.6389248730399675,23.82666778564453,-1.077669848976805,23.88333320617676,3.142831841527965,24.71333312988281,-0.022228394003282692
7641,2010-06-29,23.46666717529297,23.57666778564453,23.1200008392334,23.51666641235352,5868600.0,-0.009566636317604127,4.372489621900595,0.3571389645776911,34.482763599123714,41.49266951882004,1.4476425734638383,1.611898114733144,2.1863959064302314,-0.08310805030239976,10.370903275530132,0.5733318328857422,-0.06389504629491682,-1.4988327980041518,-3.0258039808935884,0.02813838488528475,-2.2623183894488683,-0.7353472065594353,2.271459341458744,19.33083959869095,-31.094655813930878,0.7634855914447175,6,1.0349998474121094,1.1599998474121094,2.1333327293395996,0.60333251953125,-0.15666770935058238,1,-0.014346648035338805,-3.2174399800970734,23.69333267211914,1.6389248730399675,23.82666778564453,-1.077669848976805,23.88333320617676,-0.014346648035338805
7642,2010-06-30,23.06333351135254,23.696666717529297,23.020000457763672,23.35333251953125,5087700.0,-0.017187513715841263,-2.592932991021921,5.800068665598123,18.330326057890133,38.229599258489685,1.5984063430429316,1.901103881375768,2.591650980694588,0.3516320279192584,10.925356891304336,0.676666259765625,-0.17094384475103652,-1.7678331375122056,-3.4671941836592097,-0.06847209136520149,-2.6175136605857077,-0.9181526144387036,2.4653429511977087,2.765941386732643,-40.126849769696626,0.8496805230735012,6,1.3100004196166992,1.5133333206176758,2.5366663932800293,1.0066661834716797,0.16666603088378906,2,-0.008671806390910586,4.372489621900595,23.46666717529297,-3.2174399800970734,23.69333267211914,1.6389248730399675,23.82666778564453,-0.008671806390910586
7643,2010-07-01,23.31333351135254,23.406667709350586,22.63999938964844,23.04999923706055,5477400.0,0.010839716638401109,2.4073945348427985,-0.9080523273021326,20.353976923443014,35.16686338115015,1.117946836078314,1.5482902843956836,2.342970837182026,0.13853666576616774,11.494259916166147,0.7666683197021449,-0.3539328874912435,-1.4021664619445815,-3.18634274697634,0.3820098230871771,-2.294254604460459,-0.510078319428704,1.9644753507190522,49.14844592948357,12.922515296508479,0.8920881425158788,7,0.869999885559082,1.0733327865600621,2.3249998092651367,0.8616657257080078,-0.02666664123534801,3,-0.011295436328904063,-2.592932991021921,23.06333351135254,4.372489621900595,23.46666717529297,-3.2174399800970734,23.69333267211914,-0.011295436328904063
7644,2010-07-02,23.143333435058594,23.45000076293945,22.99333381652832,23.31333351135254,2513400.0,-0.007291967757899753,1.0601458472261232,-0.6455676031956513,19.491523368986137,31.75653393271046,1.0451264317601705,1.6595083014614787,2.458397814906835,0.34179376459929856,12.97164682211205,0.45666694641112926,-0.5383435107382617,-1.4808332443237298,-3.3926087279845802,0.4309422393371207,-2.4367209861541568,-0.5249455024933027,1.8179382903222212,36.739688837840404,5.077979291913003,0.9558877418304259,7,0.973332405090332,1.2433328628540075,2.448333263397217,1.0316658020019531,0.0366668701171875,4,0.02160449363973549,2.4073945348427985,23.31333351135254,-2.592932991021921,23.06333351135254,4.372489621900595,23.46666717529297,0.02160449363973549
7645,2010-07-06,23.273332595825195,23.43666648864746,23.02666664123535,23.31999969482422,3815700.0,0.005617132083906018,1.9285631569267239,0.2745122238553108,12.844005392375067,28.81346519020231,0.6360849160582092,1.5075668392783186,2.2719543334659953,0.25034986407754545,13.954082418497057,0.4099998474121094,-0.6656507419722928,-1.2878340721130357,-3.292976305049823,0.7173081608237517,-2.290405188581431,-0.2852629556446402,1.4093864492677355,59.93685897783011,35.21946813644407,1.0025711164683941,7,0.5033340454101562,1.113333702087406,2.3183341026306152,0.9016666412353516,-0.2966651916503906,1,0.009596187619187235,1.0601458472261232,23.143333435058594,2.4073945348427985,23.31333351135254,-2.592932991021921,23.06333351135254,0.009596187619187235
7646,2010-07-07,24.020000457763672,24.04999923706055,23.190000534057614,23.303333282470703,3652800.0,0.032082550226279816,1.2145944459179343,-15.357011484857155,29.213475922174638,27.780883630486244,-0.28125000480615725,0.7519332750744638,1.472056290156516,-0.4570212669881393,14.135465786169787,0.8599987030029368,-0.7800790464522009,-0.5109995841979966,-2.530307633402572,1.5083084650065786,-1.5206536088002842,0.49865444040429097,0.4175922286759217,97.87242676997889,75.46054500402292,1.0096540246022885,7,-0.40666770935058594,0.36666584014892933,1.618332862854004,0.20833206176757812,-0.8866672515869105,2,-0.020399657026641926,1.9285631569267239,23.273332595825195,1.0601458472261232,23.143333435058594,2.4073945348427985,23.31333351135254,-0.020399657026641926
7647,2010-07-08,24.20666694641113,24.333332061767575,23.95000076293945,24.11666679382324,4394400.0,0.007771294133640305,1.2330170440656874,0.12558151913557247,33.92569010071816,27.45072526089111,-0.6116687459637333,0.5551371917096652,1.2389266244482506,-0.6040775508011897,14.885743555606606,0.383331298828125,-0.9210389531280825,-0.29983310699463317,-2.3225652488581687,1.7228990348689024,-1.311199177926401,0.7115329639371346,-1.5666675567626882,92.51977373129348,69.34467799758227,1.0113660709317682,7,-0.7200012207031214,0.17999935150147195,1.3116664886474645,0.02166557312012074,-1.173334121704098,3,-0.037042170343145164,1.2145944459179343,24.020000457763672,1.9285631569267239,23.273332595825195,1.0601458472261232,23.143333435058594,-0.037042170343145164
7648,2010-07-09,24.07666778564453,24.273332595825195,23.953332901000977,24.26333236694336,2689200.0,-0.005370386639944713,2.0967956290608387,-2.0740473869368032,34.00810260582544,26.71612666169705,-0.5044045494080649,0.6131357940907165,1.3209611347688508,-0.43796216962800827,15.700262951682523,0.31999969482421875,-0.9834795993189864,-0.36416568756103374,-2.351086498388465,1.6227551232663977,-1.3576260929747477,0.6292947178526802,-1.4028017425537058,80.84592446035506,53.480310381382424,0.9934604054137153,7,-0.5900020599365234,0.30999851226806996,1.4416656494140625,0.15166473388671875,-1.3200016021728516,4,-0.03516550757547188,1.2330170440656874,24.20666694641113,1.2145944459179343,24.020000457763672,1.9285631569267239,23.273332595825195,-0.03516550757547188
7649,2010-07-12,24.00666618347168,24.21666717529297,23.913333892822266,24.03333282470703,1787100.0,-0.0029074456148200367,-1.8437776605541498,0.14285860257903665,32.032521686784506,26.075820628591195,-0.4539195535511631,0.592211866651585,1.3430225714197874,-0.33454595570449897,16.40680591218296,0.3033332824707031,-1.0359293829175265,-0.35716724395751953,-2.282038315616404,1.567703827701365,-1.3196027797869618,0.6052682918719228,-1.2996108200073202,75.00003649267467,44.653194612044906,0.9624355358294432,7,-0.5200004577636719,0.3800001144409215,1.511667251586914,0.2216663360595703,-0.779998779296875,0,-0.029991640982211853,2.0967956290608387,24.07666778564453,1.2330170440656874,24.20666694641113,1.2145944459179343,24.020000457763672,-0.029991640982211853
7650,2010-07-13,24.406667709350586,24.59000015258789,24.190000534057614,24.203332901000977,2498700.0,0.016662102218687247,-2.478264475146292,-7.6250625849367,43.48563389772744,27.076139550658276,-0.8293035113991962,0.10823739172504077,0.9103461816078777,-0.6994789043302738,16.261182117132496,0.5833339691162109,-1.0094627762950097,0.09966754913330078,-1.7439773564117758,1.9433124546783773,-0.8221549036392375,1.021490001905839,-1.6670868119201607,86.90482191489683,50.9285624404742,0.921822452772539,7,-0.7916679382324219,-0.02000141143798473,1.1116657257080078,-0.0800018310546875,-1.220001220703125,1,-0.05025952001242873,-1.8437776605541498,24.00666618347168,2.0967956290608387,24.07666778564453,1.2330170440656874,24.20666694641113,-0.05025952001242873
7651,2010-07-14,23.8799991607666,23.90333366394043,23.5,23.51000022888184,4975500.0,-0.02157887979038653,-1.0683810008216283,1.8196536780293617,40.21909415353427,29.50822489461874,-0.26578847203440503,0.49543897935325276,1.3766990315853427,-0.14119344779771126,16.472419948118045,0.9066677093505859,-1.0148638207144138,-0.32233428955078125,-1.997662202527895,1.3529936234263324,-1.1599982460393399,0.5153296669377774,-1.0664014931298773,34.86230344687598,-2.4576802222010485,0.837663956488557,7,-0.2649993896484375,0.5066671371459996,1.6166672706604004,0.46833324432373047,-1.3366661071777308,2,-0.03782796433577418,-2.478264475146292,24.406667709350586,-1.8437776605541498,24.00666618347168,2.0967956290608387,24.07666778564453,-0.03782796433577418
7652,2010-07-15,23.690000534057614,23.946666717529297,23.386667251586914,23.90999984741211,3901500.0,-0.007956391682841568,2.8181818181818183,-0.5945944552699832,47.329661250924595,32.5055231532278,0.02508956106641591,0.5517453380835526,1.5196943137291221,0.08261879724913967,16.5205081971881,0.5599994659423828,-1.0014336296868578,-0.4094995498657248,-1.9311302121064884,1.1121311123750388,-1.1703148809861084,0.3513157812546588,-0.8053467670228436,25.20776106249366,-16.072163950781885,0.760815331120382,7,0.10166645050049183,0.6966657638549876,1.6699995994567907,0.7099990844726598,-0.9099998474121023,3,-0.023497987139365684,-1.0683810008216283,23.8799991607666,-2.478264475146292,24.406667709350586,-1.8437776605541498,24.00666618347168,-0.023497987139365684
7653,2010-07-16,23.14666748046875,23.663333892822266,23.123332977294922,23.59666633605957,2803200.0,-0.022935122048973744,-1.1744950978697912,2.0454557276990903,41.72078299067658,34.97544088897119,0.6060247925613673,0.956128846715437,2.023785717633139,0.6605684982051159,17.223922640646247,0.5666675567626918,-0.9647441855044434,-0.8334993362426744,-2.2525549496836135,0.5855562771982648,-1.543027142963144,-0.1239715295222048,-0.19379985801185384,1.5909883010211248,-42.22312180955065,0.7095278067204698,7,0.6616659164428711,1.2399988174438512,2.2133326530456543,1.358332633972168,-0.6000003814697266,4,-0.0048963703244689905,2.8181818181818183,23.690000534057614,-1.0683810008216283,23.8799991607666,-2.478264475146292,24.406667709350586,-0.0048963703244689905
7654,2010-07-19,23.270000457763672,23.3700008392334,23.05666732788086,23.21333312988281,2495700.0,0.005328325444645232,1.441546281433922,-0.12592771554154794,44.833213367513494,38.52979733065324,0.5616081769108732,0.7015327784923286,1.8695722465016473,0.5715369679421727,18.014644024362344,0.31333351135253906,-0.8218652761141456,-0.6039997100830092,-1.8893039895378472,0.6813045693718287,-1.2466518498104264,0.03865242964440796,-0.2516475341015365,13.91303482488046,-33.93674247460463,0.6426521397274186,7,0.5533332824707031,1.1166658401489293,2.0899996757507324,1.2566652297973633,-0.8866672515869105,0,-0.022059916811077107,-1.1744950978697912,23.14666748046875,2.8181818181818183,23.690000534057614,-1.0683810008216283,23.8799991607666,-0.022059916811077107
7655,2010-07-20,23.28333282470703,23.31333351135254,22.52666664123535,22.57333374023437,5039700.0,0.0005729422725004873,1.043289357000956,12.529249410972014,47.639472962977145,40.57713033518685,0.6144606184547179,0.5430354044651793,1.8289610400978802,0.5931979252439064,19.025801149734058,0.7866668701171875,-0.6953482901938983,-0.4808340072631836,-1.5446325999483328,0.5829645854219656,-1.01273330360576,0.051065289079392784,1.3066673278808594,53.28634808573397,1.7535580331731708,0.5318992963425749,7,0.27500057220458984,1.0466670989990234,2.076667308807373,1.243332862854004,-0.23333358764648082,1,-0.002433733218471845,1.441546281433922,23.270000457763672,-1.1744950978697912,23.14666748046875,2.8181818181818183,23.690000534057614,-0.002433733218471845
7656,2010-07-21,23.18666648864746,23.476667404174805,23.053333282470703,23.476667404174805,5732100.0,-0.004151739649445374,1.9195364499750072,-0.40845252038984975,51.72413241439332,42.554735036706305,0.6487056715669333,0.5303793889357777,1.859051947397461,0.729760217377688,20.656416253827874,0.42333412170410156,-0.5402010673729194,-0.49083366394042827,-1.433702104737801,0.4520347768569444,-0.9622678843391128,-0.01939944354174372,1.3620669937133805,46.47885999658826,-10.75901405751921,0.47143422039868593,7,0.37166690826416016,1.1433334350585938,2.1525001525878906,1.3399991989135742,-0.18999862670898082,2,0.0,1.043289357000956,23.28333282470703,1.441546281433922,23.270000457763672,-1.1744950978697912,23.14666748046875,0.0
7657,2010-07-22,22.293333053588867,23.21666717529297,22.106666564941406,22.336666107177734,12018600.0,-0.038527894274754115,-4.328011059587188,0.14942385099050276,37.91469001525877,42.988800304421126,1.38806003424191,1.2997558104762668,2.673734313420578,1.6562838785450609,21.865543649304104,1.1100006103515625,-0.39022771063973494,-1.2631670951843255,-2.265575021575021,-0.2607591687936299,-1.7643710583796732,-0.7619631319889777,2.2149590919494635,11.991418160075085,-44.35835998393934,0.5012039631953477,7,1.0550003051757812,1.8266668319702148,3.0458335876464844,2.429999351501465,1.1200008392333984,3,0.011214114973254752,1.9195364499750072,23.18666648864746,1.043289357000956,23.28333282470703,1.441546281433922,23.270000457763672,0.011214114973254752
7658,2010-07-23,22.99666786193848,23.36666679382324,22.36000061035156,22.406667709350586,5956800.0,0.03154910962209789,-1.9463356630864084,-13.615476033276195,48.45723535451991,44.813768489725064,0.5759876850245398,0.5550458409427144,1.88819841227755,0.9887565067849096,22.414504826371406,1.0733337402343714,-0.33728299699367525,-0.5154990196227978,-1.5353221634306173,0.5043241241850218,-1.0254105915267075,-0.005587447718887972,1.415559260375975,64.9635585256346,5.8798783187244865,0.5099115719039101,7,0.3516654968261683,0.9983320236206019,2.377498626708981,1.7716646194457972,0.08333206176757102,4,-0.009421676940056689,-4.328011059587188,22.293333053588867,1.9195364499750072,23.18666648864746,1.043289357000956,23.28333282470703,-0.009421676940056689
7659,2010-07-26,23.226667404174805,23.28333282470703,22.933332443237305,22.940000534057614,3883200.0,0.010001429059946387,-1.3333121407863282,0.4858759253871301,49.519246262398084,45.48416986357736,0.24999990950117734,0.2928031934279822,1.600616733897649,0.7966379469068201,22.758807493761722,0.35000038146972656,-0.3204344303433402,-0.2554994583129897,-1.2716620563774548,0.7606631397514754,-0.7635807573452205,0.25258184071924106,1.09333729584473,81.75183599596255,21.835220911905594,0.5080812990322319,7,-0.20000076293945312,0.6899995803833008,2.1474990844726562,1.5949983596801758,0.23333168029785156,0,-0.029276705665211233,-1.9463356630864084,22.99666786193848,-4.328011059587188,22.293333053588867,1.9195364499750072,23.18666648864746,-0.029276705665211233
7660,2010-07-27,23.166667938232425,23.42333221435547,23.11333274841309,23.42333221435547,4708200.0,-0.002583214582544624,1.4156027525526231,-0.8953398626709724,39.76001289062109,45.43316083436477,0.12919393571846172,0.3281474985896331,1.6063077082080106,0.8907219339609362,23.03292907929949,0.30999946594237926,-0.2998665724020242,-0.2891656875610309,-1.309574821920723,0.7312434467986613,-0.7993702547408752,0.2210388796188134,1.0648032363839839,77.37231561727776,21.337447703526117,0.5102045671798456,7,-0.14000129699707387,0.74999904632568,2.182498931884762,1.7416648864746058,0.4599990844726527,1,-0.03381300816087196,-1.3333121407863282,23.226667404174805,-1.9463356630864084,22.99666786193848,-4.328011059587188,22.293333053588867,-0.03381300816087196
7661,2010-07-28,23.1299991607666,23.26666641235352,23.07999992370605,23.170000076293945,4254600.0,-0.0015828248397046218,-1.6666757493187672,0.15584917438283288,36.59750832426357,44.2406993980691,0.053961810662357834,0.35658291721223634,1.572292762002494,0.9593194423570814,22.654119757186084,0.18666648864746804,-0.2687560647020959,-0.30900106430053853,-1.3397135181790851,0.7217113895780081,-0.82435729123981,0.206355162638733,1.0164798294628064,77.72152302147435,25.215252143235013,0.515356226939273,7,-0.24499893188476562,0.7200002670288086,2.2591676712036133,1.7783336639404297,1.0300006866455078,2,-0.0034587084569267512,1.4156027525526231,23.166667938232425,-1.3333121407863282,23.226667404174805,-1.9463356630864084,22.99666786193848,-0.0034587084569267512
7662,2010-07-29,22.86333274841309,23.39666748046875,22.53333282470703,23.28333282470703,4891500.0,-0.011529028189756096,1.6700959470978436,10.499761586877653,35.393252493059876,43.537640453889466,0.21348374533886272,0.6403274412803732,1.7748952204022181,1.2561558500752703,22.706590763516633,0.8633346557617188,-0.3407991893557707,-0.5656674385070772,-1.615430952816432,0.4840960758022774,-1.0905491956617546,-0.040785681352399905,1.201553744804798,47.3353877723811,-1.5205870575470257,0.5248817571546777,7,-0.07166576385498402,0.6466674804687464,2.594167232513424,2.2583332061767543,1.2433338165283203,3,0.005831831911497831,-1.6666757493187672,23.1299991607666,1.4156027525526231,23.166667938232425,-1.3333121407863282,23.226667404174805,0.005831831911497831
7663,2010-07-30,23.04999923706055,23.10000038146973,22.60333251953125,22.670000076293945,3284400.0,0.008164447882621939,1.0694431750900864,-0.9047597422355191,38.797817136736306,42.86704087269201,0.013033430207876506,0.45631666844869656,1.5266248702166152,1.0997737343897214,22.333398163007057,0.4966678619384801,-0.35767139710932483,-0.365834236145016,-1.4282358862347522,0.6965674139447202,-0.8970350611898823,0.16536658889985034,0.9365584590262763,58.05244569410433,11.987011369804243,0.5312008250448674,7,-0.25833225250244496,0.298334121704098,2.2708339691162074,2.208333015441891,0.9033336639404261,4,0.01576289231183714,1.6700959470978436,22.86333274841309,-1.6666757493187672,23.1299991607666,1.4156027525526231,23.166667938232425,0.01576289231183714
7664,2010-08-02,23.643333435058594,23.71666717529297,23.04999923706055,23.19333267211914,3918300.0,0.025741180808546815,1.234635228529586,1.1842151494009296,41.44883514317715,42.179192226047554,-0.5830927532264916,-0.10291464419249152,0.9044986090611431,0.5447394435157236,21.582682359188038,0.6666679382324183,-0.39048946374804316,0.20249996185302876,-0.8564281929477744,1.261428116653832,-0.3269641155473728,0.7319640392534303,0.2680286157824163,93.80278784283891,50.71788223045917,0.5294640774004008,8,-0.7316665649414062,-0.2950000762939453,1.359999656677246,1.7149991989135742,0.45999908447265625,0,-0.023826315054087277,1.0694431750900864,23.04999923706055,1.6700959470978436,22.86333274841309,-1.6666757493187672,23.1299991607666,-0.023826315054087277
7665,2010-08-03,23.49666786193848,23.643333435058594,23.333332061767575,23.57333374023437,2469600.0,-0.006203252748727683,1.86156961133856,-0.17036832958926917,45.30614589960402,41.466082613293196,-0.4503414072311358,0.0646554529744634,1.016635513974716,0.7263136024419445,20.791396940497336,0.3100013732910192,-0.35705056594171225,0.044667625427248225,-1.0115300214351777,1.1008652722896741,-0.4834311980039665,0.572766448858463,0.34250636946654467,81.40852471276996,35.743371671470676,0.5280988234312134,8,-0.5850009918212926,-0.14833450317383168,1.4133319854736293,1.7683315277099574,0.5133323669433594,1,-0.001560594790771308,1.234635228529586,23.643333435058594,1.0694431750900864,23.04999923706055,1.6700959470978436,22.86333274841309,-0.001560594790771308
7666,2010-08-04,23.53000068664551,23.676666259765625,23.38999938964844,23.540000915527344,4617000.0,0.0014186192230698502,1.0235481026206943,0.1304391093419237,47.96265028872541,42.582522643678374,-0.48036626037429997,-0.007661972231485237,0.9467300909042571,0.7268941053840372,21.210695938924133,0.28666687011718395,-0.34680735660604967,0.1025004386901891,-0.9204296982433569,1.125430575623735,-0.4089646297765839,0.6139655071569621,0.2398732381009694,84.22538071720575,34.48651809237363,0.5114650684667725,8,-0.49166679382324574,-0.18166732788086293,1.379999160766598,1.7349987030029261,0.5599994659423793,2,0.004108216457232361,1.86156961133856,23.49666786193848,1.234635228529586,23.643333435058594,1.0694431750900864,23.04999923706055,0.004108216457232361
7667,2010-08-05,23.309999465942386,23.56333351135254,23.26333236694336,23.49333381652832,2926200.0,-0.00934981786158584,-1.168668220111131,18.33301544917648,52.266400590730974,43.005763225479605,-0.11285251942008401,0.14937750506603464,1.1307168096729647,0.979501066688325,22.2307996573541,0.3000011444091797,-0.35818661328659473,-0.07266740798949911,-1.02818753311697,0.8828527171379719,-0.5504274705532346,0.4050926545742364,0.3933461644118914,63.473003625100546,7.328002924329027,0.4777600625637363,8,-0.18499946594238637,0.03833389282226207,1.2541675567626918,1.6716670989990199,1.0033340454101527,3,0.03646505366555819,1.0235481026206943,23.53000068664551,1.86156961133856,23.49666786193848,1.234635228529586,23.643333435058594,0.03646505366555819
7668,2010-08-06,23.229999542236328,23.229999542236328,22.886667251586914,23.166667938232425,2724000.0,-0.0034320002376209136,9.84236838935068,-0.3454431960049811,49.438189605382576,42.99675693025566,0.004164109960125728,0.17148713475709343,1.1779731813998602,1.0948466469031715,23.473344154579284,0.4233322143554723,-0.3845354617373964,-0.11033391952514648,-1.0097684276264545,0.7891005885761615,-0.5600511735758005,0.3393833345255075,0.4466667175292969,41.365340025140235,-19.29051282113474,0.4497172540506546,8,-0.10499954223632812,0.11833381652832031,1.2450008392333984,1.7016668319702148,0.9233341217041016,4,0.037738572534671944,-1.168668220111131,23.309999465942386,1.0235481026206943,23.53000068664551,1.86156961133856,23.49666786193848,0.037738572534671944
7669,2010-08-09,23.28666687011719,23.36000061035156,23.209999084472656,23.25666618347168,2869200.0,0.0024394028840952764,-1.4324265808885495,0.473707986989602,50.04626331128862,44.13967364366316,-0.048162006029443205,0.061254093524620856,1.0666238835447608,1.0705408924671644,24.620257996438628,0.1500015258789027,-0.26706229171725937,-0.017666625976559658,-0.8606722037444214,0.8253389517913021,-0.43916941486049055,0.40383616290737123,0.3271994018554665,50.6329266732181,-10.502574298500981,0.42150278888393167,8,-0.16166687011719105,0.061666488647457385,0.9983329772949183,1.4549989700317347,0.7466659545898402,0,0.02862865839075024,9.84236838935068,23.229999542236328,-1.168668220111131,23.309999465942386,1.0235481026206943,23.53000068664551,0.02862865839075024
7670,2010-08-10,23.18000030517578,23.28333282470703,22.90333366394043,23.149999618530273,5700300.0,-0.00458058534252026,2.2112732811631113,0.9999999999998815,49.90775584622068,45.61859003499173,0.06771566527428519,0.07516354687491855,1.1212922211958087,1.2118320524263524,26.65875102587385,0.38333320617676137,-0.2523706345899477,-0.06299982070922994,-0.7280221469392103,0.6020225055207504,-0.3955109838242201,0.26951134240576025,0.3735779785156268,37.13081289369294,-24.790460242265986,0.33251116311499074,8,-0.05500030517578125,0.1683330535888672,1.0716657638549805,1.5616655349731445,0.9566669464111328,1,0.03983314073336319,-1.4324265808885495,23.28666687011719,9.84236838935068,23.229999542236328,-1.168668220111131,23.309999465942386,0.03983314073336319
7671,2010-08-11,22.976667404174805,23.1200008392334,22.75666618347168,22.82999992370605,4411200.0,-0.008771911057981141,-1.477267998335414,4.888804119778871,61.687577886955445,48.540181745424576,0.2760396621790804,0.21855668707791054,1.271663606562747,1.448852253329509,27.82353464998576,0.42333412170410156,-0.26550276946810314,-0.22116613388061523,-0.8238050208498322,0.38147275308860173,-0.5224855773652237,0.08015330960399325,0.5190344107666043,27.272856244354806,-39.272018581201145,0.3013194434846088,8,0.1833324432373047,0.37166595458984375,1.10499906539917,1.764998435974121,1.1800003051757812,2,0.04497313759780841,2.2112732811631113,23.18000030517578,-1.4324265808885495,23.28666687011719,9.84236838935068,23.229999542236328,0.04497313759780841
7672,2010-08-12,23.13333320617676,23.21666717529297,22.643333435058594,22.73666763305664,4114800.0,0.006818473682283832,1.0355037599585575,2.7045229920931755,52.87514706378034,50.10432951509613,0.18070410153430316,0.019023826212801964,1.0536307462626624,1.3246784539313516,28.944313224548914,0.573333740234375,-0.21998495619912717,-0.03666696548461701,-0.5932567224828027,0.5199227915135687,-0.31496184398370985,0.24162791301447584,0.30680719876464835,68.37201256187872,1.559897546857684,0.2782948784990935,8,0.046667098999019885,0.21500015258788707,0.8666663169860804,1.6083326339721644,1.7700004577636683,3,0.041354479178802084,-1.477267998335414,22.976667404174805,2.2112732811631113,23.18000030517578,-1.4324265808885495,23.28666687011719,0.041354479178802084
7673,2010-08-13,23.03333282470703,23.203332901000977,22.916667938232425,23.06333351135254,3632700.0,-0.004322783084412141,-1.1772260087932465,-0.07563219164578928,45.69730393301306,50.576381602855676,0.31077281401128687,0.11604795118979183,1.0938127992511042,1.453193533797002,29.775772913627733,0.28666496276855113,-0.15792314088286474,-0.1310006141662612,-0.6908885842785324,0.42888735594601,-0.4109445992223968,0.14894337088987442,0.3534686266343776,54.4184808644278,-10.06995630367846,0.2799439850561352,8,0.12666702270507812,0.3150005340576172,0.9033331871032715,1.7083330154418945,2.086668014526367,4,0.05557166634923516,1.0355037599585575,23.13333320617676,-1.477267998335414,22.976667404174805,2.2112732811631113,23.18000030517578,0.05557166634923516
7674,2010-08-16,22.75666618347168,22.933332443237305,22.6299991607666,22.90333366394043,3188400.0,-0.012011576585155836,1.9355064973419964,4.888804119778753,41.677913305257356,50.17324464792827,0.5011390439439722,0.37132294974857416,1.3273824989135896,1.7603022039268268,30.685389953479454,0.4033336639404297,-0.07018690250249549,-0.38200054168701314,-0.9679510567523586,0.20394997337833232,-0.6749757992196841,-0.08902528415434219,0.5789298724137275,19.387799786883093,-41.675174814989546,0.29297525753267256,8,0.3966665267944336,0.5916671752929688,1.179999828338623,1.984999656677246,2.4000015258789062,0,0.061373993413989636,-1.1772260087932465,23.03333282470703,1.0355037599585575,23.13333320617676,-1.477267998335414,22.976667404174805,0.061373993413989636
7675,2010-08-17,23.226667404174805,23.34666633605957,22.916667938232425,22.97333335876465,2521200.0,0.020653342493747617,-1.3454571936870183,-1.727267998335414,51.66861132767231,50.58501809670015,-0.01250442524628781,-0.1087150452824659,0.8329344461177755,1.320857803390986,30.64345352690362,0.5900001525878906,0.00375728959081556,0.09083395004272532,-0.49271432868969,0.6743822287751406,-0.20094018932348234,0.382608089408933,-1.1200008392333984,83.25597487624421,23.296378640714018,0.291774139366208,8,-0.13000106811523438,0.12166595458984375,0.709998607635498,1.514998435974121,1.5833320617675817,1,0.034730140424158895,1.9355064973419964,22.75666618347168,-1.1772260087932465,23.03333282470703,1.0355037599585575,23.13333320617676,0.034730140424158895
7676,2010-08-18,23.18666648864746,23.36333274841309,22.976667404174805,23.11000061035156,1844400.0,-0.001722197800970493,-1.2524263214910905,0.30262761632285695,56.05493445726319,51.00596630409262,-0.02942106466312211,-0.07242752671070463,0.8446182568818088,1.389151293113354,30.924014987319648,0.3866653442382848,0.021495926934914422,0.05083303451538157,-0.5327152442170338,0.6343813132477969,-0.2409411048508261,0.34260717388158923,-1.0551999282836917,75.90915475007635,13.759786597864007,0.291774139366208,8,-0.1900005340576172,-0.15999984741210938,0.8141665458679199,1.5549993515014648,1.8999996185302699,2,0.0409718561055159,-1.3454571936870183,23.226667404174805,1.9355064973419964,22.75666618347168,-1.1772260087932465,23.03333282470703,0.0409718561055159
7677,2010-08-19,22.54333305358887,23.166667938232425,22.483333587646484,23.09000015258789,4068300.0,-0.027745835537573926,-1.0500050067949467,-7.130513745490356,41.89766817648048,50.168130589770165,0.5517460479120508,0.6225121144932899,1.4492110317649214,2.056418796430716,30.44815755294863,0.7033329010009766,0.008132267596643317,-0.6050004005432079,-1.1191446808019805,-0.09085612028443535,-0.8620725406725924,-0.3479282604138234,-0.36259184570312897,6.818127632089814,-53.54238951076242,0.25707214012938623,8,0.3800001144409144,0.4833335876464808,1.4574999809265101,2.198332786560055,2.5699996948242188,3,0.07156593268291678,-1.2524263214910905,23.18666648864746,-1.3454571936870183,23.226667404174805,1.9355064973419964,22.75666618347168,0.07156593268291678
7678,2010-08-20,22.78000068664551,22.906667709350586,22.413333892822266,22.413333892822266,2960100.0,0.010498342569576824,-1.6909107933353793,-0.670731409471385,34.41638968820742,48.43147796498336,0.27327057677097955,0.3887093785091693,1.1534024846371231,1.8455173056473448,30.274391664604224,0.4933338165283203,-0.02024322391086386,-0.357499408721921,-0.8937544466106075,0.17875562916676557,-0.6256269276662643,-0.0893718897775777,-0.5519558171386763,38.59655110797034,-16.80944283800268,0.2681275189443435,8,0.10833263397216442,0.13166618347167613,1.3091659545898402,1.9616651535034144,2.75,4,0.09321040005673464,-1.0500050067949467,22.54333305358887,-1.2524263214910905,23.18666648864746,-1.3454571936870183,23.226667404174805,0.09321040005673464
7679,2010-08-23,22.546667098999023,23.053333282470703,22.51666641235352,22.78666687011719,2163000.0,-0.010242913986533653,-2.577765486022428,-0.6545446033323137,33.37223696316667,46.594198089088465,0.4364988258123397,0.5992087388996836,1.318613802752079,2.099742918263381,29.964586277397192,0.536666870117184,-0.0623834844336173,-0.5568329811096184,-1.1522484065016911,0.038582444282454276,-0.8545406938056566,-0.2591252684135803,-0.2732107143359386,14.035091241645247,-36.50863932206167,0.29770771269603724,8,0.34166622161865234,0.36499977111816406,1.550832748413086,2.1949987411499023,2.753332138061527,0,0.1141336645871096,-1.6909107933353793,22.78000068664551,-1.0500050067949467,22.54333305358887,-1.2524263214910905,23.18666648864746,0.1141336645871096
7680,2010-08-24,22.38333320617676,22.46333312988281,22.043333053588867,22.343332290649414,4038300.0,-0.0072442588567563915,3.1999847412692586,-0.1666706403134536,30.80358853446897,43.16264371658997,0.5307559309296472,0.7387228770613241,1.4106304210042389,2.2801973906157045,30.131948839466848,0.5033340454101562,-0.09428438170160547,-0.6810001373290966,-1.3565797706673628,-0.005420503990830383,-1.0187899539982297,-0.3432103206599635,0.9799995422363281,25.757593272259832,-19.677742257507497,0.3377898166691326,8,0.3199996948242152,0.4966669082641566,1.721666812896725,2.3583326339721644,2.663333892822262,1,0.12390176555154508,-2.577765486022428,22.546667098999023,-1.6909107933353793,22.78000068664551,-1.0500050067949467,22.54333305358887,0.12390176555154508
7681,2010-08-25,23.04999923706055,23.20000076293945,22.253332138061523,22.253332138061523,5348700.0,0.0297840372898448,-1.3765726639580647,19.91622162883677,46.21359212513828,42.42247094562974,-0.13903508208424142,0.06930969675006793,0.6650611094552765,1.6307637987770498,29.71419892055984,0.9466686248779261,-0.12071602191485198,-0.010334110260007634,-0.685223685995549,0.6645554654755337,-0.3477788981277783,0.327110677607763,0.2869335174560561,87.03158005827635,42.065337930151316,0.33744478786777016,8,-0.34666633605957387,-0.16999912261963246,0.8941674232482875,1.6350002288818324,1.6300010681152308,2,0.07635576083022388,3.1999847412692586,22.38333320617676,-2.577765486022428,22.546667098999023,-1.6909107933353793,22.78000068664551,0.07635576083022388
7682,2010-08-26,22.99666786193848,23.34000015258789,22.953332901000977,23.13999938964844,3997200.0,-0.0023137256784079296,-2.3623027357840187,-0.1799139538836861,46.57536777570937,42.52003359481823,-0.1197180075537112,0.14033755768096157,0.6445498983547999,1.6965087482324925,28.5977247835734,0.38666725158691406,-0.14258614067573205,-0.07033224105834535,-0.7396391658155075,0.5989746836988168,-0.40498570343692464,0.26432122132023395,-0.9533348083496129,73.52194014065371,26.93941750278512,0.33465346237858096,8,-0.29333496093750355,-0.11666774749756215,0.9474987983703578,1.6883316040039027,1.5733318328857386,3,0.09088265559978725,-1.3765726639580647,23.04999923706055,3.1999847412692586,22.38333320617676,-2.577765486022428,22.546667098999023,0.09088265559978725
7683,2010-08-27,23.413333892822266,23.42333221435547,22.920000076293945,23.143333435058594,3067200.0,0.018118539319924798,2.471290827534497,-1.8837478542057566,51.681420768901184,43.63153442411198,-0.532846784047674,-0.26109939322850906,0.16423798086410102,1.294911679781201,27.365128993890398,0.5033321380615234,-0.18351774739225846,0.32816705703735494,-0.35869051935651797,1.0150246334312278,-0.015261731159583292,0.6715958452342932,-1.3440674972534197,99.27548350626178,51.00745327540588,0.34342878819693673,8,-0.6800012588500977,-0.5333337783813477,0.3208327293395996,1.0616655349731445,1.4933338165283203,4,0.07260814984200037,-2.3623027357840187,22.99666786193848,-1.3765726639580647,23.04999923706055,3.1999847412692586,22.38333320617676,0.07260814984200037
7684,2010-08-30,23.07999992370605,23.56666755676269,23.07999992370605,23.393333435058594,1808400.0,-0.014236928864641674,-2.106387382287164,-1.1604925189675035,48.74790856381915,43.30701189479496,-0.16631435004086015,0.029373109935942665,0.43325374249890913,1.6362601157835464,27.25994817632898,0.4866676330566406,-0.2119527645080197,0.02299976348876598,-0.6117041178806879,0.6577036448582199,-0.29435217719596096,0.3403517041734929,-0.9565708953857417,68.05247750624159,17.61658445190689,0.3173519406847267,8,-0.2749996185302699,-0.19999980926513317,0.5916666984558141,1.394999504089359,1.5866680145263743,0,0.10615254640547045,2.471290827534497,23.413333892822266,-2.3623027357840187,22.99666786193848,-1.3765726639580647,23.04999923706055,0.10615254640547045
7685,2010-08-31,23.459999084472656,23.503332138061523,22.81999969482422,22.983333587646484,4788900.0,0.016464435096305907,1.426039790349012,-1.5212719979059586,55.79534378243235,43.27816848648043,-0.5696382537104334,-0.3726183756106316,-0.010768039533605389,1.2645971564899696,27.289038829100743,0.6833324432373047,-0.20406561388146827,0.4048323631286621,-0.22471485025452154,1.0343795765118458,0.09005875643707029,0.7196059698202539,-1.2499757444458055,91.87804800120855,36.92128786999313,0.3147736066915919,8,-0.654998779296875,-0.5799989700317383,0.011667728424072266,1.015000343322754,1.0966682434082031,1,0.07843138211397993,-2.106387382287164,23.07999992370605,2.471290827534497,23.413333892822266,-2.3623027357840187,22.99666786193848,0.07843138211397993
7686,2010-09-01,23.626667022705078,23.81999969482422,23.28333282470703,23.32999992370605,4727700.0,0.007104345470445139,-1.7521286429015077,0.6223800568204628,55.90111908374302,44.83410747617627,-0.7457522616865724,-0.5604052637718482,-0.22278869218969533,1.101464623650834,27.1759718092104,0.5366668701171875,-0.15521032730208972,0.566666984558104,-0.07949482127343899,1.212828790389647,0.2435860816423343,0.8897478874738738,-1.335245029674077,80.66673278808594,26.274760608025545,0.3230809029157709,9,-0.6950006484985352,-0.6950006484985352,-0.1550002098083496,0.7983331680297852,0.8666667938232422,2,0.06010158245889419,1.426039790349012,23.459999084472656,-2.106387382287164,23.07999992370605,2.471290827534497,23.413333892822266,0.06010158245889419
7687,2010-09-02,24.15999984741211,24.233333587646484,23.739999771118164,23.74666786193848,2977800.0,0.022573341563348892,-1.3124941326884134,1.3932518532329226,62.2109830174357,47.9223956238683,-1.1461771832206296,-1.0822823012346134,-0.7895494193134738,0.574697930430581,26.734892018952394,0.6066665649414062,-0.15713856860242004,1.057499790191649,0.2503450785090813,1.8646545018742167,0.6539224343503669,1.461077146032931,-1.7462916382376505,94.81129401857505,38.75285600104699,0.4035773558412833,9,-1.0216665267944336,-1.0216665267944336,-0.7925000190734863,0.17166709899902344,-0.14666748046875,3,0.021523197891053503,-1.7521286429015077,23.626667022705078,1.426039790349012,23.459999084472656,-2.106387382287164,23.07999992370605,0.021523197891053503
7688,2010-09-03,24.10666656494141,24.413333892822266,24.02666664123535,24.34666633605957,2514600.0,-0.0022075034274643413,1.0714230975553682,-0.580646501003665,65.37585401618426,51.47835307420358,-0.9888545351280342,-1.0117782193751665,-0.744195515542831,0.6319056036546407,25.892340040342454,0.38666725158691406,-0.17047473554656634,0.9603331565856976,0.03714805637717333,1.883518256794222,0.49874060648143725,1.421925706689958,-1.5109958179197491,80.75310702135374,19.22758392028318,0.4615925501042613,9,-0.8783330917358434,-0.8783330917358434,-0.9558329582214391,0.225000381469723,0.13333320617675426,4,0.019220124384871973,-1.3124941326884134,24.15999984741211,-1.7521286429015077,23.626667022705078,1.426039790349012,23.459999084472656,0.019220124384871973
7689,2010-09-07,23.953332901000977,24.196666717529297,23.82999992370605,23.96666717529297,1945500.0,-0.006360633210210298,-1.8205113157025508,0.05555952920233097,58.91978834987825,54.602375275915726,-0.687275909826166,-0.8494927081386763,-0.5989607230212144,0.7845356616022201,25.170976709465354,0.36666679382324574,-0.08290842884921545,0.7736661911010749,-0.21656169173317963,1.7638940739353295,0.27855224968394765,1.2687801325182022,-1.1395425764832439,71.12966053203027,11.842608149031548,0.49511394141712756,9,-0.619999885559082,-0.7249994277954102,-0.8833327293395996,0.37833404541015625,0.46333503723144887,1,0.03979967265055517,1.0714230975553682,24.10666656494141,-1.3124941326884134,24.15999984741211,-1.7521286429015077,23.626667022705078,0.03979967265055517
7690,2010-09-08,24.10333251953125,24.19333267211914,23.96666717529297,24.0,1933800.0,0.006262160641703707,-1.666681626424917,-7.749392075525676,60.956170030972,56.24043948767503,-0.6343436934541593,-0.9768557417468529,-0.7511847386123947,0.6375184212950629,24.02789355885674,0.23999977111816406,0.021817213900881427,0.8774991989135756,-0.19543576084761938,1.9504341586747707,0.34103171903297635,1.413966678794175,-1.0975969668169725,72.56627608254593,14.746401242716345,0.536467479880598,9,-0.4866657257080078,-0.8749990463256836,-0.973332405090332,0.01666736602783203,0.26666831970214844,2,0.02337168183049787,-1.8205113157025508,23.953332901000977,1.0714230975553682,24.10666656494141,-1.3124941326884134,24.15999984741211,0.02337168183049787
7691,2010-09-09,24.01000022888184,24.413333892822266,23.96333312988281,24.35000038146973,1668300.0,-0.0038721737159698177,-1.0769217225958143,-3.2903499704666275,70.18350453984226,58.863565794800905,-0.43640742961697754,-0.8454880671288514,-0.6539000122417953,0.7322029496055791,22.781521743864555,0.4500007629394567,0.15789955906534914,0.7325002670288114,-0.3883635945753454,1.8533641286329683,0.172068336226733,1.2929321978308899,-0.8353528753546051,40.099030935837206,-23.17369236532572,0.5604319308020791,9,-0.3933334350585973,-0.7816667556762731,-0.8800001144409215,0.10999965667724254,-0.01000022888183949,3,0.02276830877916569,-1.666681626424917,24.10333251953125,-1.8205113157025508,23.953332901000977,1.0714230975553682,24.10666656494141,0.02276830877916569
7692,2010-09-10,24.09000015258789,24.229999542236328,23.95000076293945,24.020000457763672,1821600.0,0.003331941813554007,-1.6666666666666103,-0.20588136296828194,68.8398939418128,60.77006281401331,-0.3855535477364924,-0.8960848380048958,-0.7159337646264383,0.64972304993384,21.323865299150935,0.27999877929687855,0.3345044074063388,0.7646668434143074,-0.4106232176588769,1.9399569044874916,0.17702181287771523,1.3523118739508995,-0.7667104143452512,44.57141922932334,-20.921201749013562,0.5876450305365915,9,-0.47333335876464844,-0.8616666793823242,-0.8966665267944336,0.029999732971191406,-0.03333282470703125,4,0.016742783785208992,-1.0769217225958143,24.01000022888184,-1.666681626424917,24.10333251953125,-1.8205113157025508,23.953332901000977,0.016742783785208992
7693,2010-09-13,24.31333351135254,24.483333587646484,24.166667938232425,24.270000457763672,2286300.0,0.009270791089665442,-1.5333445231973946,0.6190463215258856,75.480789863166,63.74038295838518,-0.5227712746149571,-1.0736537338499588,-0.9263948556700825,0.4234268144787414,19.941001044895497,0.39333343505859375,0.4242361237460912,0.9240001678466783,-0.32163786228796454,2.169638197981321,0.30118115277935686,1.5468191829139997,-0.8592384745603461,73.97959332622958,1.896234210024403,0.6228190150673217,9,-0.6616668701171875,-1.0500001907348633,-1.0766668319702148,-0.19333362579345703,-0.06666564941405895,0,-0.012338955670932572,-1.6666666666666103,24.09000015258789,-1.0769217225958143,24.01000022888184,-1.666681626424917,24.10333251953125,-0.012338955670932572
7694,2010-09-14,24.15333366394043,24.28666687011719,24.023332595825195,24.21999931335449,2733000.0,-0.006580744978363473,1.633332697552823,-1.5384479950701235,75.55345300261814,65.93572842729472,-0.21736602827612472,-0.8470845746052014,-0.7496361054209544,0.5527849698552103,18.034435033021158,0.29000091552734375,0.521969596397124,0.6941669464111335,-0.5587086291095851,1.9470425219318521,0.06772915865077422,1.3206047341714928,-0.5551452300286357,38.1249552964742,-38.17344867237877,0.6264377877603601,9,-0.2700004577636719,-0.8900003433227539,-0.9166669845581055,-0.033333778381347656,0.10999870300292969,1,0.003588163372541864,-1.5333445231973946,24.31333351135254,-1.6666666666666103,24.09000015258789,-1.0769217225958143,24.01000022888184,0.003588163372541864
7695,2010-09-15,24.03333282470703,24.143333435058594,23.729999542236328,23.96333312988281,2608800.0,-0.0049682930274984605,1.8505695719660098,-1.0500114442665318,66.85716191507558,67.153066519665,-0.008364785578702794,-0.6994109415850218,-0.6181161540023439,0.6400175419797094,16.830402481291173,0.42333412170410156,0.5708928797467898,0.5338328361511238,-0.7393014702079661,1.8069671425102136,-0.10273431702842117,1.1703999893306687,-0.3112240692723809,40.2654419136934,-33.242887107883256,0.6365671531795447,9,0.073333740234375,-0.7699995040893555,-0.796666145324707,0.08666706085205078,0.12000083923339844,2,0.015950143757478052,1.633332697552823,24.15333366394043,-1.5333445231973946,24.31333351135254,-1.6666666666666103,24.09000015258789,0.015950143757478052
7696,2010-09-16,24.136667251586914,24.18666648864746,23.770000457763672,23.913333892822266,2822100.0,0.004299629503472513,1.5773276151935771,3.190490463215097,69.21346956515026,67.93112058052218,-0.035478764590219924,-0.7672624447961063,-0.7325642341090486,0.5020540811349292,15.629124891959611,0.41666603088378906,0.6690063039008578,0.5896672248840318,-0.7050287824815165,1.88436323224958,-0.05768077879874056,1.2370152285668041,0.3466663360595703,53.98238826829787,-18.71769368943555,0.6473480036827741,9,-0.030000686645507812,-0.8733339309692383,-0.9000005722045898,-0.01666736602783203,0.1900005340576172,3,0.009667183344508556,1.8505695719660098,24.03333282470703,1.633332697552823,24.15333366394043,-1.5333445231973946,24.31333351135254,0.009667183344508556
7697,2010-09-17,24.156667709350586,24.30666732788086,23.8799991607666,24.13999938964844,3117600.0,0.0008286337776131081,1.6947387441650354,0.0746342588243173,64.46173838763089,67.82955217734957,-0.06258284809515047,-0.6958766467544528,-0.7696928170201147,0.45001021719911094,13.80654381044273,0.4266681671142578,0.7110357908327885,0.5290009498596184,-0.7018596112576141,1.759861510976851,-0.08642933069899783,1.1444312304182347,0.31239921569824247,56.63731378049645,-12.17648685082839,0.6154302805586159,9,-0.05000114440917969,-0.8933343887329102,-0.902501106262207,-0.036667823791503906,0.6999988555908239,4,-0.0064854851354329,1.5773276151935771,24.136667251586914,1.8505695719660098,24.03333282470703,1.633332697552823,24.15333366394043,-0.0064854851354329
7698,2010-09-20,24.90333366394043,25.03000068664551,24.23666763305664,24.23666763305664,3729600.0,0.030909310985009153,-1.3800014305128494,39.995994965107506,80.55866343248572,70.23387163097262,-0.7647823981572053,-1.3442309814755653,-1.520972815278121,-0.32420363348011705,12.225731836564696,0.8733329772949254,0.7644852842499716,1.1695002555847154,-0.11847615052248983,2.4574766616919206,0.5255120525311128,1.813488458638318,-1.1333332061767578,90.25639144628227,20.464495398584006,0.6439882030536032,9,-0.5233335494995117,-1.3666667938232422,-1.6391668319702148,-0.7833337783813477,-0.9200000762939453,0,-0.03399811236057637,1.6947387441650354,24.156667709350586,1.5773276151935771,24.136667251586914,1.8505695719660098,24.03333282470703,-0.03399811236057637
7699,2010-09-21,25.1200008392334,25.35333251953125,24.78000068664551,24.96666717529297,4371000.0,0.008700328165569982,-1.1772095971027774,0.23000071525641944,79.43263850420672,72.28681257244315,-0.8923993819504759,-1.4316258202276657,-1.737574768189834,-0.5665336518380713,11.080260685461173,0.5733318328857386,0.7484603931694309,1.2575007438659682,-0.04518387533153856,2.560185363063475,0.6061584342672148,1.9088430534647216,-1.3248003768920888,85.62638204475651,17.858722480413505,0.6513423095987529,9,-0.5783348083496094,-1.4216680526733398,-1.8658342361450195,-1.0000009536743164,-1.1333332061767578,1,-0.03476643901742682,-1.3800014305128494,24.90333366394043,1.6947387441650354,24.156667709350586,1.5773276151935771,24.136667251586914,-0.03476643901742682
7700,2010-09-22,25.156667709350586,25.386667251586914,24.99333381652832,25.083332061767575,3753300.0,0.0014596683476189032,-2.105278612246742,0.4782749312734244,78.43866882691,73.20405304878402,-0.8537148512151482,-1.3174127828280504,-1.7866442165780256,-0.6231624999250158,9.312207766532937,0.39333343505859375,0.7253342910043301,1.155500888824463,-0.07251035704173248,2.3835121346906583,0.5414952658913634,1.7695065117575624,-1.2991419647216773,85.7732253105537,18.826018796085364,0.6140056229330983,9,-0.5983343124389648,-1.4416675567626953,-1.905834674835205,-1.036667823791504,-1.2399997711181605,2,-0.03551087738362024,-1.1772095971027774,25.1200008392334,-1.3800014305128494,24.90333366394043,1.6947387441650354,24.156667709350586,-0.03551087738362024
7701,2010-09-23,24.809999465942386,25.20000076293945,24.76666641235352,25.046667098999023,2174400.0,-0.013780372162698784,-1.6804152902312561,-3.2271840620040084,62.98266854302857,72.55325022669687,-0.4264819235696429,-0.8770984217235167,-1.4396838818993523,-0.3090001871876318,8.865397983146522,0.4333343505859304,0.7471201116870141,0.7208326339721722,-0.4719231870749141,1.9135884550192586,0.12445472344862907,1.3172105444957154,-0.8607252308959978,61.725625626639626,-1.6268614983256953,0.596377910523543,9,-0.25166606903076527,-1.0949993133544957,-1.587499618530277,-0.6899995803833043,-0.4866657257080149,3,-0.02646778783302217,-2.105278612246742,25.156667709350586,-1.1772095971027774,25.1200008392334,-1.3800014305128494,24.90333366394043,-0.02646778783302217
7702,2010-09-24,25.08666610717773,25.11666679382324,24.83666610717773,25.020000457763672,2779200.0,0.011151416654205715,3.421051046529385,-0.28168469238083416,67.9706343210498,71.71878849979507,-0.6111754438541297,-1.04261482772543,-1.7067123582949186,-0.6085910380554296,8.661170769782341,0.30666732788085227,0.7566771435799993,0.8929993629455524,-0.26237360507111873,2.0483723309622235,0.3153128789372168,1.470685846953888,-1.0511482911389116,73.91293531100543,12.23434477995638,0.5776864840083352,9,-0.5283327102661097,-1.3716659545898402,-2.074999809265133,-0.9666662216186488,-0.979999542236321,4,-0.030294911180555384,-1.6804152902312561,24.809999465942386,-2.105278612246742,25.156667709350586,-1.1772095971027774,25.1200008392334,-0.030294911180555384
7703,2010-09-27,25.11333274841309,25.303333282470703,24.95000076293945,25.136667251586914,1902000.0,0.0010629806735351632,-1.0190517711171456,-0.3500228885328104,72.30766973553918,71.35814591456408,-0.5726483635380752,-0.985941421331006,-1.7057163197972756,-0.6508082106174733,8.70701690580721,0.35333251953125355,0.7437506445108255,0.8346660614013715,-0.32909175362070897,1.9984238764234519,0.25278715389033124,1.4165449689124117,-0.9967459662413845,55.91384948578598,-4.380493485573524,0.5818789075110402,9,-0.5549993515014684,-1.3983325958251989,-2.138332843780521,-0.9933328628540075,-0.9866657257080114,0,-0.010220315481142106,3.421051046529385,25.08666610717773,-1.6804152902312561,24.809999465942386,-2.105278612246742,25.156667709350586,-0.010220315481142106
7704,2010-09-28,25.53000068664551,25.63999938964844,24.893333435058594,25.196666717529297,2762100.0,0.016591503103416283,1.6988021578393813,-14.285025339220898,74.88371288410028,72.24998491112237,-0.8644007396968014,-1.275021382627994,-2.0932855147101996,-1.076929536469116,9.201659903360147,0.7466659545898473,0.7493491361987843,1.1288339614868192,-0.019344254955441897,2.2770121779290804,0.5547448532656887,1.7029230697079498,-1.3372090763088949,87.40472352897497,27.478671092399964,0.5740891082211302,9,-0.8250007629394567,-1.688334465026859,-2.6300005912780797,-1.4100008010864293,-1.480001449584961,1,-0.060582336756773936,-1.0190517711171456,25.11333274841309,3.421051046529385,25.08666610717773,-1.6804152902312561,24.809999465942386,-0.060582336756773936
7705,2010-09-29,25.29999923706055,25.38333320617676,24.959999084472656,25.36666679382324,2328300.0,-0.009009065546373929,7.466650136374376,-0.20000228881397036,71.47607510407312,72.50138552655824,-0.48704528194532415,-0.9487465589799449,-1.8366878134870248,-0.8557924136356725,9.322035954365212,0.5700016021728551,0.7082438275706586,0.8068325042724638,-0.3184568019562981,1.9321218105012257,0.24418785115808106,1.3694771573868465,-0.9914310043789882,61.06866894675,-1.3089664062651778,0.5626446531143814,9,-0.5399999618530309,-1.458333015441898,-2.399999141693119,-1.1799993515014684,-1.019998550415039,2,-0.05191034164459907,1.6988021578393813,25.53000068664551,-1.0190517711171456,25.11333274841309,3.421051046529385,25.08666610717773,-0.05191034164459907
7706,2010-09-30,25.046667098999023,25.386667251586914,24.92333221435547,25.24333381652832,2644200.0,-0.010013128288574591,-1.0902183826945913,2.9499613767061765,65.05769169572216,72.56760256079062,-0.10175549491230385,-0.6151142225415782,-1.5560384865560302,-0.6315160387703358,10.022558414689241,0.4633350372314453,0.6754842292760941,0.48250036239624094,-0.5905701954324307,1.5555709202249126,-0.05403491651809489,1.0190356413105768,-0.6315843737601092,26.14120395652216,-36.898865439587865,0.5365352789143351,9,-0.10833358764648438,-1.100001335144043,-2.255000591278076,-0.9583339691162109,-0.6233348846435547,3,-0.04511574958457276,7.466650136374376,25.29999923706055,1.6988021578393813,25.53000068664551,-1.0190517711171456,25.11333274841309,-0.04511574958457276
7707,2010-10-01,24.68000030517578,25.26333236694336,24.6299991607666,25.040000915527344,4816500.0,-0.014639344722951031,-1.7536052808345841,1.8305111046455242,55.5220812586642,69.78576009703266,0.38772636843568264,-0.21870601625679598,-1.1369527699902733,-0.29649181265032354,10.937263690857563,0.6333332061767578,0.6961012956837429,0.08983354568481516,-0.9670813811670271,1.1467484725366575,-0.4386239177411042,0.6182910091107345,-0.1669242467841059,4.950607235459286,-54.36323256244572,0.528457463425921,10,0.4549989700317383,-0.4500007629394531,-1.888333797454834,-0.5916671752929688,-0.2966670989990199,4,-0.014451643457500718,-1.0902183826945913,25.046667098999023,7.466650136374376,25.29999923706055,1.6988021578393813,25.53000068664551,-0.014451643457500718
7708,2010-10-04,24.56999969482422,24.73666763305664,24.44333267211914,24.666667938232425,2375400.0,-0.004457074918613135,1.4788768717461034,0.2685224430975388,56.37102818729311,67.22335895070894,0.49782241883247735,-0.07611639717578456,-0.9974047410235194,-0.22409770255732298,11.456128223696165,0.2933349609375,0.7018919082909072,-0.04333372116088796,-1.0756513910837526,0.9889839487619767,-0.5594925561223221,0.47282511380054615,1.0699996948242223,10.58498751988368,-49.28544662097086,0.516158834961433,10,0.4716663360595703,-0.3400001525878906,-1.7783331871032715,-0.48166656494140625,-0.18666648864745738,0,-0.018857677478132495,-1.7536052808345841,24.68000030517578,-1.0902183826945913,25.046667098999023,7.466650136374376,25.29999923706055,-0.018857677478132495
7709,2010-10-05,24.906667709350586,25.09333229064941,24.670000076293945,24.76666641235352,2681100.0,0.013702402063817898,-1.53998844148931,-1.4482656564459855,62.52389879547336,65.45505116943819,0.14271916531834705,-0.3559507377018356,-1.3074187285227765,-0.5850870514229101,12.558554720404992,0.5233325958251918,0.7448131376395004,0.24566755294799947,-0.7455550711842918,1.2368901770802907,-0.24994375911814615,0.7412788650141451,0.7093983459472675,49.116723516364424,-12.686943499491065,0.4956113120661461,10,0.13499832153320312,-0.6766681671142578,-2.100001335144043,-0.8183345794677734,-0.3833351135253906,1,-0.03131694274592489,1.4788768717461034,24.56999969482422,-1.7536052808345841,24.68000030517578,-1.0902183826945913,25.046667098999023,-0.03131694274592489
7710,2010-10-06,24.666667938232425,25.059999465942386,24.57999992370605,24.86000061035156,3108900.0,-0.009635964711090517,-1.6181647940074786,-1.380934864647605,57.31370609573337,64.82516645307206,0.3418523659129704,-0.07545183036827297,-1.0410699423399663,-0.3684963752354804,13.645639780621831,0.47999954223633523,0.6611864375075207,-0.022498989105219636,-0.9783840814231901,0.9333861032127508,-0.5004415352642049,0.4554435570537656,0.9259434494018528,23.675085274547012,-37.501999940172496,0.4779425461589844,10,0.37499809265136363,-0.4366683959960973,-1.8241677284240758,-0.7033348083496129,-0.06333541870117543,2,-0.025000081191187573,-1.53998844148931,24.906667709350586,1.4788768717461034,24.56999969482422,-1.7536052808345841,24.68000030517578,-0.025000081191187573
7711,2010-10-07,24.55666732788086,24.739999771118164,24.33666610717773,24.70000076293945,2724600.0,-0.004459483973555667,2.6119736954479778,0.7413823720921144,55.385983268433925,63.426871891670295,0.4605729133428973,0.08179738952255278,-0.9042731488603977,-0.29012703554668917,14.211898867579272,0.40333366394043324,0.5643056698662967,-0.15983295440673828,-1.0638006954308636,0.7441347866173871,-0.611816824918801,0.2921509161053244,1.0129584854431144,23.7411493495804,-36.440024827109355,0.4519838705120629,10,0.43166542053222656,-0.095001220703125,-1.7141671180725098,-0.6716670989990234,-0.20333480834960938,3,-0.011266457192309232,-1.6181647940074786,24.666667938232425,-1.53998844148931,24.906667709350586,1.4788768717461034,24.56999969482422,-0.011266457192309232
7712,2010-10-08,24.49333381652832,24.656667709350586,24.46333312988281,24.58666610717773,1959600.0,-0.002579076000293945,-1.5217499471333151,0.6511550540267119,43.234340260204604,60.19650194996646,0.4815291924025722,0.1864566854233729,-0.8057301453056205,-0.25357893009800136,14.83478028868781,0.193334579467777,0.4651954528810265,-0.24333314895629954,-1.1054805196242192,0.6188142217116201,-0.6744068342902594,0.1877405363776603,1.0269736085498025,20.704996836488494,-34.19829669216209,0.43107368533396045,10,0.4949989318847656,0.1916656494140625,-1.5616674423217773,-0.6083335876464844,0.009998321533203125,4,-0.00285798587881958,2.6119736954479778,24.55666732788086,-1.6181647940074786,24.666667938232425,-1.53998844148931,24.906667709350586,-0.00285798587881958
7713,2010-10-11,24.01333236694336,24.29999923706055,23.70666694641113,24.253332138061523,4404300.0,-0.019597228093998886,2.5599869537602022,2.5714548464227573,33.19839064922489,55.56479947942475,0.8818191240697324,0.6775697760101735,-0.3013886583768297,0.19737234309334895,14.983177058031483,0.786666870117191,0.43044971216742667,-0.7083345413208022,-1.6109818309828583,0.1943127483412539,-1.1596581861518303,-0.25701089648977415,1.4596294054187489,22.115315840729156,-27.707813638966808,0.45132364483102805,10,0.5333347320556641,0.6600008010864258,-0.8749990463256836,-0.19499969482421875,0.5066680908203125,0,0.015408142176166484,-1.5217499471333151,24.49333381652832,2.6119736954479778,24.55666732788086,-1.6181647940074786,24.666667938232425,0.015408142176166484
7714,2010-10-12,24.239999771118164,24.34333229064941,23.85000038146973,24.0,2723100.0,0.009439231536512382,1.208958028191872,-1.0,36.84211679079919,51.716581889060976,0.5061485328331692,0.48246428022215326,-0.5197081523850464,-0.04385645814379302,15.405057687880394,0.4933319091796804,0.3557900627894668,-0.4860004425048814,-1.3779282917209201,0.40592740671115735,-0.9319643671129008,-0.04003651789686202,1.1269843116868863,39.4088531096379,-5.6244782882984765,0.4459639246080185,10,0.3066673278808594,0.4333333969116211,-1.0116662979125977,-0.7616662979125977,0.026666641235355115,1,0.005913095561550952,2.5599869537602022,24.01333236694336,-1.5217499471333151,24.49333381652832,2.6119736954479778,24.55666732788086,0.005913095561550952
7715,2010-10-13,24.416667938232425,24.49333381652832,24.21999931335449,24.309999465942386,2269800.0,0.007288290791353846,1.102571250412732,0.4444523917379936,44.064427552104185,49.383996984214534,0.21344926993617008,0.3541442663873333,-0.6810752007975083,-0.23590969663230155,16.319552148341714,0.2733345031738317,0.2661219157737058,-0.32849903106689027,-1.1729663092278209,0.5159682470940403,-0.7507326701473538,0.09373460801357325,0.8506971163889894,68.70980722233342,24.722665631699854,0.422233639080465,10,0.06833171844482067,0.25666522979735973,-1.135834693908695,-1.1000013351440465,-0.17333412170410512,2,0.004368518172201075,1.208958028191872,24.239999771118164,2.5599869537602022,24.01333236694336,-1.5217499471333151,24.49333381652832,0.004368518172201075
7716,2010-10-14,24.3700008392334,24.53666687011719,24.19333267211914,24.3799991607666,2520900.0,-0.0019112804055443355,1.1237140160452797,-0.09373267769333929,38.378432213114515,47.47914709026457,0.1721394486612553,0.44184188942014657,-0.6204083639159492,-0.2059068086478888,17.169079983449027,0.3433341979980504,0.11828750276661637,-0.3868328094482436,-1.2018367376257828,0.4281711187292956,-0.7943347735370132,0.02066915464052599,0.8037223288954003,69.82456422138087,28.399145546192585,0.4075019640887705,10,0.029998779296871447,0.3033323287963867,-0.9475007057189941,-1.0533342361450195,0.08999824523925781,3,0.009574545435476978,1.102571250412732,24.416667938232425,1.208958028191872,24.239999771118164,2.5599869537602022,24.01333236694336,0.009574545435476978
7717,2010-10-15,24.0,24.546667098999023,23.959999084472656,24.49333381652832,3961800.0,-0.01518263547359966,-1.0465080690501776,49.34166348721862,33.754915630661856,44.96624569508332,0.4867224625945532,0.8427099539620926,-0.23332620261592396,0.14702517562626127,17.991217219411872,0.5866680145263672,-0.024783489543697357,-0.7490002632141106,-1.5908616022747815,0.09286107584656023,-1.169930932744446,-0.3280695936837752,1.0856997948257394,34.920595274317826,-4.4791332934862,0.4209306695303351,10,0.3999996185302699,0.6733331680297852,-0.5774998664855957,-0.6833333969116211,0.9133338928222656,4,0.01472218831380201,1.1237140160452797,24.3700008392334,1.102571250412732,24.416667938232425,1.208958028191872,24.239999771118164,0.01472218831380201
7718,2010-10-18,24.05666732788086,24.149999618530273,23.770000457763672,23.906667709350586,2175300.0,0.0023611386617024,1.2574372978148423,-0.30405298300012756,25.97832718940731,40.905626627742656,0.3906638191615066,0.7582353693749084,-0.26932251804258556,0.07589349510792331,17.76499587663058,0.37999916076660156,-0.13740782183116096,-0.6499996185302734,-1.5427934407842194,0.24279420372367255,-1.0963965296572482,-0.20360270740329867,0.9462904960400031,36.90989864856568,3.434490574728258,0.4463969111269731,10,0.32666587829589844,0.6166658401489258,-0.6341671943664551,-0.7400007247924805,0.6399993896484375,0,0.01856719403784557,-1.0465080690501776,24.0,1.1237140160452797,24.3700008392334,1.102571250412732,24.416667938232425,0.01856719403784557
7719,2010-10-19,24.24666786193848,24.623332977294922,23.790000915527344,23.81333351135254,4710000.0,0.007898040550172736,-2.4722202353988347,2.8889030174332344,32.59919500847285,38.159569840269256,0.1086192922113085,0.5264432446411895,-0.4378448621873794,-0.13847105871943555,16.735516560117514,0.8333320617675781,-0.18810992060271658,-0.4163324356079059,-1.3094349604360929,0.4767700892202811,-0.8628836980219994,0.030218826806187593,0.6785125093317994,55.85951469851984,24.805620943681642,0.44655126241409315,10,-0.023334503173831678,0.42666530609130504,-0.7891678810119664,-0.9300012588501012,0.7866649627685511,1,0.011272996247631228,1.2574372978148423,24.05666732788086,-1.0465080690501776,24.0,1.1237140160452797,24.3700008392334,0.011272996247631228
7720,2010-10-20,24.26333236694336,24.36000061035156,23.983333587646484,24.296667098999023,2216100.0,0.0006872905217232272,3.7082861468405572,-0.07692612415930075,35.96177655087929,36.00132464942985,0.03210063597281021,0.46316761325640243,-0.4289559922223809,-0.1771484919359736,15.604922543482507,0.3766670227050746,-0.23694392436412315,-0.3550011634826653,-1.2333821033683918,0.5233797764030612,-0.7941916334255303,0.08418930646019973,0.5887371988353713,57.812388241184465,25.05737677227745,0.43919046994286404,10,-0.0816650390625,0.4100008010864258,-0.6899991035461426,-0.9466657638549805,0.6500015258789062,2,0.00013741086177843087,-2.4722202353988347,24.24666786193848,1.2574372978148423,24.05666732788086,-1.0465080690501776,24.0,0.00013741086177843087
7721,2010-10-21,24.15333366394043,24.503332138061523,23.989999771118164,24.373332977294922,2967300.0,-0.004533536504358837,1.138895401280314,6.599702466098301,39.605285051411755,35.59809629289731,0.08813846291804239,0.5496278470926654,-0.2876002235332855,-0.0888016983506894,15.021532873679053,0.5133323669433594,-0.3478964364307302,-0.43216657638549805,-1.3292736996142942,0.4649405468432981,-0.8807201379998979,0.016386985228901807,0.6300117446762457,44.921902939703884,8.292506134298918,0.4485535616143987,10,0.011666297912597656,0.5199995040893555,-0.46833372116088867,-0.8366670608520508,0.5866661071777344,3,0.003726200028539184,3.7082861468405572,24.26333236694336,-2.4722202353988347,24.24666786193848,1.2574372978148423,24.05666732788086,0.003726200028539184
7722,2010-10-22,24.32666778564453,24.58666610717773,24.13999938964844,24.21333312988281,2357700.0,0.007176405713422485,-2.4358695971126307,-0.5151591340610342,45.31454292774226,36.944335434954795,-0.12440609168746519,0.3335378712018695,-0.43196718691024927,-0.28752363182151797,14.4648779210136,0.44666671752928977,-0.42249578087573525,-0.22083253860473562,-1.0925824781443296,0.6509174009348584,-0.6567075083745344,0.21504243116506316,0.39207691523981225,65.23451469851942,24.265117390354426,0.43587496976979717,10,-0.13000106811523438,0.3466653823852539,-0.6416678428649902,-1.0100011825561523,0.3966655731201172,4,0.005480869801116173,1.138895401280314,24.15333366394043,3.7082861468405572,24.26333236694336,-2.4722202353988347,24.24666786193848,0.005480869801116173
7723,2010-10-25,24.85666656494141,24.946666717529297,24.483333587646484,24.483333587646484,4836900.0,0.02178673971984102,-1.4821441343864632,3.294076068663678,49.10392304984061,38.30675835262607,-0.5835657157173166,-0.22838503413751,-0.9230191312973091,-0.8381167719275169,13.824897755640997,0.6199989318847656,-0.4720426602279417,0.3219995498657262,-0.5217859494203978,1.1657850491518502,-0.09989319977733757,0.74389229950879,-1.1499996185302805,92.21900116419842,50.12054527894672,0.4218927496430623,10,-0.4983329772949254,-0.18333339691162465,-1.1716666221618688,-1.539999961853031,0.47333335876464133,0,0.002279763770125953,-2.4358695971126307,24.32666778564453,1.138895401280314,24.15333366394043,3.7082861468405572,24.26333236694336,0.002279763770125953
7724,2010-10-26,23.983333587646484,24.0,23.18666648864746,23.56666755676269,14056800.0,-0.03513475851692438,2.6148247989861355,1.1160707899496245,40.01946719827235,37.85731831331142,0.2788549430643812,0.5514052150526147,-0.01116536787372624,0.019819488858058065,12.676787940523248,1.6700000762939489,-0.4905854683123785,-0.47400007247924947,-1.2103562257966587,0.26235608083815976,-0.8421781491379541,-0.10582199582054486,0.9633331298828125,45.26517019291312,0.8017358901921625,0.36817807665870494,10,0.08333301544189453,0.42999935150146484,-0.02500009536743164,-0.4466667175292969,1.4200000762939453,1,0.029742868199533534,-1.4821441343864632,24.85666656494141,-2.4358695971126307,24.32666778564453,1.138895401280314,24.15333366394043,0.029742868199533534
7725,2010-10-27,23.98666763305664,24.023332595825195,23.63333320617676,23.77666664123535,4384800.0,0.00013901509554425928,1.7529603425178313,0.5040031494188638,41.407047024251135,38.19383107010437,0.23256785460933216,0.46866343846049574,0.009702467637794143,0.007924122509326281,11.451187075970727,0.38999938964843395,-0.42980964513174413,-0.4049994468688958,-1.0540061479764873,0.24400725423869574,-0.7295027974226898,-0.0804960963151018,0.9599990844726562,45.45460456658218,-1.5627233439778436,0.3245033505537953,10,0.07999897003173828,0.4266653060913086,0.1333317756652832,-0.28833484649658203,1.6899986267089844,2,0.043635289722693926,2.6148247989861355,23.983333587646484,-1.4821441343864632,24.85666656494141,-2.4358695971126307,24.32666778564453,0.043635289722693926
7726,2010-10-28,23.916667938232425,24.149999618530273,23.803333282470703,24.07333374023437,2959800.0,-0.002918275097444023,1.2365746209883834,-0.7460241051397923,41.32398981855339,39.034839313203435,0.2587053527503649,0.4739663166368828,0.1048791775294795,0.06743148954194211,10.169286152725931,0.3466663360595703,-0.3974931626020357,-0.4184991836547809,-1.022607978378712,0.1856096110691503,-0.7205535810167447,-0.11644478629281707,0.9947987747192357,41.47734969607074,-8.50197034929765,0.30205439736196477,10,0.14999866485595348,0.4966650009155238,0.21999883651733043,-0.2016677856445348,1.7399997711181605,3,0.041672441878770394,1.7529603425178313,23.98666763305664,2.6148247989861355,23.983333587646484,-1.4821441343864632,24.85666656494141,0.041672441878770394
7727,2010-10-29,24.32333374023437,24.35000038146973,23.683332443237305,23.81666755676269,3667500.0,0.017003447263314708,1.3809591929182325,-3.234057318172004,54.769251896784795,42.233830947356495,-0.10870359835483967,0.041328855374732854,-0.25062528922542526,-0.3486393493725366,9.42616870864208,0.6666679382324254,-0.40136752582477797,0.0059999465942333075,-0.5758971094208434,0.58789700260931,-0.28494858141330326,0.2969484746017699,0.5536369682312063,64.58335816859856,10.621749205095483,0.290948528007538,10,-0.25666713714599254,0.08999919891357777,-0.1866669654846156,-0.6083335876464808,1.2599983215332031,4,0.017130301106487167,1.2365746209883834,23.916667938232425,1.7529603425178313,23.98666763305664,2.6148247989861355,23.983333587646484,0.017130301106487167
7728,2010-11-01,24.10666656494141,24.47333335876465,23.926666259765625,24.36666679382324,3250800.0,-0.008907791078595517,1.309860857581509,-0.5131588358636957,47.942388648213715,43.93863024066103,0.12941075123908874,0.23347487280771517,0.008110693229994581,-0.15380314772862747,9.002932861976468,0.5466670989990234,-0.38804733621813625,-0.1875005722045877,-0.763909896284428,0.38890875187525253,-0.47570523424450784,0.10070408983533241,0.7364980591278041,71.50258529701296,15.051593565223868,0.28820466203992,11,-0.039999961853030896,0.3066663742065394,0.030000209808346057,-0.3916664123535192,1.6400012969970703,0,0.02558075759508216,1.3809591929182325,24.32333374023437,1.2365746209883834,23.916667938232425,1.7529603425178313,23.98666763305664,0.02558075759508216
7729,2010-11-02,24.126667022705078,24.34666633605957,24.09666633605957,24.20666694641113,2281500.0,0.0008296650102903591,-2.571395485075135,0.30769174338846994,45.297280511507736,44.975908458508634,0.10124507279133965,0.1602591073522568,0.038801007155015554,-0.19824144642660357,7.95279652089556,0.25,-0.3204799461696233,-0.128500080108644,-0.631262114650184,0.374261954432896,-0.379881097379414,0.122880937162126,0.6833676386556995,58.730205584897256,3.6716635233764876,0.25138101727076984,11,-0.06000041961669922,0.2866659164428711,0.009999752044677734,-0.4116668701171875,1.7066650390624964,1,0.04987563760334335,1.309860857581509,24.10666656494141,1.3809591929182325,24.32333374023437,1.2365746209883834,23.916667938232425,0.04987563760334335
7730,2010-11-03,24.04999923706055,24.239999771118164,23.75,24.18666648864746,2378100.0,-0.0031777197228435305,3.0273873817380874,1.7083422740386076,44.860787008135254,45.5598531203668,0.16144705737098874,0.1985379855470093,0.17157935717256834,-0.14665218373862032,7.271135669730169,0.48999977111816406,-0.23268598373284988,-0.1743344306945751,-0.6454814749610129,0.2968126135718627,-0.409907952827794,0.06123909143864381,0.7275680608459609,46.41346441712504,-6.497312903095995,0.23557352213321858,11,0.01666736602782848,0.23666763305663707,0.2233338356018031,-0.20833301544189808,1.8700008392333949,2,0.05627170352647748,-2.571395485075135,24.126667022705078,1.309860857581509,24.10666656494141,1.3809591929182325,24.32333374023437,0.05627170352647748
7731,2010-11-04,24.28000068664551,24.28333282470703,23.893333435058594,24.229999542236328,3605400.0,0.009563470140594887,12.764987040964018,-0.36586046641456105,54.70853168582898,46.6036296490431,-0.0544199715201259,-0.056131260496801616,-0.019973939716468436,-0.4075151900128624,7.084261224863031,0.3899993896484375,-0.17636683419743093,0.06950035095215057,-0.37611660424253657,0.5151173061468377,-0.153308126645193,0.29230882854949414,0.46574859507581934,75.52753821935978,19.50085301708917,0.22280847759734387,11,-0.21333408355713246,0.006666183471676135,0.020832061767574572,-0.438334465026859,1.779998779296875,3,0.05752329215906116,3.0273873817380874,24.04999923706055,-2.571395485075135,24.126667022705078,1.309860857581509,24.10666656494141,0.05752329215906116
7732,2010-11-05,24.42333221435547,24.61000061035156,24.17333221435547,24.28666687011719,3203400.0,0.005903275274155684,-1.4036704953488666,2.733244325767425,55.99126109504342,47.368889431843414,-0.2040563740448178,-0.21605318574407661,-0.12067977957297416,-0.5775689194915756,6.657838233506125,0.4366683959960902,-0.13248476014550903,0.21633195877075195,-0.2209530514009117,0.6536169689424156,-0.0023105463150798755,0.4349744638565838,0.2912354115043847,78.29438796330828,19.029593071316384,0.21864250508583186,11,-0.524998664855957,-0.1983327865600586,0.019167423248291016,-0.5816659927368164,2.0366668701171875,4,0.05049824832134053,12.764987040964018,24.28000068664551,3.0273873817380874,24.04999923706055,-2.571395485075135,24.126667022705078,0.05049824832134053
7733,2010-11-08,24.38333320617676,24.503332138061523,24.290000915527344,24.31333351135254,1777500.0,-0.0016377375465251864,-2.6571624758852956,0.5121978451404401,52.34820499240994,48.73874918674759,-0.2662607798193193,-0.15485275706173596,-0.051073472794019636,-0.5613896421658637,6.40363929156961,0.2133312225341797,-0.09504473006411018,0.15783290863037536,-0.2762486706284015,0.5919144878891522,-0.05920788099901131,0.374873698259762,0.30067639693884374,73.64334380156563,13.371634476684903,0.217040789629388,11,-0.2616662979126012,-0.24333381652832387,0.29916620254516246,-0.541666984558109,2.6166667938232386,0,0.0492138972733569,-1.4036704953488666,24.42333221435547,12.764987040964018,24.28000068664551,3.0273873817380874,24.04999923706055,0.0492138972733569
7734,2010-11-09,24.38333320617676,24.71333312988281,24.31999969482422,24.46666717529297,3450000.0,0.0,-2.746015022570152,-1.1904904632151476,52.07374851592589,49.92393824137811,-0.22747533400841746,-0.15132237225970258,-0.010109741638046899,-0.5832158045554685,6.268399444596931,0.3933334350585902,-0.08690992627445837,0.15066623687744496,-0.2891186750316237,0.5904511487865136,-0.06922621907708759,0.3705586928319775,-1.1966667175293004,65.74394532178161,4.947946702347451,0.2198924559545336,11,-0.18500041961670277,-0.24333381652832387,0.25249958038329723,-0.541666984558109,2.94000053405761,1,0.05591256307059611,-2.6571624758852956,24.38333320617676,-1.4036704953488666,24.42333221435547,12.764987040964018,24.28000068664551,0.05591256307059611
7735,2010-11-10,24.523332595825195,24.57999992370605,24.21999931335449,24.34000015258789,2223300.0,0.0057416017926936735,1.426966870045513,-2.1999725343893273,56.3283763998466,51.59109230596625,-0.3166413655078131,-0.29821038901130237,-0.11892439455573012,-0.7458326611063342,6.364141069384317,0.3600006103515625,-0.12983889301432328,0.2853323936462395,-0.16627582826041376,0.7369406155528928,0.05952828269291288,0.5111365045995662,-1.3061327743530278,76.82919454032914,13.445861810549346,0.2258041109533258,11,-0.3249998092651367,-0.39999961853027344,0.11250019073486328,-0.681666374206543,2.8166675567626953,2,0.05341849280979827,-2.746015022570152,24.38333320617676,-2.6571624758852956,24.38333320617676,-1.4036704953488666,24.42333221435547,0.05341849280979827
7736,2010-11-11,24.60333251953125,24.64666748046875,24.28000068664551,24.413333892822266,2571000.0,0.0032621962530359205,1.6505852992678332,1.03636117729065,54.88807292951437,51.60429464293621,-0.32295703869451486,-0.37927924651272704,-0.17154004155369762,-0.8392728782951266,6.602544315326804,0.36666679382323863,-0.06654806979378236,0.3536657333374009,-0.12362570013468499,0.8309571668094868,0.11502001660135974,0.5923114500734421,-1.3562100318908712,79.62955113804995,15.799592959721508,0.2386457167360426,11,-0.37166595458984375,-0.5366659164428711,0.032500267028808594,-0.7616662979125977,3.0466670989990234,3,0.05351582171713787,1.426966870045513,24.523332595825195,-2.746015022570152,24.38333320617676,-2.6571624758852956,24.38333320617676,0.05351582171713787
7737,2010-11-12,24.35333251953125,24.6200008392334,24.190000534057614,24.46999931335449,2004000.0,-0.0101612251023937,1.0639857178824184,-0.614040195153273,40.130702039143095,50.73632946415059,-0.07627537843117338,-0.10693377060323073,0.08631027625364851,-0.6010034762264596,6.3291288365487075,0.4300003051757848,-0.012031459084759888,0.08599910736084126,-0.3783634258947508,0.5503616406164333,-0.14618215926695655,0.3181803739886391,-1.0768858190460229,31.209977512693072,-27.829801358832455,0.23218126662779667,11,-0.12166595458984375,-0.2866659164428711,0.37166690826416016,-0.5116662979125977,3.4099998474121094,4,0.07007940063407747,1.6505852992678332,24.60333251953125,1.426966870045513,24.523332595825195,-2.746015022570152,24.38333320617676,0.07007940063407747
7738,2010-11-15,24.503332138061523,24.69333267211914,24.35333251953125,24.38999938964844,2140800.0,0.006159305647798874,-2.642862251831567,-0.9714224990599497,64.23354310696813,52.84035864142396,-0.18337455253139012,-0.23373852479495838,-0.05221480509710119,-0.748727811349589,5.744372190038563,0.3400001525878906,0.05669895370285616,0.21366548538208008,-0.25100064213758344,0.6783316129017436,-0.01866757837775168,0.44599854914191184,-1.198147708988344,59.872365395059305,-0.8722255700888013,0.23233306375983173,11,-0.2716655731201172,-0.43666553497314453,0.33333396911621094,-0.6616659164428711,3.663335800170902,0,0.07985309652525996,1.0639857178824184,24.35333251953125,1.6505852992678332,24.60333251953125,1.426966870045513,24.523332595825195,0.07985309652525996
7739,2010-11-16,24.520000457763672,24.55666732788086,24.233333587646484,24.36000061035156,3085500.0,0.0006802470622457868,1.77142903853385,1.4117706457531176,64.49273859996504,55.02168659607171,-0.15464341213004218,-0.2412484454269901,-0.0520351616288508,-0.7620960378550876,6.077989786711425,0.323333740234375,0.0433046530364436,0.21666717529296875,-0.2586307652092792,0.6919651157952167,-0.020981794958153444,0.45431614554409094,-1.1866530546742986,65.56305444293312,2.765232141989806,0.2376489702511233,11,-0.21666717529296875,-0.45333385467529297,0.08999967575073242,-0.6783342361450195,3.516666412353519,1,0.1011419044020081,-2.642862251831567,24.503332138061523,1.0639857178824184,24.35333251953125,1.6505852992678332,24.60333251953125,0.1011419044020081
7740,2010-11-17,24.26666641235352,24.44333267211914,24.13999938964844,24.393333435058594,2272200.0,-0.010331730859733379,1.676483952944313,-0.7916696469017078,58.64905119672718,55.45952209728262,0.14824671244741694,0.013015496489487077,0.21071477584672493,-0.5047725395781661,6.503019732989017,0.3800010681152308,0.0685767792782137,-0.03683357238769247,-0.5120747761868394,0.43840763141145445,-0.27445417428726415,0.2007870295118792,-0.9057192947282786,22.891632713560018,-40.84319644722264,0.23762060189957301,11,0.15999984741210582,-0.19999980926514027,0.3433337211608851,-0.42500019073486683,3.8199996948242116,2,0.12596156702944517,1.77142903853385,24.520000457763672,-2.642862251831567,24.503332138061523,1.0639857178824184,24.35333251953125,0.12596156702944517
7741,2010-11-18,24.24333381652832,24.540000915527344,24.21999931335449,24.426666259765625,2502900.0,-0.000961508079796225,-1.7826050901008679,1.4473573257040009,47.56097986469474,54.52282418279944,0.1853194585968687,0.04578374798019169,0.24639511125428015,-0.473926465381151,6.580533760796381,0.3200016021728551,0.10402430235781779,-0.06466617584228374,-0.5356053273518206,0.4062729756672532,-0.30013575159705397,0.1708033999124865,-0.8553389786579295,18.67489814067909,-43.09565236145932,0.23546957575476907,11,0.1833324432373047,-0.1766672134399414,0.3358325958251953,-0.40166759490966797,3.673334121704105,3,0.12773269384049657,1.676483952944313,24.26666641235352,1.77142903853385,24.520000457763672,-2.642862251831567,24.503332138061523,0.12773269384049657
7742,2010-11-19,24.459999084472656,24.49666786193848,24.13333320617676,24.23666763305664,1748400.0,0.008937106983059495,1.4494277999227907,-1.2181774675142272,60.77233692163121,55.4588388416018,-0.028605849471620814,-0.16904767642387952,0.042270804648957494,-0.6753019900771271,6.567126670800107,0.36333465576171875,0.1559395904625802,0.14533252716064382,-0.330469040666749,0.6211340949880366,-0.0925682567530508,0.38323331107433845,-1.045497480762016,58.33324818375932,-2.1151268220854433,0.2379007839136961,11,-0.036665916442871094,-0.39333248138427734,0.07666730880737305,-0.6183328628540039,3.496667861938473,4,0.13041703407432448,-1.7826050901008679,24.24333381652832,1.676483952944313,24.26666641235352,1.77142903853385,24.520000457763672,0.13041703407432448
7743,2010-11-22,24.913333892822266,24.98666763305664,24.27666664123535,24.34000015258789,2817000.0,0.018533721394838,-1.0285720513784666,2.567187633444359,68.971062276454,57.33631814832715,-0.4457267480492604,-0.6513125713308199,-0.4001964880240827,-1.114547498070685,6.061505319345939,0.7100009918212891,0.16804588429046063,0.5958339691162102,0.10597536700793597,1.0856925712244845,0.3509046680620713,0.8407632701703491,-1.4728556585881805,91.40621332922059,29.47064304171267,0.24492930105413754,11,-0.3533334732055664,-0.8266668319702148,-0.37666749954223633,-1.0716676712036133,3.1066665649414062,0,0.11439651097608428,1.4494277999227907,24.459999084472656,-1.7826050901008679,24.24333381652832,1.676483952944313,24.26666641235352,0.11439651097608428
7744,2010-11-23,24.696666717529297,24.88333320617676,24.60666656494141,24.75666618347168,1929900.0,-0.008696835848027273,-1.3055575423790111,-0.10465015702347367,64.60845346183808,58.25632671077065,-0.2010853612157426,-0.3989168479302485,-0.1697973614734707,-0.8821934776151252,5.4883342085837326,0.3066673278808558,0.16041544598636293,0.34350013732910156,-0.14778710793493843,0.8347873825931416,0.09785651469708156,0.5891437599611216,-1.1943409073423084,66.01556126269284,2.0291165200630914,0.24564362263202083,11,-0.13666629791259766,-0.6099996566772461,-0.1683335304260254,-0.8550004959106445,3.2200012207031286,1,0.14050484060831492,-1.0285720513784666,24.913333892822266,1.4494277999227907,24.459999084472656,-1.7826050901008679,24.24333381652832,0.14050484060831492
7745,2010-11-24,25.03333282470703,25.09333229064941,24.76333236694336,24.85000038146973,1933800.0,0.013632046422636268,1.1758377192155363,-3.0555679181103774,66.23562190723536,59.51716548607298,-0.5116002848779502,-0.6884458969203564,-0.484667727139076,-1.2031315026244016,5.079813958758729,0.39666557312011363,0.17976153305404097,0.6278329849243178,0.08107137263561981,1.1745945972130158,0.3544521787799688,0.9012137910686668,-1.471633341605255,93.75004967058501,29.933666063522544,0.2733808061443496,11,-0.4200000762939453,-0.8933334350585938,-0.5849995613098145,-1.191666603088379,3.2166671752929688,2,0.11997339972430576,-1.3055575423790111,24.696666717529297,-1.0285720513784666,24.913333892822266,1.4494277999227907,24.459999084472656,0.11997339972430576
7746,2010-11-26,24.913333892822266,25.01666641235352,24.833332061767575,24.876667022705078,541200.0,-0.00479356595164715,-1.9729060992205303,0.20000208075406914,60.66767764513994,61.79905166451707,-0.38331265929341996,-0.5164283552183022,-0.34714935794093904,-1.0798647587072736,4.894397981338954,0.20000076293945668,0.19999190921875964,0.45800075531006,-0.08281264463215621,0.9988141552522762,0.1875940553389519,0.7284074552811681,-1.2597364412676306,81.25014901175427,18.469312706753684,0.27040669997110883,11,-0.3000011444091797,-0.7733345031738281,-0.48583364486694336,-1.0716676712036133,2.9933338165283203,4,0.12737485187679876,1.1758377192155363,25.03333282470703,-1.3055575423790111,24.696666717529297,-1.0285720513784666,24.913333892822266,0.12737485187679876
7747,2010-11-29,24.739999771118164,24.81666755676269,24.420000076293945,24.79333305358887,1569300.0,-0.006957483990291613,6.933168033569061,-1.454535996670925,57.338817287012695,61.03297101785537,-0.16691456016668127,-0.3270459559067511,-0.15859351689548973,-0.90721811054512,4.704717693784534,0.4933338165283203,0.19159675958314182,0.2638333320617683,-0.2875680608956941,0.8152347250192307,-0.011867364416964676,0.5395340285405013,-1.0000182292178437,56.7347396349099,-4.479064442847005,0.275700696478732,11,-0.12666702270507812,-0.6000003814697266,-0.3208332061767578,-0.8983335494995117,2.793333053588867,0,0.12840210980206845,-1.9729060992205303,24.913333892822266,1.1758377192155363,25.03333282470703,-1.3055575423790111,24.696666717529297,0.12840210980206845
7748,2010-11-30,24.72333335876465,24.953332901000977,24.459999084472656,24.540000915527344,1927800.0,-0.0006736625912572292,-1.8737660202103252,-3.4374865889419066,56.94823185667126,60.194692490822725,-0.12936302902845753,-0.27596026694967435,-0.1506561696212465,-0.8892673495417647,4.841939169020433,0.4933338165283203,0.18258628648200315,0.21633358001708913,-0.3167318428928496,0.7493990029270279,-0.050199131437882016,0.4828662914720603,-0.9021507719393824,45.049572262195014,-14.947143050018887,0.26653271145497,11,-0.1100006103515625,-0.5833339691162109,-0.2883334159851074,-0.8816671371459961,2.89666748046875,1,0.13078064922423716,6.933168033569061,24.739999771118164,-1.9729060992205303,24.913333892822266,1.1758377192155363,25.03333282470703,0.13078064922423716
7749,2010-12-01,25.32999992370605,25.3799991607666,24.99333381652832,24.99666786193848,2198700.0,0.024538218861427596,-1.274501004162506,1.8181837097763842,63.844402282009035,60.7719537225207,-0.6806228311380274,-0.8304304429833103,-0.7661671548676416,-1.4899910644000336,5.286512012738351,0.6566658020019531,0.25823788425165617,0.7628334999084423,0.14553381682572564,1.380133182991159,0.4541836583670822,1.0714833414498024,-1.432488354651337,94.79174117254333,35.398919784680096,0.30864984154135905,12,-0.5733337402343714,-1.0466670989990199,-0.8141665458679164,-1.4883337020873988,2.2266674041748082,2,0.10619820537544022,-1.8737660202103252,24.72333335876465,6.933168033569061,24.739999771118164,-1.9729060992205303,24.913333892822266,0.10619820537544022
7750,2010-12-02,25.40333366394043,25.6299991607666,25.183332443237305,25.24333381652832,2456400.0,0.0028951338513723,-2.190446996634923,0.4800013732962646,63.76148263930585,62.57200958636638,-0.6434274517816405,-0.8402577114967613,-0.8488575873914428,-1.5632820732944381,5.3059586491272155,0.4466667175292969,0.26587080377915484,0.7685005187988274,0.0956952650662295,1.4413057725314253,0.43209789193252846,1.1049031456651264,-1.3872230875487652,81.26730013808584,23.42493369092786,0.3364026268662985,12,-0.52166748046875,-0.77166748046875,-1.1633338928222656,-1.5616674423217773,2.136667251586914,3,0.09893718310914545,-1.274501004162506,25.32999992370605,-1.8737660202103252,24.72333335876465,6.933168033569061,24.739999771118164,0.09893718310914545
7751,2010-12-03,25.676666259765625,25.753332138061523,25.270000457763672,25.31333351135254,2339700.0,0.01075971364392947,-1.1481462643422387,2.270831843215793,72.58248468262504,63.88424822647681,-0.7733904942903571,-1.0578259664517233,-1.117387778109098,-1.826572693209581,5.48921750447273,0.48333168029785156,0.28168669942704483,0.9719998359680169,0.1756735012671058,1.768326170668928,0.5738366686175631,1.3701630033184706,-1.4991668249364665,94.25005364423146,31.674067507686345,0.39816316735045487,12,-0.6616668701171875,-0.9583339691162109,-1.436666488647461,-1.8350000381469727,2.070001602172855,4,0.10022071067172345,-2.190446996634923,25.40333366394043,-1.274501004162506,25.32999992370605,-1.8737660202103252,24.72333335876465,0.10022071067172345
7752,2010-12-06,25.656667709350586,25.70666694641113,25.520000457763672,25.656667709350586,1156500.0,-0.0007788608619482273,2.733386739910166,0.0,70.59528367050271,64.06471727025999,-0.6322847944701095,-0.9915275952321565,-1.101639349650462,-1.7935127730270324,6.33979462153307,0.18666648864745738,0.33337788464994844,0.8903345108032212,0.00024333428041245497,1.78042568732603,0.44528892254181685,1.3353800990646256,-1.290068350133545,92.52594461707264,28.38489399641007,0.44504558826140467,12,-0.5700016021728516,-0.9383354187011719,-1.4166679382324219,-1.8150014877319336,2.0533313751220703,0,0.0876965015678941,-1.1481462643422387,25.676666259765625,-2.190446996634923,25.40333366394043,-1.274501004162506,25.32999992370605,0.0876965015678941
7753,2010-12-07,25.583332061767575,25.96999931335449,25.53333282470703,25.84666633605957,1227600.0,-0.0028583465481093473,-1.4036726144542067,-100.0,68.61140563364475,64.50948973379407,-0.5072589630780442,-0.8681943174556359,-1.0343532960399955,-1.6987341176115542,7.390884081355442,0.4366664886474574,0.42044598855863313,0.7569989204406689,-0.1846730777305865,1.6986709186119242,0.28616292135504295,1.2278349195262948,-1.0503247690891975,60.40944900342527,-3.4050094897738106,0.470835999085627,12,-0.3883323669433558,-0.7233324050903285,-1.3433322906494105,-1.7416658401489222,2.286668777465824,1,0.07622153198150405,2.733386739910166,25.656667709350586,-1.1481462643422387,25.676666259765625,-2.190446996634923,25.40333366394043,0.07622153198150405
7754,2010-12-08,25.74666786193848,25.84333229064941,25.520000457763672,25.57666778564453,2077800.0,0.006384461561791621,-1.2823310826730323,-0.6455676031956473,76.74699816825687,65.67742042946313,-0.5654521270793467,-0.9740981071031456,-1.215397951554845,-1.8414287025803873,8.359609002281054,0.32333183288573863,0.4772833421343847,0.8521679878234885,-0.14992216558529847,1.8542581412322754,0.351122911119095,1.353213064527882,-1.0124816863654473,71.61041606051867,2.5112866786113557,0.5010450767043928,12,-0.5516681671142614,-0.886668205261234,-1.506668090820316,-1.9050016403198278,2.3466644287109304,2,0.07276021065484284,-1.4036726144542067,25.583332061767575,2.733386739910166,25.656667709350586,-1.1481462643422387,25.676666259765625,0.07276021065484284
7755,2010-12-09,25.833332061767575,25.90333366394043,25.56999969482422,25.85333251953125,1523700.0,0.003366035569877024,4.555438998029119,-0.11764969875126663,78.09184254600711,67.6134387517817,-0.5886001009625836,-1.0093376592025116,-1.3117143108047422,-1.9069510653055453,9.62160057051965,0.33333396911621094,0.4810774230225974,0.8733322143554645,-0.1956282257540316,1.9422926544649606,0.3388519943007182,1.4078124344102108,-0.9261320469051384,80.47607499707075,4.7921316714794955,0.5344802200547478,12,-0.6383323669433558,-0.9733324050903285,-1.5933322906494105,-1.9916658401489222,2.4800014495849645,3,0.06670975552022429,-1.2823310826730323,25.74666786193848,-1.4036726144542067,25.583332061767575,2.733386739910166,25.656667709350586,0.06670975552022429
7756,2010-12-10,25.920000076293945,26.03000068664551,25.739999771118164,25.739999771118164,1200300.0,0.0033548910500258433,-2.222226931717074,-8.999809269500595,77.03702866459582,69.8021289048465,-0.578266564212246,-1.0459320700024293,-1.3990594999903934,-1.9702151505812893,10.890878907155411,0.2900009155273473,0.5168546781191594,0.8941668510436998,-0.2423487094017709,2.0306824114891704,0.3259090708209662,1.4624246312664333,-0.8640081596426228,78.43126255203077,0.5297467614941667,0.5682577802227348,12,-0.6750001907348633,-0.9583330154418945,-1.743333339691162,-2.078333854675293,1.7833328247070312,4,0.06250003219386668,4.555438998029119,25.833332061767575,-1.2823310826730323,25.74666786193848,-1.4036726144542067,25.583332061767575,0.06250003219386668
7757,2010-12-13,26.059999465942386,26.29333305358887,25.920000076293945,26.00666618347168,2805300.0,0.005401211004489204,-2.2941315067571293,0.29629551138051397,74.02231757187116,71.6992495398687,-0.5714243892900548,-1.1083417711347572,-1.5263026458643978,-2.071494932229591,12.570248259498772,0.3733329772949254,0.529594169939827,0.9488328933715842,-0.23055394123323225,2.1282197279764006,0.3591394760691742,1.5385263106739941,-0.8481661460919945,69.82752454686053,-6.102775766183015,0.5896934173024084,12,-0.4166660308837926,-0.8466663360595703,-1.8833327293396032,-2.218333244323734,1.236667633056637,0,0.06472250309139072,-2.222226931717074,25.920000076293945,4.555438998029119,25.833332061767575,-1.2823310826730323,25.74666786193848,0.06472250309139072
7758,2010-12-14,26.459999084472656,26.5,26.09333229064941,26.09333229064941,3258600.0,0.01534917984373041,-1.2181867363021834,6.875008940704851,84.306081251577,73.97276942537626,-0.781337378870731,-1.427421392935539,-1.9050887929947606,-2.441286126870377,14.285672023416327,0.44000053405761363,0.5833223273306345,1.2509991645812981,-0.03581553767389778,2.537813866836494,0.6075918134536984,1.8944065157088978,-1.0534958125493397,95.91827201918248,17.9599489560174,0.6434073511275982,12,-0.6183328628540039,-1.1433324813842773,-2.3983325958251953,-2.513333320617676,0.970001220703125,1,0.04724112030425309,-2.2941315067571293,26.059999465942386,-2.222226931717074,25.920000076293945,4.555438998029119,25.833332061767575,0.04724112030425309
7759,2010-12-15,27.0,27.583332061767575,26.34000015258789,26.38333320617676,6873900.0,0.020408198571867153,-2.5355431472356433,1.6818179453700601,85.45672498290944,76.38335190799887,-1.1840524602547617,-1.8678671774799085,-2.4280174803670747,-2.9513042945392023,16.565666897960284,1.243331909179684,0.6817512661650404,1.6670001029968269,0.19509274665317378,3.13890745934048,0.9310464248249986,2.402953781168655,-1.3747973824613453,71.02653931634795,-4.730408315098501,0.7359536781718268,12,-0.573333740234375,-1.141667366027832,-2.869166851043701,-2.770000457763672,0.7666664123535192,2,0.03222225330494077,-1.2181867363021834,26.459999084472656,-2.2941315067571293,26.059999465942386,-2.222226931717074,25.920000076293945,0.03222225330494077
7760,2010-12-16,27.32333374023437,27.333332061767575,26.916667938232425,26.916667938232425,3062700.0,0.011975323712384078,-1.0491721776652136,0.6594579213203309,90.48148442425878,78.37212965706928,-1.3481668983062498,-2.0558670043252967,-2.7224327400889017,-3.2415127058151363,18.758619251827252,0.41666412353514914,0.8045398297313895,1.8375004768371532,0.20570266549446714,3.4692982881798393,1.0216015711658102,2.6533993825084963,-1.3065052338499328,85.89520061835378,10.385601582535884,0.8158989056713423,12,-0.7716674804687464,-1.4650011062622035,-3.1541676521301234,-3.0933341979980433,1.3733329772949254,3,0.028180988371898197,-2.5355431472356433,27.0,-1.2181867363021834,26.459999084472656,-2.2941315067571293,26.059999465942386,0.028180988371898197
7761,2010-12-17,27.34000015258789,27.46999931335449,27.239999771118164,27.303333282470703,2703900.0,0.0006099699440766937,-1.816311278230566,0.09016462642465332,96.09927135265424,81.20590606619723,-1.233826822863378,-1.9274660477817847,-2.705844579341907,-3.224035084130115,21.346915842236182,0.22999954223632457,0.8661594742992413,1.699333572387694,-0.02130231489632095,3.4199694596717087,0.8390156287456882,2.5596515160296995,-1.0098709351268234,85.37081524886351,7.17707049605707,0.8603179436420069,12,-0.7883338928222656,-1.4816675186157227,-3.1791672706604004,-3.1100006103515625,0.9500007629394531,4,0.03560107364053966,-1.0491721776652136,27.32333374023437,-2.5355431472356433,27.0,-1.2181867363021834,26.459999084472656,0.03560107364053966
7762,2010-12-20,27.649999618530273,27.69333267211914,27.253332138061523,27.253332138061523,1648800.0,0.011338678281354708,-1.218485536236344,10.818143986683312,97.00211482805678,84.36042931002079,-1.3760423456175843,-2.093563145037983,-2.97625987330429,-3.4934833450200173,23.935878147670557,0.4400005340576172,0.9407453227426501,1.8498330116271973,0.0032184322876780413,3.6964475909667165,0.9265257219574394,2.773140301296955,-1.0692298322079061,97.29168479640848,14.289697394447273,0.9233072896697595,12,-1.0433330535888672,-1.7366666793823242,-3.500833034515381,-3.4200000762939453,0.9166679382324183,0,0.0019288710020437527,-1.816311278230566,27.34000015258789,-1.0491721776652136,27.32333374023437,-2.5355431472356433,27.0,0.0019288710020437527
7763,2010-12-21,27.76333236694336,27.916667938232425,27.61333274841309,27.676666259765625,1803900.0,0.004098833633875865,-1.8437701165868912,0.21848553623634406,96.43762717170124,86.54827697707016,-1.282489552798861,-2.089566763884502,-3.032401124563659,-3.568174711720342,26.190762493879948,0.30333518981933594,0.975247632701862,1.8206658363342285,-0.17189156007848538,3.8132232327469424,0.8243871381278716,2.8169445345405855,-0.9600500034616388,90.2747063975571,8.402009957732886,0.9962786982063573,12,-1.019998550415039,-1.738331794738766,-3.614165782928467,-3.34999942779541,0.3900012969970703,1,-0.016808690749961053,-1.218485536236344,27.649999618530273,-1.816311278230566,27.34000015258789,-1.0491721776652136,27.32333374023437,-0.016808690749961053
7764,2010-12-22,28.166667938232425,28.176666259765625,27.75666618347168,27.75666618347168,2412900.0,0.01452763544225344,-1.048772091422085,4.73082001848677,96.8361317452999,88.63097577699159,-1.4599805086241027,-2.339559842290445,-3.3799865252339814,-3.9396050850684254,28.635825324789288,0.4200000762939453,1.0418200781197235,2.0505013465881383,-0.08444472440963935,4.185447417585916,0.9830283110892495,3.117974382087027,-1.140708459800564,99.20648136094076,16.54432896690558,1.0674730354988897,12,-1.208334922790531,-2.011668205261234,-4.017501354217533,-3.753334999084476,0.07666587829589488,2,-0.026153879282849735,-1.8437701165868912,27.76333236694336,-1.218485536236344,27.649999618530273,-1.816311278230566,27.34000015258789,-0.026153879282849735
7765,2010-12-23,28.03666687011719,28.32999992370605,28.0,28.10000038146973,1871700.0,-0.004615422328275276,-3.829246507473215,-0.15447131778618114,92.04269917037253,90.29827249985567,-1.100273885396188,-2.0796444027821295,-3.2002918769534965,-3.7757890299918593,30.81765759676992,0.32999992370605113,1.1291879469450095,1.7703335762023968,-0.4640987210469092,4.004765873451703,0.6531174275777438,2.88754972482705,-0.7805660354185768,73.08871444720201,-7.7727278635402115,1.1172161486246537,12,-0.911666870117191,-1.8050003051757848,-3.85166692733765,-3.623333930969242,0.18666648864745738,3,-0.009630262363728104,-1.048772091422085,28.166667938232425,-1.8437701165868912,27.76333236694336,-1.218485536236344,27.649999618530273,-0.009630262363728104
7766,2010-12-27,28.08666610717773,28.1299991607666,27.97333335876465,28.10666656494141,780900.0,0.001783351683428247,3.7000457770656903,0.3157958138835635,92.83185620544987,92.38822123691996,-0.9058726725483695,-1.9812981631037268,-3.197487514117011,-3.79187147070985,33.0853537435698,0.15666580200195312,1.1930600080536493,1.6616662025451632,-0.6184431594099742,3.9417755645003005,0.5216115215675963,2.80172088352273,-0.6157854546776278,77.39935941497006,-1.9045373312279992,1.1400546809775687,12,-0.875,-1.8549995422363246,-3.839999675750729,-3.6733331680297816,-0.1433334350585902,0,0.021718512550539915,-3.829246507473215,28.03666687011719,-1.048772091422085,28.166667938232425,-1.8437701165868912,27.76333236694336,0.021718512550539915
7767,2010-12-28,27.916667938232425,28.176666259765625,27.85000038146973,28.10000038146973,1832400.0,-0.006052628969796525,-1.0631471163981103,9.166412359333002,89.77275682873945,92.99562963438245,-0.49708296564165266,-1.6454738972312377,-2.96364438514561,-3.585087914255869,36.399263846145516,0.3266658782958949,1.252210507460994,1.3328346252441428,-0.8950298644967951,3.5606991149850806,0.21890238037367382,2.4467668701146117,-0.2739634314911328,42.32581040080949,-37.74185102463535,1.1139322448704683,12,-0.5816679000854528,-1.6850013732910192,-3.6700015068054235,-3.503334999084476,0.0633316040039027,1,0.013373120965616048,3.7000457770656903,28.08666610717773,-3.829246507473215,28.03666687011719,-1.048772091422085,28.166667938232425,0.013373120965616048
7768,2010-12-29,27.95666694641113,28.07666778564453,27.81999969482422,27.97333335876465,1560300.0,0.0014328002277064211,1.298500324531138,0.09090814511180789,89.3238612915139,93.42531144644961,-0.3379972381887768,-1.5081428783063622,-2.9398441334033087,-3.5864181194457174,39.550029256840325,0.2566680908203125,1.326941672699931,1.2111669540405252,-0.9151862709619287,3.337520179042979,0.14799034153929824,2.274343566541752,-0.17650335627688563,34.883829243625506,-44.34292764197263,1.0631766125012279,12,-0.333333015441891,-1.6533336639404261,-3.7116670608520472,-3.54333400726318,0.07999992370606179,2,0.021819504146214808,-1.0631471163981103,27.916667938232425,3.7000457770656903,28.08666610717773,-3.829246507473215,28.03666687011719,0.021819504146214808
7769,2010-12-30,28.020000457763672,28.123332977294922,27.873332977294922,27.946666717529297,1005000.0,0.0022654170997544743,-1.2727146622277707,-4.400091554130443,89.23447792495107,93.28675516874875,-0.26980029489349633,-1.4330906240661676,-2.9434522635921248,-3.611226788857252,42.02752870780825,0.25,1.4262528518570576,1.140000438690187,-0.949343529174957,3.229344406555331,0.0953284547576132,2.1846724226227607,0.30999946594237926,39.215818270896015,-38.206625744021586,1.0446719839325724,12,-0.2350006103515625,-1.6450004577636719,-3.696666717529297,-3.6066675186157227,-0.030000686645507812,3,0.004758501213365074,1.298500324531138,27.95666694641113,-1.0631471163981103,27.916667938232425,3.7000457770656903,28.08666610717773,0.004758501213365074
7770,2010-12-31,27.916667938232425,28.07999992370605,27.873332977294922,27.96999931335449,966300.0,-0.00368781291374376,-1.952357597307888,-0.7272419891800945,85.61241242576162,92.12154862131625,-0.08208435171788508,-1.192975525973111,-2.7809009168213876,-3.4678760282346595,44.197168890705825,0.20666694641112926,1.4674454791002667,0.9110012054443395,-1.1054441253699885,2.9274465362586675,-0.0972214599628245,1.9192238708515035,0.40419864654540305,27.10325354553138,-48.118219242436304,1.0082226654071649,12,-0.12500190734863637,-1.5416679382324254,-3.5933341979980504,-3.503334999084476,0.13999938964843395,4,0.011701463764180797,-1.2727146622277707,28.020000457763672,1.298500324531138,27.95666694641113,-1.0631471163981103,27.916667938232425,0.011701463764180797
7771,2011-01-03,28.25,28.32999992370605,27.953332901000977,27.96666717529297,2106600.0,0.011940252414976316,-1.430099058635306,-5.31268552626944,86.54064151892152,90.959162698079,-0.3048123635449116,-1.3951659338676023,-3.046373710226689,-3.7555986194751654,46.36225068546133,0.4133319854736257,1.4719975103897838,1.1156665802001946,-0.8719141557138563,3.1032473161142455,0.12187621224316914,2.10945694815722,-0.3766670227050781,84.31374748959432,8.062569070385209,0.9937903679570255,1,-0.2783336639404297,-1.875,-3.8733339309692383,-3.836667060852051,-0.09666633605957031,0,-0.000943951902136364,-1.952357597307888,27.916667938232425,-1.2727146622277707,28.020000457763672,1.298500324531138,27.95666694641113,-0.000943951902136364
7772,2011-01-04,27.906667709350586,28.21666717529297,27.68666648864746,28.21666717529297,3537600.0,-0.012153355421218204,2.4193651594484678,-1.094117726256833,74.60323535994776,88.53311916343972,0.08801258446104043,-0.9218923672000408,-2.6433605230561383,-3.3706917886269565,48.297618127358,0.5633335113525391,1.4207030567002903,0.6598342895507798,-1.2277788463499029,2.5474474254514625,-0.28397227839955974,1.6036408575011194,0.4233322143554652,34.197075530994105,-37.931902802109825,0.9438065679503406,1,0.10166549682617188,-1.531667709350586,-3.530001640319824,-3.4933347702026367,0.5399990081787109,1,0.0013138423816996259,-1.430099058635306,28.25,-1.952357597307888,27.916667938232425,-1.2727146622277707,28.020000457763672,0.0013138423816996259
7773,2011-01-05,27.53333282470703,28.040000915527344,27.45666694641113,27.84000015258789,4503900.0,-0.013377981510793613,-1.5362396961504414,0.9892511490257123,59.61538461538469,84.39748059344913,0.47527084110766893,-0.41632296386029566,-2.2305384938971855,-2.955934494019427,49.62173126782979,0.5833339691162145,1.3483142776198456,0.1889993667602532,-1.5308149383003062,1.9088136718208126,-0.6709077857700265,1.048906519290533,0.7966670989990199,8.778539261550426,-60.86718832014564,0.8599071525302797,1,0.36000061035155895,-1.1383333206176758,-3.1566667556762695,-3.119999885559082,1.0766677856445277,2,0.01622276243755283,2.4193651594484678,27.906667709350586,-1.430099058635306,28.25,-1.952357597307888,27.916667938232425,0.01622276243755283
7774,2011-01-06,27.6200008392334,27.77666664123535,27.45000076293945,27.59333229064941,2069400.0,0.003147748769760206,-1.0851128588472811,-0.08696247092337366,55.847581437700825,80.3758008453745,0.33850014337657797,-0.37465856278943477,-2.247743695011941,-2.9958380224110925,51.049695746031155,0.326665878295902,1.2329745823307192,0.18200073242187642,-1.3670128236146226,1.7310142884583755,-0.5925060455963731,0.9565075104401259,0.6750657653808574,19.318208911228414,-46.27800021339287,0.7745067780182496,1,0.2699995040893519,-0.9583339691162109,-3.2433347702026367,-3.206667900085449,0.8066654205322266,3,0.01508566322314997,-1.5362396961504414,27.53333282470703,2.4193651594484678,27.906667709350586,-1.430099058635306,28.25,0.01508566322314997
7775,2011-01-07,27.55666732788086,27.75666618347168,27.229999542236328,27.75666618347168,3662700.0,-0.002293030754096703,4.2666965486329005,-7.4994278357878725,54.19356029562691,76.08265685539419,0.3649653739847203,-0.18508682585177638,-2.114358621138642,-2.893138123293838,52.199195026867706,0.5266666412353516,1.1347068218256773,0.032500457763671164,-1.3199228944629802,1.3849238099903225,-0.6437112183496545,0.7087121338769968,0.6876953262329089,29.697061123566765,-32.01816492702753,0.6762116761133251,1,0.22333240509033203,-0.8000011444091797,-3.036667823791504,-3.14333438873291,0.6266651153564453,4,0.01572513969419198,-1.0851128588472811,27.6200008392334,-1.5362396961504414,27.53333282470703,2.4193651594484678,27.906667709350586,0.01572513969419198
7776,2011-01-10,27.540000915527344,27.82666778564453,27.446666717529297,27.71666717529297,4626300.0,-0.0006048050787568204,-1.0917413854650064,0.8833363533192824,47.5982805536144,71.39660393593586,0.33071020712550236,-0.04303774762238888,-2.0241333553247642,-2.836163881639422,53.236513035742526,0.3800010681152344,0.9792696908748297,-0.06516599655151367,-1.1875377208794013,1.057205727776374,-0.6263518587154593,0.49601986561243194,0.6232126896362296,31.41902733047489,-24.7304091447454,0.5611858621639445,1,0.23999881744384766,-0.7400007247924805,-2.783334732055664,-3.1266679763793945,0.6499996185302699,0,0.018760580798028004,4.2666965486329005,27.55666732788086,-1.0851128588472811,27.6200008392334,-1.5362396961504414,27.53333282470703,0.018760580798028004
7777,2011-01-11,27.74666786193848,27.90999984741211,27.57333374023437,27.6200008392334,3263400.0,0.007504246170689788,-2.060583992231866,-0.716984798756282,49.65039498124536,66.98844101257268,0.10883829743199058,-0.12318032673492496,-2.166433396130543,-2.9906398268585512,53.95934663612092,0.3699989318847656,0.8560107434251449,0.057167530059818006,-0.7980208990714424,0.9123559591910784,-0.3704266845058122,0.4847617446254482,0.34188861819091443,63.786104164606705,11.459506962275853,0.4275942145656307,1,0.03333187103271129,-0.8216676712036168,-2.8800020217895543,-3.276668548583988,0.6266651153564418,1,0.014656383390806882,-1.0917413854650064,27.540000915527344,4.2666965486329005,27.55666732788086,-1.0851128588472811,27.6200008392334,0.014656383390806882
7778,2011-01-12,27.709999084472656,27.940000534057614,27.64666748046875,27.873332977294922,2890800.0,-0.0013215560747070754,-1.0230068007523991,-1.2894744767353952,38.677630297149,61.37101349837245,0.11939304532607053,0.012581966386257193,-2.0575118019979115,-2.9052423292954614,54.437336097628275,0.29333305358886363,0.7169438802370536,-0.04200124740600586,-0.6718753059547389,0.5878728111427272,-0.35693827668037414,0.2729357818683624,0.3098728406252924,67.60547488885042,20.33275129739829,0.31493702927436656,1,0.07000064849853516,-0.784998893737793,-2.807499885559082,-3.239999771118164,0.6333332061767543,2,0.0265849028291536,-2.060583992231866,27.74666786193848,-1.0917413854650064,27.540000915527344,4.2666965486329005,27.55666732788086,0.0265849028291536
7779,2011-01-13,27.8700008392334,27.98666763305664,27.666667938232425,27.75666618347168,2966400.0,0.005774152293292589,-1.181832368814646,-0.6938832706635215,45.92835515445314,56.961673801560394,-0.07165952714320412,-0.0831634469875624,-2.1425565823410793,-3.011364585873995,53.78418369367077,0.3199996948242152,0.5940454101092527,0.07450046539306499,-0.44766020020854924,0.5966611309946792,-0.18657986740774035,0.3355807981938703,-0.6400012969970703,84.58151001230112,38.89825168919252,0.26108033280080634,1,-0.09000110626220703,-0.9450006484985352,-2.842501163482666,-3.291667938232422,0.14666557312012074,3,0.026551838853066778,-1.0230068007523991,27.709999084472656,-2.060583992231866,27.74666786193848,-1.0917413854650064,27.540000915527344,0.026551838853066778
7780,2011-01-14,28.09333229064941,28.20666694641113,27.796667098999023,27.81333351135254,2160300.0,0.008013327760709066,-1.6170347464023733,2.4705486368225875,50.15013931381823,52.91828466766003,-0.2987081134901075,-0.25913686021633353,-2.2843188679019057,-3.176362905747652,53.2263689627166,0.4099998474121058,0.47600611490578615,0.25933198928832724,-0.22867437299323967,0.7473383515698941,0.015328808147543782,0.5033351704291107,-0.8481993865966757,85.08754978554876,41.622687957833065,0.2440031811407839,1,-0.3699989318847621,-1.1433324813842738,-3.065832614898678,-3.514999389648434,-0.5433330535888601,4,0.011865234272232072,-1.181832368814646,27.8700008392334,-1.0230068007523991,27.709999084472656,-2.060583992231866,27.74666786193848,0.011865234272232072
7781,2011-01-18,28.31333351135254,28.32999992370605,27.99666786193848,28.03333282470703,2146500.0,0.007831083134853145,1.1276502492740947,1.0000068119891135,58.737118058035364,51.15538274522532,-0.5685721375828408,-0.42423006267500085,-2.4259274784292515,-3.3468042447333026,52.58608177804592,0.333332061767571,0.3549826082200269,0.4306665420532241,-0.043856771905289804,0.905189856011738,0.19340488507396714,0.667928199032481,-1.0297392456054695,97.79738903131042,51.94997609809762,0.23726165697925639,1,-0.5333337783813477,-1.2783336639404297,-3.2858338356018066,-3.7350006103515625,-1.2733325958251953,1,-0.004591514032182387,-1.6170347464023733,28.09333229064941,-1.181832368814646,27.8700008392334,-1.0230068007523991,27.709999084472656,-0.004591514032182387
7782,2011-01-19,27.703332901000977,28.333332061767575,27.69333267211914,28.333332061767575,2567700.0,-0.02154464115315058,1.0317468006454835,-2.249991485071615,45.53989979717666,49.591439987646645,0.01067476553905422,0.2002372795313967,-1.7476269429684876,-2.689436184749365,51.33559364363638,0.639999389648434,0.23335958511348665,-0.18200073242187642,-0.6515925313204747,0.28759106647672183,-0.41679663187117555,0.05279516702742271,-0.3569542957763687,8.252270770256425,-37.371657135411105,0.2347958994492993,1,0.07833290100097656,-0.5766668319702148,-2.59999942779541,-3.094999313354492,-0.4699993133544922,2,0.01756711493146934,1.1276502492740947,28.31333351135254,-1.6170347464023733,28.09333229064941,-1.181832368814646,27.8700008392334,0.01756711493146934
7783,2011-01-20,27.296667098999023,27.666667938232425,27.24666786193848,27.56666755676269,3627900.0,-0.01467930965040165,-1.2702772365016468,0.4285727260892305,38.63875349388999,47.67934799388989,0.42492443691319437,0.6009606769239042,-1.2746890266372617,-2.2439397596934825,49.36502887423406,0.45666503906249645,0.05634428775783107,-0.5653332710266099,-1.1020304471694438,-0.028636094883776053,-0.8336818590980251,-0.29698468295519476,1.0366649627685511,4.601167229803556,-40.10525118173289,0.26834858807141654,1,0.4849987030029297,-0.0833349227905309,-1.8683338165283203,-2.5566673278808594,0.07666587829589844,3,0.039443125946148294,1.0317468006454835,27.703332901000977,1.1276502492740947,28.31333351135254,-1.6170347464023733,28.09333229064941,0.039443125946148294
7784,2011-01-21,27.43000030517578,27.6200008392334,27.24666786193848,27.42333221435547,2280000.0,0.004884596558736964,-1.0740905574806032,-0.024696590796705564,42.427379365280935,46.371994557184784,0.2925724570883723,0.43174420195666485,-1.3388343875455995,-2.3319504075132826,47.092218194909854,0.3733329772949183,-0.054748808483697786,-0.3951666831970222,-0.9447839851755084,0.15445061878146404,-0.6699753341862653,-0.12035803220777908,0.9033317565917933,16.871122032559352,-28.82014903029422,0.27480865098924323,1,0.3599996566772461,-0.09333419799804688,-1.8508338928222656,-2.586667060852051,-0.6166667938232422,4,0.033296827390165706,-1.2702772365016468,27.296667098999023,1.0317468006454835,27.703332901000977,1.1276502492740947,28.31333351135254,0.033296827390165706
7785,2011-01-24,27.76666641235352,28.020000457763672,27.43666648864746,27.43666648864746,5687700.0,0.012273645768578811,-2.5353582059359017,49.48941647597307,42.48705277675995,45.80408035975651,-0.012485633625040293,0.0778021543911045,-1.6054873456628087,-2.6269436388951988,44.8675402017097,0.5900001525878906,-0.076269357978763,-0.04500055313109996,-0.5859395425051943,0.4959384362429944,-0.31547004781814536,0.22546894155594543,0.5449323654174734,47.85273596910822,6.755846252372464,0.2704694946870468,1,0.023333549499508166,-0.14166641235351918,-1.6241669654846227,-2.3816671371459996,-1.1599998474121094,0,0.009003601523039695,-1.0740905574806032,27.43000030517578,-1.2702772365016468,27.296667098999023,1.0317468006454835,27.703332901000977,0.009003601523039695
7786,2011-01-25,28.696666717529297,28.71666717529297,27.46999931335449,27.663333892822266,6785700.0,0.0334934086564318,1.3229827130306284,3.1313123139611836,60.3855981183975,46.99688070832897,-0.8506090572779748,-0.8476128179683187,-2.455803328740714,-3.5121013023610885,42.99442685474715,1.2466678619384801,-0.0652534304424357,0.8544997215270982,0.19293599192803512,1.5160634511261613,0.5237178567275649,1.1852815863266315,-1.4499988555908168,98.63942400639417,54.32878510927013,0.3307818647995321,1,-0.7149991989135742,-0.7233333587646484,-2.4916672706604004,-3.3116674423217773,-1.4466667175292969,1,-0.039958211584494085,-2.5353582059359017,27.76666641235352,-1.0740905574806032,27.43000030517578,-1.2702772365016468,27.296667098999023,-0.039958211584494085
7787,2011-01-26,28.290000915527344,28.683332443237305,28.270000457763672,28.666667938232425,4338600.0,-0.014171186012818082,1.0162730977502372,-0.36451665300758607,59.861000636334694,49.35058852379405,-0.4009282210604965,-0.43378411627629987,-1.9644762984115403,-3.0710181536243297,41.45008824628157,0.426666259765625,-0.05086558844832467,0.4291672706604004,-0.2616677927553681,1.120002334076169,0.08374973895251614,0.7745848023682846,-1.0139330673217728,70.9750708119729,21.254046219112368,0.3454175317078839,1,-0.3083333969116211,-0.3166675567626953,-2.0850014686584473,-2.905001640319824,-1.3166675567626953,2,-0.044185223031008136,1.3229827130306284,28.696666717529297,-2.5353582059359017,27.76666641235352,-1.0740905574806032,27.43000030517578,-0.044185223031008136
7788,2011-01-27,28.56666755676269,28.72333335876465,28.183332443237305,28.239999771118164,2458800.0,0.009779661798579031,-1.4545359966708282,-0.8672587881426992,61.754962025148515,51.10910039831575,-0.6071449339805355,-0.6982052194286688,-2.15635696551443,-3.310457652948262,39.838289239418955,0.5400009155273438,-0.0037480695804568143,0.6753338813781689,-0.08380199929252896,1.4344697620488667,0.29576594104281995,1.0549018217135178,-1.2617877220153737,89.39056933755938,34.343949094924966,0.3795679403353497,1,-0.5816669464111293,-0.5900011062622035,-2.306667804718014,-3.126667976379391,-1.8999996185302663,3,-0.046674466542757864,1.0162730977502372,28.290000915527344,1.3229827130306284,28.696666717529297,-2.5353582059359017,27.76666641235352,-0.046674466542757864
7789,2011-01-28,28.15333366394043,28.92333221435547,28.11333274841309,28.53000068664551,2703300.0,-0.014469097314237178,-2.547425927008802,-1.1530583646682626,56.816443573814574,51.84980087164868,-0.16695029266820072,-0.2891974755214086,-1.6618293233650512,-2.859473895923635,38.196567976505904,0.8099994659423793,0.01633711771842883,0.2553333282470689,-0.5108691420672677,1.0215357985614055,-0.12776790691009765,0.6384345634042354,-0.7917156882324186,48.206342750766254,-9.631802206273619,0.38310123515716826,1,-0.06833362579345703,-0.07666778564453125,-1.7691664695739746,-2.6016664505004883,-1.0233345031738281,4,-0.027705446749439644,-1.4545359966708282,28.56666755676269,1.0162730977502372,28.290000915527344,1.3229827130306284,28.696666717529297,-0.027705446749439644
7790,2011-01-31,28.24333381652832,28.426666259765625,28.03333282470703,28.203332901000977,2553000.0,0.0031967849229579404,-1.0701701550971239,-0.1061970204879422,57.90261212310064,51.75707798998927,-0.2608681681529177,-0.3725717823985306,-1.659748914798353,-2.9133136751723434,36.3807332291675,0.39333343505859375,0.07217103069502073,0.3290001869201653,-0.45264932061589036,1.110649694456221,-0.06182456684786075,0.7198249406881914,-0.7880129865014602,53.211105496971754,-7.639693941326399,0.39082475376802694,1,-0.15833377838134766,-0.16666793823242188,-1.6866674423217773,-2.5616674423217773,-0.9600009918212891,0,-0.05063142738266002,-2.547425927008802,28.15333366394043,-1.4545359966708282,28.56666755676269,1.0162730977502372,28.290000915527344,-0.05063142738266002
7791,2011-02-01,28.22333335876465,28.54333305358887,28.083332061767575,28.36000061035156,3026400.0,-0.0007081479082319264,-1.2079879151312591,-3.4166030898339756,55.590287471098954,52.8737877315362,-0.28494143822985407,-0.3738384474310834,-1.545249606863834,-2.8554117879382304,34.282146352706526,0.46000099182129617,0.10122314250177311,0.31033306121826243,-0.4689931173580142,1.089659239794539,-0.07933002806987588,0.6999961505064007,-0.6799318456780732,21.3483892536904,-37.5146479281173,0.38966308928813903,2,-0.13833332061767578,-0.14666748046875,-1.5450000762939453,-2.4650001525878906,-0.9966659545898438,1,-0.057281213854960544,-1.0701701550971239,28.24333381652832,-2.547425927008802,28.15333366394043,-1.4545359966708282,28.56666755676269,-0.057281213854960544
7792,2011-02-02,27.94333267211914,28.333332061767575,27.649999618530273,28.21666717529297,3246300.0,-0.009920893577177514,1.697377634224043,2.000000000000052,52.5887593998964,54.423788387759124,0.03652431470922579,-0.09586512934939151,-1.179040178722122,-2.5400304500373636,32.62551205333089,0.6833324432373011,0.0969191654167858,0.028499126434326172,-0.7509368201209767,0.8079350729896291,-0.3612188468433253,0.4182170997119776,-0.31713531695643127,23.036640587903108,-33.2862674510213,0.38971797327765223,2,0.14166736602783203,0.1333332061767578,-1.2216663360595703,-2.184999465942383,-0.3566665649414098,2,-0.02481209669063289,-1.2079879151312591,28.22333335876465,-1.0701701550971239,28.24333381652832,-2.547425927008802,28.15333366394043,-0.02481209669063289
7793,2011-02-03,27.979999542236328,28.156667709350586,27.75,27.96999931335449,1714500.0,0.0013121867225871497,1.2385179507908428,-0.03658604664146555,51.25473809346647,55.40460602422419,0.11955409786988369,-0.10261417111180293,-1.1419093693935878,-2.54431025843283,31.661664234432017,0.40666770935058594,0.05034157674110773,0.04283266067504954,-0.7158989851641451,0.8015643065142442,-0.336533162244546,0.42219848359464507,-0.3299999237060547,25.916239385374023,-25.72373729940472,0.3793658229195965,2,0.19999980926513672,0.09666633605957031,-1.1966662406921387,-2.2216663360595703,-0.6866664886474574,3,-0.035978062899968855,1.697377634224043,27.94333267211914,-1.2079879151312591,28.22333335876465,-1.0701701550971239,28.24333381652832,-0.035978062899968855
7794,2011-02-04,28.03666687011719,28.18666648864746,27.790000915527344,28.06999969482422,1527000.0,0.002025279800141666,1.9749946355768544,-3.3332061796665897,49.3280784023877,56.164719982627275,0.17655943129661722,-0.13329975280747774,-1.1156140909414667,-2.5653774656383668,30.687672421515106,0.3966655731201172,0.09079042110068158,0.0786666870117223,-0.6661505699314851,0.8234839439549297,-0.2937419414598814,0.451075315483326,-0.3866672515869176,43.283642636923645,-3.955023286732356,0.37240862847160305,2,0.15999889373778942,0.039999008178707385,-1.0733332633972203,-2.2783336639404332,-0.6066665649414098,4,-0.04886454364320225,1.2385179507908428,27.979999542236328,1.697377634224043,27.94333267211914,-1.2079879151312591,28.22333335876465,-0.04886454364320225
7795,2011-02-07,27.989999771118164,28.18666648864746,27.916667938232425,28.04333305358887,1497600.0,-0.0016645023895036637,-1.7000267032883796,1.6000228885331222,46.00164538236271,54.56650301195674,0.28858580464605765,-0.055341312104758345,-0.9956695675538256,-2.4811041221648793,30.386466465262096,0.2699985504150355,0.1961459789654043,0.010332965850828657,-0.7101409435747428,0.7308068752764001,-0.34990398886195706,0.3705699205636144,-0.26360019683837876,38.05971423935215,-2.668625047284408,0.36023695471278655,2,0.29666614532470703,0.08666610717773438,-0.9099998474121094,-2.2316665649414062,-1.10333251953125,0,-0.030725281078385902,1.9749946355768544,28.03666687011719,1.2385179507908428,27.979999542236328,1.697377634224043,27.94333267211914,-0.030725281078385902
7796,2011-02-08,28.05666732788086,28.123332977294922,27.93666648864746,27.96999931335449,1943700.0,0.0023818348448678694,-1.4347750370066301,-1.625026822115687,55.04763191897152,54.03168426558305,0.13587601019504447,-0.0857113351858203,-0.9829056792433732,-2.5110459360036046,29.95124786286257,0.18666648864746094,0.28733167094116396,0.0511672019958489,-0.639357904689497,0.7416923086811948,-0.29409535134682585,0.39642975533852365,-0.2666664123535156,59.51242522951047,14.069827894178466,0.34526255334267353,2,0.22999858856201172,0.019998550415039062,-0.9733343124389648,-2.2983341217041016,-1.139999389648434,1,-0.02756330586724176,-1.7000267032883796,27.989999771118164,1.9749946355768544,28.03666687011719,1.2385179507908428,27.979999542236328,-0.02756330586724176
7797,2011-02-09,28.15333366394043,28.203332901000977,27.92333221435547,28.05666732788086,1891800.0,0.0034453962379028535,1.8474914895886878,1.1153634543013253,63.42736534966039,54.21750685719548,0.01987474361441599,-0.1584742395666794,-0.9917916628924175,-2.570370922398695,29.410595150597963,0.2800006866455078,0.3626209693600302,0.12750024795532156,-0.554834774628592,0.8098352705392351,-0.21366726333663522,0.4686677592472783,-0.2953328704833993,88.97074601244546,36.77728852017596,0.3411675112919562,2,0.1333322525024414,-0.07666778564453125,-0.9800004959106445,-2.395000457763672,-1.2033329010009801,2,-0.032914974504512196,-1.4347750370066301,28.05666732788086,-1.7000267032883796,27.989999771118164,1.9749946355768544,28.03666687011719,-0.032914974504512196
7798,2011-02-10,28.446666717529297,28.60000038146973,27.913333892822266,28.01333236694336,2545500.0,0.010419123258734286,-1.1684274562713937,4.482784475444447,65.17411519011414,55.146137036784324,-0.3266178923864551,-0.4150690823099943,-1.191588677162585,-2.8361999385123937,29.053492531648896,0.6866664886474645,0.2968180117953274,0.38399991989135884,-0.3060382982887937,1.0740381380715114,0.03898081080128435,0.7290190289814333,0.4766654968261719,81.06990555085878,23.40012393304349,0.3450191090900756,2,-0.3216667175292969,-0.37000083923339844,-1.255000114440918,-2.688333511352539,-1.0499992370605469,3,-0.03023203452591583,1.8474914895886878,28.15333366394043,-1.4347750370066301,28.05666732788086,-1.7000267032883796,27.989999771118164,-0.03023203452591583
7799,2011-02-11,28.61000061035156,28.83666610717773,28.36000061035156,28.40999984741211,2071800.0,0.0057417585843762,-2.177778060348589,0.46153913870205876,63.27387135317527,55.74294361790373,-0.46752671606552454,-0.5482295349201856,-1.2771177349087957,-2.974260345831322,28.73094761474755,0.4766654968261719,0.2642966033933192,0.510333824157712,-0.21467792530176766,1.2353455736171917,0.1478279494279704,0.8728396988874536,0.29313163757324645,75.45136048519694,15.856547009782929,0.36250587472974016,2,-0.36666774749755504,-0.5333347320556605,-1.4658341407775843,-2.851667404174801,-1.1133327484130788,4,-0.04602123483654508,-1.1684274562713937,28.446666717529297,1.8474914895886878,28.15333366394043,-1.4347750370066301,28.05666732788086,-0.04602123483654508
7800,2011-02-14,28.426666259765625,28.583332061767575,28.309999465942386,28.57999992370605,1604700.0,-0.00640805126441002,2.4167014364904964,-0.7666653951057579,44.44444444444443,54.50451661494212,-0.2854722707672295,-0.3569428654582403,-1.0188688705969753,-2.7670474739987405,27.956582975633694,0.3000011444091726,0.19188312464120472,0.3103327751159668,-0.4292450031776269,1.0499105534095605,-0.059456114030830065,0.6801216642627637,0.4566700210571284,55.59563058261674,0.9008798040644734,0.3697888891467973,2,-0.1833333969116211,-0.35000038146972656,-1.1508326530456543,-2.668333053588867,-0.7599983215331996,0,-0.0350609510620139,-2.177778060348589,28.61000061035156,-1.1684274562713937,28.446666717529297,1.8474914895886878,28.15333366394043,-0.0350609510620139
7801,2011-02-15,28.183332443237305,28.479999542236328,28.09333229064941,28.38333320617676,1868700.0,-0.008560054643928727,-1.0350850775485425,1.3043499894267305,47.6470246695316,53.95543497823491,-0.05409830968382323,-0.1305406573300587,-0.7107152002207471,-2.4954723876323612,26.690624991803112,0.3866672515869176,0.16321251675214654,0.07349901199340891,-0.6610567025267216,0.8080547265135394,-0.29377884526665454,0.44077686925347237,0.6806037898254402,29.241755699329993,-22.427276780484497,0.3672778572600651,2,0.1100006103515625,-0.09833240509033203,-0.9149994850158691,-2.424999237060547,-0.28333282470703125,1,-0.04600822824135298,2.4167014364904964,28.426666259765625,-2.177778060348589,28.61000061035156,-1.1684274562713937,28.446666717529297,-0.04600822824135298
7802,2011-02-16,28.190000534057614,28.476667404174805,28.08666610717773,28.239999771118164,1715100.0,0.00023659696147504405,-2.0389542833362495,0.24999523164662113,40.5676364497837,52.76797924004794,-0.024693725793095922,-0.10422298247043571,-0.6505047967358273,-2.477991300449691,26.451325671463554,0.39000129699707387,0.11970953154444075,0.0558337211608837,-0.653845120698687,0.7655125630204545,-0.2990056997689017,0.4106731420906691,0.6549236522003206,29.963932475644857,-16.234070591214046,0.3548394209297859,2,0.12333297729492543,-0.10500049591064098,-0.9000005722045863,-2.2083339691162074,-0.23999977111816406,2,-0.04516965490251823,-1.0350850775485425,28.183332443237305,2.4167014364904964,28.426666259765625,-2.177778060348589,28.61000061035156,-0.04516965490251823
7803,2011-02-17,28.373332977294922,28.42333221435547,28.09000015258789,28.11333274841309,1894200.0,0.006503456536505414,-1.173913584316555,-5.2000839246199915,56.22637639069577,53.53445679430439,-0.16356489853195555,-0.21371589713950812,-0.7610853281636665,-2.6362891194721314,27.553366467154643,0.3333320617675781,0.09452018439340293,0.18533287048339986,-0.4111733594236142,0.7818391003904139,-0.11292024447010718,0.4835859854369069,0.4529594030942974,38.22224934895881,-7.402736286640476,0.2982531149535067,2,0.001667022705078125,-0.2883329391479492,-1.0208330154418945,-2.366666793823242,-0.4833335876464808,3,-0.050164434876031616,-2.0389542833362495,28.190000534057614,-1.0350850775485425,28.183332443237305,2.4167014364904964,28.426666259765625,-0.050164434876031616
7804,2011-02-18,28.34333229064941,28.47333335876465,28.166667938232425,28.433332443237305,2180700.0,-0.001057355040717911,2.6077863794457117,-0.3461541283057808,52.92963249395376,54.30423314003673,-0.09553566115773293,-0.11782318519467694,-0.6624469601259833,-2.5878271036291203,28.75170887919989,0.306665420532223,0.10536484096372334,0.10966558456420472,-0.37112304681062724,0.5904542159390367,-0.13072873112320949,0.3500599002516189,0.46470091998846996,51.67782915252155,6.722760134761742,0.24039431568741537,2,0.03166770935058949,-0.25833225250243785,-0.9908323287963832,-2.336666107177731,-0.38666534423828125,4,-0.03339991220767535,-1.173913584316555,28.373332977294922,-2.0389542833362495,28.190000534057614,-1.0350850775485425,28.183332443237305,-0.03339991220767535
7805,2011-02-22,28.01666641235352,28.406667709350586,27.920000076293945,28.253332138061523,2838600.0,-0.011525316605191849,-1.2635788203670106,2.6296147162292467,44.86755484482784,53.17311346513188,0.26296416932751754,0.24088255319789553,-0.2723179998178864,-2.240739551869769,28.91046563812524,0.4866676330566406,0.11518983690044138,-0.2295002937316859,-0.6705215884594153,0.21152100099604354,-0.45001094109554884,-0.008989646367822957,0.7734728119280483,17.261862187118528,-29.411963106618,0.22051064736386436,2,0.3583335876464808,0.06833362579345348,-0.6641664505004918,-1.9766664505004918,0.046667098999019885,1,-0.01856032915414063,2.6077863794457117,28.34333229064941,-1.173913584316555,28.373332977294922,-2.0389542833362495,28.190000534057614,-0.01856032915414063
7806,2011-02-23,27.54999923706055,28.08666610717773,27.24333381652832,27.940000534057614,3840600.0,-0.016656770238988816,1.4682928463168272,1.6478993560657904,41.06062234922447,50.68791979841678,0.7266134646651707,0.6505960333147058,0.2509040187968772,-1.7521120331847122,27.667271308682395,0.8433322906494105,0.12053106487855558,-0.6388340950012186,-1.1286956297863036,-0.1489725602161336,-0.8837648623937611,-0.3939033276086761,1.22260388059183,24.86475869982801,-23.774589905746815,0.24493076739254224,2,0.4900007247924769,0.5333337783813441,-0.21333265304565785,-1.509999275207523,0.4466686248779297,2,0.004234798707904552,-1.2635788203670106,28.01666641235352,2.6077863794457117,28.34333229064941,-1.173913584316555,28.373332977294922,0.004234798707904552
7807,2011-02-24,27.040000915527344,27.623332977294922,26.78333282470703,27.553333282470703,4293000.0,-0.018511736321471517,1.571435244384499,1.316232461009546,32.41899603167242,47.04846211414547,1.1868918430948412,1.1195456086525262,0.8081837076763705,-1.2170414146473334,26.685073633730983,0.8400001525878906,0.1331357205071484,-1.0863324165344252,-1.792886184269861,-0.3797786487989896,-1.439609300402143,-0.7330555326667074,1.671431430080073,15.187456195890286,-34.8256145202413,0.3532768838677175,2,0.7699985504150391,0.8133316040039062,0.36749887466430664,-1.0000009536743164,1.4233322143554652,3,0.031804684685091456,1.4682928463168272,27.54999923706055,-1.2635788203670106,28.01666641235352,2.6077863794457117,28.34333229064941,0.031804684685091456
7808,2011-02-25,27.233333587646484,27.38333320617676,27.03333282470703,27.07999992370605,1993800.0,0.007149876685400569,-1.8378271795863423,-0.2987025050718299,35.705820464958336,43.98534534878804,0.8977567861641056,0.8655799606539318,0.6524586286735001,-1.3821666346893302,25.907028068707312,0.3500003814697301,0.101828544803233,-0.8263330459594727,-1.6058000591709742,-0.046866032747971076,-1.2160665525652234,-0.43659953935372187,1.3624127867069085,26.62725566476722,-23.23583522290194,0.3897335066057515,2,0.4499988555908203,0.6199989318847656,0.22083234786987305,-1.1200008392333984,1.279998779296875,4,0.02631580790454735,1.571435244384499,27.040000915527344,1.4682928463168272,27.54999923706055,-1.2635788203670106,28.01666641235352,0.02631580790454735
7809,2011-02-28,27.373332977294922,27.40333366394043,26.80666732788086,27.253332138061523,3462300.0,0.005140736413993263,5.629544467167516,0.7826124814966668,39.38002198158826,43.42263174180402,0.6301558216443759,0.7000401163207783,0.535060517474335,-1.498233743272941,24.94112445268249,0.5966663360595703,0.03183261062290299,-0.6473336219787598,-1.4830888416086303,0.18842159765111077,-1.0652112317936968,-0.22945601216382272,1.11366858407969,36.34494386643089,-14.391097812628722,0.41787760981493544,2,0.2583332061767578,0.4799995422363281,0.12416601181030273,-1.140000343322754,1.0233345031738281,0,0.018874808295433754,-1.8378271795863423,27.233333587646484,1.571435244384499,27.040000915527344,1.4682928463168272,27.54999923706055,0.018874808295433754
7810,2011-03-01,26.81333351135254,27.523332595825195,26.703332901000977,27.45000076293945,2349900.0,-0.02045784729272393,1.0936226993043432,-5.3055233251211655,31.69772988003912,41.65048787630485,1.0473805306198116,1.2094222605451606,1.1011964009398874,-0.9134832885581545,24.050649000100524,0.8199996948242188,-0.0911392025998694,-1.1358330726623542,-2.122442331510925,-0.14922381381378358,-1.6291377020866378,-0.6425284432380707,1.5714479258220173,7.951852081652934,-39.95252465921227,0.4933046294242853,3,0.7766666412353516,0.9999990463256836,0.7499995231628418,-0.5800008773803711,1.686666488647461,1,0.042640480885172805,5.629544467167516,27.373332977294922,-1.8378271795863423,27.233333587646484,1.571435244384499,27.040000915527344,0.042640480885172805
7811,2011-03-02,26.60666656494141,27.053333282470703,26.416667938232425,26.8799991607666,3163800.0,-0.007707618537009853,1.0537563949928974,0.4293178189138876,27.94675885761403,40.24816814384155,1.1252049608666752,1.3584088886876735,1.3111875060503095,-0.681259438554406,23.116545289423357,0.6366653442382777,-0.2326024065014174,-1.2616666793823192,-2.4059980627020927,-0.11733529606254578,-1.833832371042206,-0.6895009877224325,1.6435989893392602,15.745763783510416,-25.850138677511143,0.5721656916598871,3,0.8383340835571254,1.0633335113525355,1.1008334159851039,-0.37333393096924183,1.8266658782958949,2,0.05474819413607124,1.0936226993043432,26.81333351135254,5.629544467167516,27.373332977294922,-1.8378271795863423,27.233333587646484,0.05474819413607124
7812,2011-03-03,27.25,27.290000915527344,26.70666694641113,26.70666694641113,1708800.0,0.02417940757397563,-1.1472427096533973,-1.9878092181012914,34.48573791149764,37.832541646152876,0.37382138112242913,0.6961620316114647,0.6687286190414383,-1.2940243031521632,23.161609582970062,0.683334350585934,-0.2866073037177941,-0.5836666107177741,-1.7599921629259505,0.5926589414904022,-1.1718293868218623,0.004496165386314033,0.816905792675847,75.30122662272855,37.09992412820071,0.5881627761040888,3,0.19500064849853516,0.4200000762939453,0.7275004386901855,-0.8249998092651367,1.0766677856445312,3,0.027400655483980962,1.0537563949928974,26.60666656494141,1.0936226993043432,26.81333351135254,5.629544467167516,27.373332977294922,0.027400655483980962
7813,2011-03-04,26.97333335876465,27.459999084472656,26.71333312988281,27.183332443237305,3338700.0,-0.010152904265517515,-1.0456614323413271,-0.3865015814619634,29.38705875739818,35.21670011986892,0.48166602545612847,0.9418331843422152,0.9394193368682267,-0.980423301780526,23.056552037968324,0.7466659545898473,-0.3468044239582362,-0.809999942779541,-2.0446628808034717,0.42466299524438966,-1.4273314117915064,-0.19266847376757568,0.9285486484668581,50.30118353495523,16.117286272871453,0.6173314690119649,3,0.43833446502685547,0.6966667175292969,1.004167079925537,-0.5483331680297852,1.2466659545898402,4,0.055239734418438324,-1.1472427096533973,27.25,1.0537563949928974,26.60666656494141,1.0936226993043432,26.81333351135254,0.055239734418438324
7814,2011-03-07,26.666667938232425,27.26666641235352,26.520000457763672,27.08666610717773,2043300.0,-0.011369207374311241,-1.0934565445250266,1.9999999999999662,28.50163367323924,33.39826443413685,0.5872396249954939,1.2022386063506012,1.2234194440933308,-0.6418510328060947,23.021657910499083,0.7466659545898473,-0.40631948453038547,-1.0481654167175272,-2.3724156310297033,0.276084797594649,-1.710290523873617,-0.3860403095614373,1.0866926620991713,22.590402457037253,-8.518022104445635,0.6621251071560885,3,0.5849990844726527,1.0033321380615199,1.3141655921936,-0.2383346557617223,1.2933311462402308,0,0.06924991277456694,-1.0456614323413271,26.97333335876465,-1.1472427096533973,27.25,1.0537563949928974,26.60666656494141,0.06924991277456694
7815,2011-03-08,27.1299991607666,27.45000076293945,26.60000038146973,26.739999771118164,3223800.0,0.01737492001653096,-1.5373215058416327,-0.9285740236149113,37.78978396816872,33.03483794735288,-0.016865746497614964,0.7074459357236478,0.7465305120542212,-1.0730781207138733,22.821366739192996,0.8500003814697195,-0.5154810801187004,-0.5418341636657722,-1.8841901379933645,0.8005218106618202,-1.2130121508295666,0.1293438234980222,0.48969217335507764,68.3705480378642,35.496496452582406,0.6711779871637961,3,-0.10999870300292969,0.49666786193847656,0.950833797454834,-0.6016664505004883,0.8366680145263672,1,0.04668884478013213,-1.0934565445250266,26.666667938232425,-1.0456614323413271,26.97333335876465,-1.1472427096533973,27.25,0.04668884478013213
7816,2011-03-09,27.28333282470703,27.433332443237305,26.85333251953125,27.07333374023437,2100600.0,0.00565181233629275,1.2745169904183464,0.5384600336476479,39.835548669323,33.85889935153627,-0.23691852978497252,0.5198588501364796,0.5795294871207801,-1.1923449542266766,22.610251584109353,0.5799999237060547,-0.6228434823346731,-0.3498337745666511,-1.6900655718000337,0.9903980226667315,-1.0199496731833406,0.3202821240500384,0.2160561698257233,81.20568958870199,45.982203661826446,0.6701158986166913,3,-0.31333255767822266,0.3433341979980469,0.7975001335144043,-0.755000114440918,0.8166675567626989,2,0.04459378856351415,-1.5373215058416327,27.1299991607666,-1.0934565445250266,26.666667938232425,-1.0456614323413271,26.97333335876465,0.04459378856351415
7817,2011-03-10,27.226667404174805,27.31333351135254,26.876667022705078,26.92333221435547,2825100.0,-0.002076924432080851,-1.2016858443887732,1.4444595821979773,36.76922203378561,33.97705508140597,-0.16873407659766926,0.5307531907579488,0.6270676857035582,-1.0956884983044723,22.21878112584495,0.43666648864746094,-0.6982825647083146,-0.3601658821105964,-1.688701549012972,0.9683697847917792,-1.0244337155617842,0.30410195134059137,0.22333335876464488,75.17744455491751,38.66715575691089,0.6642678334511879,3,-0.2566671371459961,0.39999961853027344,0.8541655540466309,-0.6983346939086914,1.340000152587887,3,0.04431923382872327,1.2745169904183464,27.28333282470703,-1.5373215058416327,27.1299991607666,-1.0934565445250266,26.666667938232425,0.04431923382872327
7818,2011-03-11,27.58666610717773,27.753332138061523,27.10333251953125,27.10333251953125,2407200.0,0.013222283052817696,-1.6896521787171574,1.5933976797560168,41.887051750053644,34.25561394456879,-0.528968434860257,0.10858935117695268,0.26064730871857833,-1.4141016097838879,20.845172770924446,0.6499996185302734,-0.7244262371846233,0.04283285140990856,-1.2227013426486693,1.3083670454684864,-0.5899342456193821,0.6755999484391992,-1.1699981689453054,86.48651992434489,49.75110136699803,0.6327670970292897,3,-0.5016660690307582,0.0400009155273473,0.4941668510437047,-1.0583333969116175,0.5133342742919993,4,0.026824614311559136,-1.2016858443887732,27.226667404174805,1.2745169904183464,27.28333282470703,-1.5373215058416327,27.1299991607666,0.026824614311559136
7819,2011-03-14,27.29333305358887,27.75,27.03000068664551,27.426666259765625,2615400.0,-0.010633146189148901,-1.1818229107965066,-0.2758616607341525,42.188610347735384,35.42126732986838,-0.2773422647806001,0.3143396787224084,0.5419759908660886,-1.0835002637141997,18.945428484091607,0.7199993133544886,-0.6859447299249126,-0.18466682434081605,-1.349669343708726,0.9803356950270938,-0.767168084024771,0.3978344353431389,-0.8499318313598643,60.11563179080455,20.05288213303885,0.5825012596839556,3,-0.20833301544189808,0.3333339691162074,0.8349995613098109,-0.7650003433227575,1.0599994659423793,0,0.03395211050061797,-1.6896521787171574,27.58666610717773,-1.2016858443887732,27.226667404174805,1.2745169904183464,27.28333282470703,0.03395211050061797
7820,2011-03-15,27.43000030517578,27.49333381652832,26.74666786193848,26.74666786193848,3546000.0,0.005007349278982165,-1.1853666161451348,-5.124998211859062,48.60466085944405,37.71658977451616,-0.354629316632856,0.10453587571685574,0.39797617471897695,-1.1819922389832982,17.28543771069535,0.7466659545898402,-0.6656228159818802,0.001833724975586648,-1.0741740559433879,1.0778415058945612,-0.5361701654839024,0.5398376154350757,-0.9604004646301227,67.88086747937584,24.82595058964931,0.5380038904594874,3,-0.2933340072631836,0.19666671752929688,0.7066655158996582,-0.8300008773803711,1.1700000762939489,1,0.0193218655997196,-1.1818229107965066,27.29333305358887,-1.6896521787171574,27.58666610717773,-1.2016858443887732,27.226667404174805,0.0193218655997196
7821,2011-03-16,26.886667251586914,27.399999618530273,26.57999992370605,27.30666732788086,3370800.0,-0.01980798569245168,1.7033046496492994,-0.6146350586022032,48.230762560681285,39.243814735536574,0.25993350675436844,0.5752379547157354,0.9167659718904311,-0.6014994356820402,16.38264552022668,0.8500003814697301,-0.6817100704313184,-0.47666606903076314,-1.51674648576698,0.5634143477054536,-0.9967062773988715,0.04337413933734524,-0.3913927650909379,26.136444915502434,-19.599017677798347,0.5200402083681078,3,0.2499990463256836,0.7399997711181641,1.2949986457824707,-0.21500110626220703,1.010000228881836,2,0.04016860526446653,-1.1853666161451348,27.43000030517578,-1.1818229107965066,27.29333305358887,-1.6896521787171574,27.58666610717773,0.04016860526446653
7822,2011-03-17,26.916667938232425,27.376667022705078,26.833332061767575,27.253332138061523,2315100.0,0.0011158202080154833,-1.158935629213339,0.8015812825554749,46.20304462652968,41.11225760988451,0.19855767416120784,0.4689969056227561,0.8731329299441732,-0.5965563186674139,15.452933841711536,0.5433349609375036,-0.6159457627059162,-0.3829987525939913,-1.3642393245378592,0.5982418193498766,-0.873619038565927,0.10762153337794444,-0.3962322987051401,28.693324056674836,-18.655358797574127,0.4906202859719346,3,0.21999835968017223,0.7099990844726527,1.2649979591369593,-0.2450017929077184,0.8099994659423793,3,0.043962813151790625,1.7033046496492994,26.886667251586914,-1.1853666161451348,27.43000030517578,-1.1818229107965066,27.29333305358887,0.043962813151790625
7823,2011-03-18,26.95000076293945,27.26000022888184,26.95000076293945,27.19333267211914,2529600.0,0.0012383711380441476,-1.547955728350144,0.722773343002358,44.79081880288432,42.92216706873396,0.18055426892708226,0.3410500340742182,0.8383095511914753,-0.6028593239000841,14.472979388837325,0.34333229064941406,-0.5094639545322863,-0.2784993171691923,-1.1297114896114877,0.5727128552731031,-0.70410540339034,0.1471067690519554,-0.4049071934414812,31.624001291128124,-16.409512254523335,0.42560608622114826,3,0.2166652679443395,0.6766662597656286,1.2316651344299352,-0.27833461761474254,0.6033325195312536,4,0.05998763443622668,-1.158935629213339,26.916667938232425,1.7033046496492994,26.886667251586914,-1.1853666161451348,27.43000030517578,0.05998763443622668
7824,2011-03-21,27.39666748046875,27.626667022705078,27.143333435058594,27.226667404174805,2507700.0,0.016573903706286197,-1.8712771442006446,-0.6986345394117914,57.38398356298006,45.09930035704633,-0.1694966934004789,-0.18991168712862816,0.39251785728949073,-1.0056798271843341,13.029323265014886,0.6766662597656286,-0.45748990172592485,0.21550064086914134,-0.46231178089027836,0.893313062628561,-0.12340557001056851,0.5544068517488512,-0.82740913959951,78.02553051908419,23.892456053602103,0.33890621087971,3,-0.23000144958496094,0.22999954223632812,0.7041654586791992,-0.725001335144043,-0.0400009155273402,0,0.025672206355112026,-1.547955728350144,26.95000076293945,-1.158935629213339,26.916667938232425,1.7033046496492994,26.886667251586914,0.025672206355112026
7825,2011-03-22,27.49666786193848,27.523332595825195,27.203332901000977,27.36000061035156,2021700.0,0.0036500929005698346,2.368476002128236,0.8039246485431647,61.57852240012592,47.515186327135545,-0.23693121814445917,-0.3487469389175075,0.296614294450265,-1.0608605968411773,12.366562952061559,0.31999969482421875,-0.3510937411616588,0.341500949859622,-0.2334594442156508,0.9164613439348948,0.05402075282198737,0.6289811468972566,-0.9037280451253942,87.57970314621318,27.409831791035586,0.2874801970376357,3,-0.33000183105469105,0.003332138061519885,0.6633315086364711,-0.8050022125244176,0.07999992370605113,1,0.03115521713009395,-1.8712771442006446,27.39666748046875,-1.547955728350144,26.95000076293945,-1.158935629213339,26.916667938232425,0.03115521713009395
7826,2011-03-23,27.666667938232425,27.71333312988281,27.22333335876465,27.46666717529297,2811900.0,0.006182570089856787,2.340932440340781,1.4634139533584973,56.1820258448945,49.67216452836986,-0.3875967807825198,-0.5370955002640905,0.1333082105379262,-1.1834798060828255,12.753972430382904,0.4899997711181605,-0.20143551067728893,0.5056675910949728,-0.08821571583736443,1.09955089802731,0.20872593762880598,0.8026092445611397,-1.0505202749943692,94.69714374889,34.935935091720445,0.2969416534661685,3,-0.5000019073486364,-0.21833419799805043,0.49333143234252574,-0.7083349227905309,-0.23666763305664418,2,0.03373490603642715,2.368476002128236,27.49666786193848,-1.8712771442006446,27.39666748046875,-1.547955728350144,26.95000076293945,0.03373490603642715
7827,2011-03-24,27.899999618530273,27.96999931335449,27.54999923706055,27.72333335876465,2475900.0,0.008433674803875135,1.6526405820845325,0.8833279291994731,63.92787685307509,52.12114509537225,-0.5759379352113427,-0.7406692597900104,-0.09714263995753569,-1.374086080410862,12.42533968760137,0.4200000762939382,-0.11620926497537098,0.6959993362426751,0.020127698178615816,1.3718709743067343,0.35806351721064544,1.0339351552747047,-1.2611082657957482,93.13727506811335,30.85013751271724,0.3379358190320304,3,-0.6250000000000036,-0.45333194732666016,0.2891669273376465,-0.8466672897338867,-0.2433319091796875,3,-0.00011943147337212245,2.340932440340781,27.666667938232425,2.368476002128236,27.49666786193848,-1.8712771442006446,27.39666748046875,-0.00011943147337212245
7828,2011-03-25,27.95000076293945,28.229999542236328,27.920000076293945,28.0,3532800.0,0.0017921557380942144,-4.636322652240255,-0.28301520124375823,70.90121411912062,55.311434403303934,-0.6358460486987241,-0.7739051142606108,-0.14244041527312135,-1.377177750863627,12.264702652614409,0.3299999237060547,-0.04507861575974914,0.7101671218872028,-0.043740232498439724,1.4640744762728453,0.33321344469437975,1.0871207990800258,-1.2578650917801255,74.23322790253528,6.63866727963574,0.3769536771928221,3,-0.5450010299682582,-0.5050001144409144,0.2491660118103063,-0.8533344268798793,-0.20333290100096946,4,-0.007990459845023556,1.6526405820845325,27.899999618530273,2.340932440340781,27.666667938232425,2.368476002128236,27.49666786193848,-0.007990459845023556
7829,2011-03-28,27.88999938964844,28.10000038146973,27.84666633605957,28.0,1818300.0,-0.0021467395940313327,-1.5762777616138466,2.200045777065463,64.25000768900121,57.04980627325474,-0.5389870846254219,-0.7095929416600875,-0.08349404475217881,-1.270458924713882,11.59691449925711,0.2533340454101598,0.04897806102229296,0.6243324279785192,-0.18239372252079988,1.4310585784778382,0.22096935272886142,1.027695503228177,-1.1055918862244951,66.88310120032955,-0.5879673507752727,0.40336307524965875,3,-0.48499965667724965,-0.4449987411499059,0.3400006294250453,-0.6683330535888707,-0.11333274841308949,0,-0.012071212425436406,-4.636322652240255,27.95000076293945,1.6526405820845325,27.899999618530273,2.340932440340781,27.666667938232425,-0.012071212425436406
7830,2011-03-29,27.95666694641113,28.136667251586914,27.790000915527344,27.886667251586914,1932900.0,0.002390374981056098,-1.6329185438426215,-0.6363573311138737,63.04911127161763,58.696289463358774,-0.5845635771004787,-0.7232967942989426,-0.15766341503204373,-1.288322909283547,11.170160598948456,0.3466663360595703,0.09745410736545779,0.6338333129882763,-0.19953000583020142,1.467196631806754,0.21715165357903743,1.0505149723975151,-1.0855239206584422,72.8477423486543,6.820138532325828,0.4166816594092387,3,-0.42500114440917613,-0.5449991226196254,0.27333307266235707,-0.735000610351559,-0.11333465576171875,1,-0.02146179952781324,-1.5762777616138466,27.88999938964844,-4.636322652240255,27.95000076293945,1.6526405820845325,27.899999618530273,-0.02146179952781324
7831,2011-03-30,28.06333351135254,28.22333335876465,27.90999984741211,28.1200008392334,3320700.0,0.003815424962706482,1.3797569208036968,-0.8095367847411855,65.90619329628889,60.88552820444314,-0.5663220214956795,-0.7538904537102944,-0.27783937182513796,-1.3487426450084001,10.262929634039502,0.31333351135253906,0.17201746196840517,0.6676665306091323,-0.15672471146890388,1.4920577726871684,0.2554709095701142,1.0798621516481504,-1.1106590946108348,75.49030057557012,10.181385110131018,0.41219562103901863,3,-0.47333335876464844,-0.7399997711181641,0.16666650772094727,-0.8416671752929688,-0.056667327880859375,2,-0.017341693406135672,-1.6329185438426215,27.95666694641113,-1.5762777616138466,27.88999938964844,-4.636322652240255,27.95000076293945,-0.017341693406135672
7832,2011-03-31,27.99666786193848,28.149999618530273,27.85333251953125,28.03000068664551,2137500.0,-0.002375542783863871,1.1707558756211138,0.5882194547290475,58.773213657479275,62.43912763273146,-0.3691697118609163,-0.6623786796217566,-0.20607115778157592,-1.238036912752193,9.890810570157404,0.29666709899902344,0.20135438733901623,0.5636674880981474,-0.2996561891042724,1.4269911653005671,0.13200564949693927,0.9953293266993555,-0.9673539376670988,46.969907146511645,-15.01327774448768,0.4316618386012091,3,-0.3100013732910192,-0.6733341217041051,0.06499862670898082,-0.7500019073486364,0.03333282470703125,3,-0.020240535750794986,1.3797569208036968,28.06333351135254,-1.6329185438426215,27.95666694641113,-1.5762777616138466,27.88999938964844,-0.020240535750794986
7833,2011-04-01,28.46333312988281,28.773332595825195,28.11666679382324,28.166667938232425,4908000.0,0.016668600357929053,-2.310913217418023,-8.900091554131167,73.30677230286881,64.20832638160799,-0.6689399549433013,-1.0663666053604643,-0.6489959060430053,-1.6568626883555844,10.362618357785614,0.7766647338867152,0.29110705022299754,0.9558327674865694,0.006639894543731373,1.9050256404294075,0.4812363310151504,1.4304292039579884,-1.3619780685335314,68.47457758622326,5.996765589576242,0.47459643647141836,4,-0.475000381469723,-0.8683328628540004,-0.6316671371459925,-1.1316671371459925,0.06333351135254262,4,-0.02834051152236028,1.1707558756211138,27.99666786193848,1.3797569208036968,28.06333351135254,-1.6329185438426215,27.95666694641113,-0.02834051152236028
7834,2011-04-04,28.51333236694336,28.833332061767575,28.38333320617676,28.459999084472656,2231400.0,0.0017566191855464819,-3.3548619314826564,0.17977600329180438,72.35211613476034,65.40539235212292,-0.6077990885216877,-1.0233948552999763,-0.6784825352107475,-1.6582460139760045,10.5166387431098,0.4499988555908132,0.40080681138739394,0.9134987831115708,-0.050460612511667335,1.877458178734809,0.43151908529995353,1.3954784809231882,-1.2782191028360081,69.32903843833546,7.223426903447162,0.48197969781161837,4,-0.4849996566772461,-0.8883323669433594,-0.744999885559082,-1.0916662216186523,-0.2566661834716797,0,-0.026887930710396524,-2.310913217418023,28.46333312988281,1.1707558756211138,27.99666786193848,1.3797569208036968,28.06333351135254,-0.026887930710396524
7835,2011-04-05,28.39666748046875,28.60666656494141,28.35333251953125,28.483333587646484,1805700.0,-0.004091590732827277,-1.923039679570454,-1.6249910592947572,87.81307704138355,68.91995359617727,-0.3911803819916102,-0.8505783557691515,-0.5530911868780883,-1.4953854494253846,11.113167821860236,0.2533340454101598,0.5236908508314819,0.7335004806518555,-0.26626387001178387,1.7332648313154948,0.2336183053200358,1.2333826559836751,-1.0017323365953779,55.442368850257694,-10.749898745838905,0.49988217533181895,4,-0.2050018310546875,-0.77166748046875,-0.6541681289672852,-0.8883352279663086,0.30999946594237926,1,-0.021833577466786713,-3.3548619314826564,28.51333236694336,-2.310913217418023,28.46333312988281,1.1707558756211138,27.99666786193848,-0.021833577466786713
7836,2011-04-06,28.5,28.683332443237305,28.393333435058594,28.63999938964844,2601000.0,0.003638895993775426,1.5588279843147814,1.6153880012324897,88.24481190925094,71.6218352690857,-0.4066356709410641,-0.9044598203508443,-0.6762978673669728,-1.552729800352349,11.790022264194224,0.28999900817871094,0.5627244981850552,0.7759996414184585,-0.27328714532038134,1.8252864281572982,0.25135624804903856,1.3006430347878783,-0.9612251643372076,65.98650842153226,-4.74468015698433,0.5246433933694193,4,-0.18833351135253906,-0.875,-0.7983336448669434,-0.8683338165283203,0.23333358764648438,2,-0.02304097225791546,-1.923039679570454,28.39666748046875,-3.3548619314826564,28.51333236694336,-2.310913217418023,28.46333312988281,-0.02304097225791546
7837,2011-04-07,28.433332443237305,28.75666618347168,28.35000038146973,28.5,2413500.0,-0.0023392125179892975,-2.485731568750944,0.47619891008173176,85.26149602222117,73.21742214720798,-0.2864859640948758,-0.782896341570936,-0.6175788565037088,-1.4360030754243915,12.549624083781133,0.4066658020019496,0.5796134014379035,0.6489988327026381,-0.4184894171403428,1.716487082545619,0.11525470778114766,1.1827429576241286,-0.7651018849640323,44.18599080744928,-30.191092165975554,0.5337441249214903,4,-0.12166595458984375,-0.7566661834716797,-0.8758320808410645,-0.7633323669433594,0.19666671752929688,3,-0.01500584782376102,1.5588279843147814,28.5,-1.923039679570454,28.39666748046875,-3.3548619314826564,28.51333236694336,-0.01500584782376102
7838,2011-04-08,28.32666778564453,28.53000068664551,28.196666717529297,28.49666786193848,1985400.0,-0.0037513948745090397,1.8169179809962301,2.5499670986754173,76.37059055135175,74.56415357635804,-0.13496522525239385,-0.6513448704147997,-0.529185236599421,-1.2817863551018647,13.745332612179265,0.3333339691162145,0.6155990056900933,0.5053340911865227,-0.5843734329035648,1.5950416152766103,-0.03951967085852104,1.0501878532315665,-0.5419270770218283,20.419058347014456,-51.28663446807501,0.5448537620450431,4,-0.015001296997070312,-0.6500015258789062,-0.769167423248291,-0.6566677093505859,0.2066650390625,4,-0.01047306733160358,-2.485731568750944,28.433332443237305,1.5588279843147814,28.5,-1.923039679570454,28.39666748046875,-0.01047306733160358
7839,2011-04-11,28.21999931335449,28.52666664123535,28.156667709350586,28.35666656494141,1941600.0,-0.0037656554981062573,-1.8101491369756846,0.8039246485431479,70.43313060082679,75.38460016849238,0.02619071662542538,-0.4971842196078171,-0.4290789827581811,-1.127969479651668,15.13366472711773,0.3699989318847656,0.6031775351160888,0.35233230590819886,-0.7215353620502256,1.4261999738666233,-0.18460152807101338,0.8892661398874111,-0.3303994694172978,10.555294177485006,-56.699329772444656,0.5369338339792125,4,0.12333297729492543,-0.5433330535888636,-0.679165363311764,-0.5499992370605433,0.4600009918212926,0,0.010867021096479634,1.8169179809962301,28.32666778564453,-2.485731568750944,28.433332443237305,1.5588279843147814,28.5,0.010867021096479634
7840,2011-04-12,27.959999084472656,28.233333587646484,27.84666633605957,28.03666687011719,1753500.0,-0.00921333221857279,-1.549454833557604,0.5609813964523436,57.88525945113386,74.4933852968085,0.3204075981013297,-0.2060038777591373,-0.18169891424765794,-0.8178090539762337,15.75643982807639,0.38666725158691406,0.5590554525079412,0.06583213806152344,-0.9885411139582061,1.120205390081253,-0.46135448794834133,0.5930187640713882,0.8733329772949183,12.454150265561662,-49.20882403406807,0.5271866260098649,4,0.38000011444091797,-0.2533330917358434,-0.49916553497314453,-0.28999900817871094,0.8766670227050746,1,0.010610411613488857,-1.8101491369756846,28.21999931335449,1.8169179809962301,28.32666778564453,-2.485731568750944,28.433332443237305,0.010610411613488857
7841,2011-04-13,27.96666717529297,28.11000061035156,27.76666641235352,28.04999923706055,1646400.0,0.0002384868039575494,2.37703318762551,1.0869240720469657,52.04084373324991,73.74534419411634,0.33367485063761393,-0.1345088692726577,-0.20052510883021313,-0.7733963821276824,15.9748746480034,0.34333419799803977,0.5523187635705682,0.018500232696531782,-0.9232193244615488,0.9602197898546123,-0.4523595458825085,0.48936001127557205,0.8469315719604467,20.20210193721132,-35.931341997424454,0.4708597785790404,4,0.3333320617675781,-0.2600011825561559,-0.6433334350585938,-0.29666709899902344,0.6299991607666016,2,0.026460062848386423,-1.549454833557604,27.959999084472656,-1.8101491369756846,28.21999931335449,1.8169179809962301,28.32666778564453,0.026460062848386423
7842,2011-04-14,28.10000038146973,28.239999771118164,27.709999084472656,27.89666748046875,1472700.0,0.00476757581949383,1.1931137901777786,-2.4400320439459215,54.36892448782117,71.64113888133328,0.24198849185561855,-0.18408229169470403,-0.3356911089823278,-0.8578144441110531,16.31524150963559,0.5300006866455078,0.5506407125697379,0.09266681671142862,-0.7153872596684252,0.9007208930912824,-0.3113602214784983,0.49669385490135554,0.6717210723876903,47.56104085207167,-6.023361932502141,0.40402703818992697,4,0.17166519165038707,-0.39333438873291726,-0.8016667366027868,-0.4300003051757848,0.3400001525878835,3,0.022538547956547417,2.37703318762551,27.96666717529297,-1.549454833557604,27.959999084472656,-1.8101491369756846,28.21999931335449,0.022538547956547417
7843,2011-04-15,28.56666755676269,28.68000030517578,28.03333282470703,28.149999618530273,4013100.0,0.016607372560774047,1.0103649063719269,2.0491909385112734,65.93411825154925,70.92802800542094,-0.23297949502400783,-0.5517092381662607,-0.7999882168086501,-1.2795946964533016,17.000661084203013,0.64666748046875,0.543847145768602,0.4785006523132296,-0.19673659860468362,1.1537379032311428,0.1408820268542712,0.816119277772188,0.14135055493164117,88.31622620733015,34.90979375646572,0.33761862545895693,4,-0.3333349227905238,-0.8600015640258789,-1.2683339118957484,-0.8966674804687464,-0.673334121704098,4,0.0022169755669985136,1.1931137901777786,28.10000038146973,2.37703318762551,27.96666717529297,-1.549454833557604,27.959999084472656,0.0022169755669985136
7844,2011-04-18,28.10000038146973,28.31999969482422,27.81666755676269,28.28333282470703,3986700.0,-0.01633607330521425,2.922075991885111,-0.439996521006706,52.84016351311326,67.042148724502,0.1887385690510115,-0.031250684886074964,-0.3381516585864297,-0.7668389871495727,18.368353958177135,0.75,0.559321146305507,-0.023333168029783025,-0.6150256749800924,0.5683593389205264,-0.3191794215049377,0.27251308544537167,0.5799999237060511,40.20626868019543,-10.297270476803654,0.2958462534751539,4,0.13333225250243785,-0.39333438873291726,-0.7441668510437047,-0.4300003051757848,-0.11333274841308949,0,0.01542108317987978,1.0103649063719269,28.56666755676269,1.1931137901777786,28.10000038146973,2.37703318762551,27.96666717529297,0.01542108317987978
7845,2011-04-19,28.35333251953125,28.51333236694336,27.99666786193848,28.09333229064941,3631200.0,0.00901537845631406,-1.2794235826233502,-1.4181899520386656,55.43070064085579,63.39613636134699,-0.07977642197708334,-0.22884604504974249,-0.5919658187451304,-0.9775171750791287,19.945081310709924,0.5166645050048793,0.4984169963826943,0.1871657371520996,-0.33325333157119985,0.7075848058753991,-0.07304379720955012,0.44737527151374934,0.32666778564453125,66.3229510775523,18.19602211397872,0.26020953436164945,4,-0.11999988555908203,-0.6466665267944371,-0.9974989891052246,-0.6833324432373047,-0.3599987030029297,1,0.011521318893273236,2.922075991885111,28.10000038146973,1.0103649063719269,28.56666755676269,1.1931137901777786,28.10000038146973,0.011521318893273236
7846,2011-04-20,28.60000038146973,28.739999771118164,28.393333435058594,28.53333282470703,4044300.0,0.008699783765049984,1.0,0.2564134541319839,60.584786711461554,60.654279771262594,-0.3472885874455969,-0.42373070851646233,-0.8384085623601365,-1.1777476531838396,21.28466260355861,0.38666725158691406,0.4419020283205839,0.3871669769287145,-0.11159529269428603,0.885929246551715,0.13778584211721423,0.6365481117402148,-0.8900012969970739,86.40783530888876,36.559251907186194,0.2493811348115,4,-0.37500095367431996,-0.8933343887329173,-1.2183337211608922,-0.9300003051757848,-0.016668319702155543,2,0.008275025264032454,-1.2794235826233502,28.35333251953125,2.922075991885111,28.10000038146973,1.0103649063719269,28.56666755676269,0.008275025264032454
7847,2011-04-21,27.89666748046875,28.083332061767575,27.45666694641113,28.03333282470703,7414200.0,-0.024592059147547363,4.295825274016923,-2.0499527937515,40.82074915559647,56.70429739395645,0.30386766425587197,0.29443562507048426,-0.14613501305757026,-0.4288281216646439,21.367435166944155,1.1433334350586009,0.34654515140549336,-0.31599931716919016,-0.8152036137758287,0.1832049794374484,-0.5656014654725077,-0.06639716886587266,0.8433322906494141,34.28576948914761,-12.661193658203146,0.24960214830331917,4,0.20166587829589844,-0.06333541870117543,-0.5150008201599121,-0.2266674041748047,1.3833332061767614,3,0.025092561901198795,1.0,28.60000038146973,-1.2794235826233502,28.35333251953125,2.922075991885111,28.10000038146973,0.025092561901198795
7848,2011-04-25,27.726667404174805,27.976667404174805,27.53000068664551,27.85000038146973,3031200.0,-0.0060939205879328995,1.3716794442024907,0.9024451515659279,37.733915372019176,53.071051257422276,0.42444182200465974,0.4709943726255972,0.0011458280868481552,-0.213501037441425,20.922457906042403,0.4466667175292933,0.22819132286265642,-0.47483272552490163,-1.0076369240859684,0.05797147303616512,-0.741234824805435,-0.20843062624436826,1.0133323669433594,21.039005047292576,-22.123498287484544,0.26640209928053366,4,0.37166595458984375,0.16499900817870738,-0.3450007438659668,-0.056667327880859375,0.9599990844726562,0,0.02572733028042906,4.295825274016923,27.89666748046875,1.0,28.60000038146973,-1.2794235826233502,28.35333251953125,0.02572733028042906
7849,2011-04-26,27.553333282470703,27.89666748046875,27.503332138061523,27.89666748046875,3005700.0,-0.00625153103246745,1.2912680688421496,2.7837988308433825,37.07864971524222,50.75920573121209,0.5512324081001267,0.6512004814200907,0.1440125904407772,-0.0050744038002576985,20.686436902279745,0.39333534240722656,0.10896754657313323,-0.6313335418701165,-1.223537603238114,-0.03912948050211895,-0.927435572554117,-0.33523151118611594,1.160999832153319,7.532444756226142,-32.66906327460896,0.2961020306839992,4,0.5450000762939453,0.4349994659423828,-0.15666675567626953,0.11666679382324219,0.8999996185302734,1,0.01233971037559356,1.3716794442024907,27.726667404174805,4.295825274016923,27.89666748046875,1.0,28.60000038146973,0.01233971037559356
7850,2011-04-27,27.35666656494141,27.56999969482422,27.156667709350586,27.54333305358887,5267700.0,-0.0071376742520808945,2.4444364971509973,0.5436874326411342,32.96923281484571,48.640137851389404,0.7300933610691587,0.8438779847730729,0.3132088115592708,0.22472655367338845,20.84999064477809,0.4133319854736328,0.019816995922347758,-0.7980002403259228,-1.4910411825766339,-0.10495929807521165,-1.1445207114512783,-0.4514797692005672,1.3325132263183548,12.631516813191537,-23.30420871962417,0.34652047112535567,4,0.5916671752929652,0.6383333206176722,0.03999996185302379,0.3133335113525355,0.6333332061767543,2,0.02302916061135174,1.2912680688421496,27.553333282470703,1.3716794442024907,27.726667404174805,4.295825274016923,27.89666748046875,0.02302916061135174
7851,2011-04-28,27.57666778564453,27.61000061035156,27.149999618530273,27.29333305358887,3703200.0,0.008041960089723021,1.6285742312031328,-1.5178660835623667,37.79681380766662,46.79879222026111,0.5017134748627825,0.6171913010384849,0.07557172210173135,0.035110912420357465,20.79970406265837,0.4600009918212855,-0.049165826868424745,-0.5536657333374038,-1.2928475314939725,0.18551606481916494,-0.9232566324156899,-0.18407483425911764,1.0512115223388676,45.714490073262866,10.375306768832957,0.36959089907828513,4,0.3683319091796875,0.41499805450439453,-0.24333477020263672,0.09333229064941406,0.003332138061519885,3,0.015109368329870865,2.4444364971509973,27.35666656494141,1.2912680688421496,27.553333282470703,1.3716794442024907,27.726667404174805,0.015109368329870865
7852,2011-04-29,27.43000030517578,27.703332901000977,27.32333374023437,27.59666633605957,2538000.0,-0.005318535278040382,1.0000000000000187,-0.5882301462817057,37.370904984134064,43.625101857214986,0.6072003802172574,0.7580967713679527,0.20232046608339616,0.21193890832795503,20.845199711974548,0.3799991607666051,-0.07916017008472664,-0.6719998359680162,-1.473563533727937,0.1295638617919046,-1.0727816848479783,-0.271217987088054,1.1092062214404308,33.87100495602337,-3.216862649792091,0.4007818488799606,4,0.5149993896484375,0.5616655349731445,-0.12250041961669922,0.23999977111816406,0.279998779296875,4,0.04204636324317401,1.6285742312031328,27.57666778564453,2.4444364971509973,27.35666656494141,1.2912680688421496,27.553333282470703,0.04204636324317401
7853,2011-05-02,27.656667709350586,27.773332595825195,27.50666618347168,27.559999465942386,2469300.0,0.008263485295405992,-1.6229292910342756,-0.5800116730181405,42.32519463240722,42.45677198158098,0.265829457019084,0.4931831682314822,-0.04795271757522457,0.01822723619074651,19.610640096364886,0.34333229064941406,-0.0917371602935475,-0.40499916076660014,-1.2111752821096502,0.4011769605764499,-0.8080872214381252,-0.0019111000950751134,0.7991864027804709,67.85722496545064,26.28075568336915,0.40308806067152564,5,0.2883319854736328,0.33499813079833984,-0.2958340644836426,0.013332366943359375,-0.30000114440917613,0,0.05869589909944528,1.0000000000000187,27.43000030517578,1.6285742312031328,27.57666778564453,2.4444364971509973,27.35666656494141,0.05869589909944528
7854,2011-05-03,27.74666786193848,27.75,27.45666694641113,27.59333229064941,1937400.0,0.0032541936553500683,2.666666666666711,1.5862041750524185,46.95241608905891,41.514740364714655,0.13459207193317368,0.3613268991216323,-0.1600323802780963,-0.04056727177523456,18.24823742333514,0.29333305358887074,-0.11899269006227087,-0.27666578292846467,-1.0651291304637631,0.5117975646068338,-0.6708974566961139,0.11756589083918456,0.6308349805765303,95.72223276194497,48.3774533951592,0.3942316737676495,5,0.19833183288573863,0.24499797821044567,-0.32166767120361683,-0.0766677856445348,-0.32333564758301137,1,0.033877892343189275,-1.6229292910342756,27.656667709350586,1.0000000000000187,27.43000030517578,1.6285742312031328,27.57666778564453,0.033877892343189275
7855,2011-05-04,27.77666664123535,27.979999542236328,27.559999465942386,27.82999992370605,4153200.0,0.0010811669151098435,1.3773643979961796,-0.3478206786744557,47.303684463819856,40.039062337198914,0.015858569979663173,0.29776415464767325,-0.20168628411168044,-0.040252939312104274,16.77762406040102,0.42000007629394176,-0.2186429295807777,-0.21566696166992116,-0.9909699646135977,0.5596360412737553,-0.6033184631417576,0.1719845398019153,0.527186007840573,75.50205786850324,23.702593036214083,0.38765150147183813,5,-0.16000080108642578,0.21499919891357422,-0.3516664505004883,-0.10666656494140625,-0.5866661071777379,2,0.024360959812258054,2.666666666666711,27.74666786193848,-1.6229292910342756,27.656667709350586,1.0000000000000187,27.43000030517578,0.024360959812258054
7856,2011-05-05,27.84333229064941,28.07333374023437,27.56666755676269,27.56666755676269,3016800.0,0.0024000593834787587,-2.6626726966880843,-5.187468707531996,46.28734915493644,40.64646233712558,-0.18933900089979616,0.18907410816997228,-0.2644283212349343,-0.07729391584684109,15.1666390224871,0.5066661834716797,-0.2546346850866641,-0.11616792678833221,-0.8557432873929045,0.6234074338162401,-0.48595560709062013,0.2536197535139557,0.3912891765937765,69.33314005533853,16.295392122738477,0.3697876803022869,5,-0.2316656112670863,0.14833354949951527,-0.371665477752682,-0.1733322143554652,-0.7166652679443324,3,0.005267597963409365,1.3773643979961796,27.77666664123535,2.666666666666711,27.74666786193848,-1.6229292910342756,27.656667709350586,0.005267597963409365
7857,2011-05-06,28.00666618347168,28.273332595825195,27.82666778564453,28.1200008392334,4221000.0,0.005866176185999272,1.1269845594913714,-0.40964619584700657,41.12049192623528,41.022748620927366,-0.3748479473143469,-0.008288436401791444,-0.40541846562539163,-0.21198799271654423,13.495443342911095,0.44666481018066406,-0.31920412772752726,0.06849927902221609,-0.6373739892883208,0.774372547332753,-0.2844373551330541,0.4214359131774863,-0.8566665649414062,67.3469292427273,17.996233161652448,0.35293663415526855,5,-0.2950000762939453,-0.015000343322753906,-0.5499992370605469,-0.3366661071777344,-0.47333335876464844,4,-0.01523445371793053,-2.6626726966880843,27.84333229064941,1.3773643979961796,27.77666664123535,2.666666666666711,27.74666786193848,-0.01523445371793053
7858,2011-05-09,28.03000068664551,28.163333892822266,27.82999992370605,27.989999771118164,1740600.0,0.0008331767523119815,1.173912502643354,-0.35294513631776947,48.70849409707901,42.314953552242564,-0.39183534792775276,-0.057959691608353126,-0.4119100351413927,-0.2126430872700915,12.273744185188997,0.3333339691162145,-0.4288325517501974,0.10666713714600107,-0.5769487949355607,0.7902830692275629,-0.23514082889477805,0.4484751031867802,-0.8575344085693395,70.20421890472956,18.883159178089407,0.3418079660407801,5,-0.318334579467777,-0.038334846496585584,-0.5250005722045934,-0.36000061035156605,-0.9233341217041016,0,-0.011416396515655958,1.1269845594913714,28.00666618347168,-2.6626726966880843,27.84333229064941,1.3773643979961796,27.77666664123535,-0.011416396515655958
7859,2011-05-10,28.52666664123535,28.636667251586914,28.04999923706055,28.10666656494141,2941200.0,0.017719084638712523,-1.1999992847461545,10.499761586876721,52.93454723233481,44.533321820852464,-0.8223983136594484,-0.5591403275495388,-0.8901277787595063,-0.6921335740359389,11.467409266443058,0.6066665649414027,-0.40551664647872343,0.5879997253417955,-0.13618679162890146,1.3121862423124924,0.225906466856447,0.9500929838271439,-1.3321830368041994,89.78323566301256,38.69259200188242,0.362093258485348,5,-0.6333332061767578,-0.5350008010864258,-0.7350001335144043,-0.8566665649414062,-1.1900005340576207,1,-0.0410142583782539,1.173912502643354,28.03000068664551,1.1269845594913714,28.00666618347168,-2.6626726966880843,27.84333229064941,-0.0410142583782539
7860,2011-05-11,28.25666618347168,28.53000068664551,28.02666664123535,28.479999542236328,1998000.0,-0.009464844286201535,2.1133841824906185,-0.5317459957039296,44.23291333254726,45.24844399028365,-0.4596436833883395,-0.2801375385482743,-0.5863829581880466,-0.4115160371141009,11.604917661110004,0.5033340454101598,-0.3601240076190706,0.30316591262817383,-0.4348808600092937,1.0412126852656414,-0.06585747369055994,0.6721892989469076,-1.004495233154298,64.48587135553714,17.12472871911286,0.3690233863187335,5,-0.27666568756103516,-0.3033332824707031,-0.42999982833862305,-0.5866661071777344,-0.7566661834716797,2,-0.029491588416883263,-1.1999992847461545,28.52666664123535,1.173912502643354,28.03000068664551,1.1269845594913714,28.00666618347168,-0.029491588416883263
7861,2011-05-12,28.70666694641113,28.773332595825195,28.046667098999023,28.23666763305664,3245100.0,0.015925472595301082,1.4088467654488033,-2.1044742977683866,64.87145025293928,48.304060131262005,-0.8185798075066018,-0.7081648268569758,-0.9900520617642989,-0.8484413168119538,12.149845599465703,0.7266654968261719,-0.28252649648409545,0.7161666870117145,-0.09521207769139295,1.527545451714822,0.31047730466016077,1.1218560693632682,-1.3991161440429671,92.95784012491777,42.127521018021014,0.4056893823515545,5,-0.5916671752929652,-0.7450008392333949,-0.798334121704098,-1.036666870117184,-1.073333740234368,3,-0.05283324654808552,2.1133841824906185,28.25666618347168,-1.1999992847461545,28.52666664123535,1.173912502643354,28.03000068664551,-0.05283324654808552
7862,2011-05-13,28.733333587646484,28.80666732788086,28.5,28.70000076293945,3008700.0,0.0009289354729038468,2.4074089772390117,0.0709210072438853,69.50900629498071,51.32448364932572,-0.7162473121051995,-0.7219665392594585,-0.9898616490060697,-0.8666944722760448,12.429765805722685,0.3066673278808594,-0.16246642096193042,0.7111666679382331,-0.1650511796943519,1.5873845155708182,0.2730577441219424,1.1492755917545239,-1.3378358776709014,92.49143158449779,36.327402778200764,0.4381089238162919,5,-0.6016664505004883,-0.755000114440918,-0.7650003433227539,-1.063333511352539,-0.9433326721191406,4,-0.05591646928263738,1.4088467654488033,28.70666694641113,2.1133841824906185,28.25666618347168,-1.1999992847461545,28.52666664123535,-0.05591646928263738
7863,2011-05-16,28.6299991607666,28.81999969482422,28.38333320617676,28.54333305358887,2349300.0,-0.003596325729650407,-1.1475446742648294,2.6000228885324614,71.4474929044466,54.046158851035464,-0.5144233363604513,-0.6468062894979738,-0.8513980315765934,-0.757271629755877,11.661243609627345,0.4366664886474574,-0.07003810178289882,0.6046656608581529,-0.2802521406574172,1.489583462373723,0.16220676010036783,1.047124561615938,-1.121607881358596,76.05034440477479,13.167379040425935,0.44245890075778543,5,-0.4399995803833008,-0.6449995040893555,-0.6358327865600586,-0.9599990844726562,-0.9633312225341761,0,-0.03830479805121323,2.4074089772390117,28.733333587646484,1.4088467654488033,28.70666694641113,2.1133841824906185,28.25666618347168,-0.03830479805121323
7864,2011-05-17,28.53333282470703,28.773332595825195,28.426666259765625,28.56333351135254,3135000.0,-0.003376400240766908,-1.8493066932127264,-0.34616400369736,74.41212597029286,57.05820790731025,-0.32903512377248134,-0.5438971221570874,-0.710115232797353,-0.6614572963381562,11.510082353151004,0.3466663360595703,0.04239976178584115,0.48633270263671946,-0.4270447219528215,1.3997101272262604,0.029643990341948978,0.9430214149314899,-0.8937807037574039,63.86550783175255,-5.151936398581427,0.456688712294771,5,-0.3399991989135742,-0.5483331680297852,-0.5391664505004883,-0.8633327484130859,-0.28333282470703125,1,-0.04999998663073357,-1.1475446742648294,28.6299991607666,2.4074089772390117,28.733333587646484,1.4088467654488033,28.70666694641113,-0.04999998663073357
7865,2011-05-18,28.68000030517578,28.71999931335449,28.303333282470703,28.40999984741211,1941900.0,0.005140215528616876,1.3809591280654232,-8.999809269502194,73.60907951102288,60.09395572465319,-0.37335118383721877,-0.7007652567815086,-0.8244789021939845,-0.8060568185153016,10.8249635557868,0.4166660308837855,0.12975940217237536,0.6166667938232422,-0.3308219780341517,1.564155565680636,0.14292240789454524,1.0904111797519391,-0.9224034268386951,81.89661338417409,9.521242064381283,0.4737443859286973,5,-0.35666656494140625,-0.6950006484985352,-0.6700010299682617,-1.010000228881836,-0.6366672515869105,2,-0.04683870933417056,-1.8493066932127264,28.53333282470703,-1.1475446742648294,28.6299991607666,2.4074089772390117,28.733333587646484,-0.04683870933417056
7866,2011-05-19,28.83666610717773,28.946666717529297,28.58666610717773,28.733333587646484,1723800.0,0.005462545339432134,1.226805096743769,0.38271238644229316,79.97155234774407,64.41074021593194,-0.418281362154147,-0.8841209015062432,-0.9512975467712117,-0.960521009162953,9.85015238407742,0.36000061035156605,0.20034898804031442,0.76149930953979,-0.2195283537622501,1.74252697284183,0.27098547788876814,1.2520131411908118,-0.9728289471919318,82.90146223450249,5.421922692439296,0.4905138316510205,5,-0.44833278656005504,-0.7883329391479457,-0.8133335113525355,-1.1666660308837855,-1.2099990844726527,3,-0.04635300426927724,1.3809591280654232,28.68000030517578,-1.8493066932127264,28.53333282470703,-1.1475446742648294,28.6299991607666,-0.04635300426927724
7867,2011-05-20,28.59666633605957,28.906667709350586,28.54999923706055,28.906667709350586,2112000.0,-0.008322729480105262,1.30107672429703,-3.000036916715992,69.9152199915948,66.76704309310037,-0.09587060935310276,-0.620819855582198,-0.6817972774520378,-0.7169784764119775,10.919666014928653,0.3566684722900355,0.2688478746855658,0.48649959564209055,-0.5173951780669093,1.4903943693510904,-0.015447791212409356,0.9884469824965905,-0.6028896291685513,45.595804228976675,-31.733529631324316,0.5019473868544991,5,-0.1099996566772461,-0.5483331680297852,-0.5933337211608887,-0.9699993133544922,-0.7600002288818395,4,-0.03368690317122991,1.226805096743769,28.83666610717773,1.3809591280654232,28.68000030517578,-1.8493066932127264,28.53333282470703,-0.03368690317122991
7868,2011-05-23,28.440000534057614,28.53666687011719,28.18000030517578,28.270000457763672,1977900.0,-0.005478463823750168,-1.0380924354635872,-0.5483849135544092,64.28570305720778,68.02828262919735,0.1397678976568173,-0.4300201899934457,-0.5084488209723936,-0.5582836200695667,11.652615832236208,0.41666603088378906,0.33968788246026804,0.29416713714599396,-0.7030235258299378,1.2913578001219257,-0.2044281943419719,0.7927624686339598,-0.3318770258900017,33.91308458181735,-39.39229933186362,0.49859533148796603,5,0.046666145324710584,-0.3916673660278285,-0.45083475112914684,-0.8133335113525355,-0.8866672515869105,0,-0.02285511977230381,1.30107672429703,28.59666633605957,1.226805096743769,28.83666610717773,1.3809591280654232,28.68000030517578,-0.02285511977230381
7869,2011-05-24,27.893333435058594,28.51666641235352,27.80666732788086,28.46666717529297,3721800.0,-0.01922176823957411,1.1089116763922606,-3.3725498995838197,51.981881275698164,68.88927906732523,0.6561501872391666,0.15117575395899152,0.05834902108563966,-0.013756965476545702,12.23547825444958,0.7099990844726598,0.4095994247327148,-0.26949996948242116,-1.2352577714167232,0.6962578324518809,-0.7523788704495722,0.21337893148472986,1.0533332824707031,7.602294173548742,-62.72257669045676,0.48287890096715164,5,0.4833335876464844,0.1549997329711914,0.07666587829589844,-0.2666664123535156,0.06333351135253551,1,-0.00812615305925668,-1.0380924354635872,28.440000534057614,1.30107672429703,28.59666633605957,1.226805096743769,28.83666610717773,-0.00812615305925668
7870,2011-05-25,27.98666763305664,28.00666618347168,27.72333335876465,27.82999992370605,3042900.0,0.0033461112926982395,1.8813779592470103,-0.2732574386543949,52.41305036101519,67.505012412667,0.5816563978422344,0.11326690265536854,-0.017760698078362225,-0.10706067857961088,12.21447285236775,0.28333282470703125,0.45392619388899647,-0.2076658248901353,-1.1010983500090923,0.6857667002288217,-0.6543820874496156,0.23905043766934497,0.9371990966796879,21.525962028691303,-46.9033414283247,0.44671626255947927,5,0.34833240509033203,0.06166553497314453,-0.016668319702148438,-0.3600006103515625,0.5766658782958984,2,0.009409207641152717,1.1089116763922606,27.893333435058594,-1.0380924354635872,28.440000534057614,1.30107672429703,28.59666633605957,0.009409207641152717
7871,2011-05-26,27.99333381652832,28.10333251953125,27.76666641235352,27.84666633605957,2662200.0,0.00023819139738545658,-1.195643790971654,0.9361691766395775,49.763050526170204,65.31101732724362,0.5175932849840379,0.14695107082219394,0.01074611847115392,-0.11897966674013816,12.198723101334863,0.3366661071777308,0.447248782475409,-0.22183294296264577,-1.0730565093054274,0.6293906233801358,-0.6474447261340366,0.20377884020874504,0.8825115783691402,22.816920478136968,-43.8594398096531,0.42561178317139053,5,0.34166622161865234,0.054999351501464844,-0.023334503173828125,-0.3666667938232422,0.27666664123535156,3,0.0017861122718805245,1.8813779592470103,27.98666763305664,1.1089116763922606,27.893333435058594,-1.0380924354635872,28.440000534057614,0.0017861122718805245
7872,2011-05-27,28.583332061767575,28.76333236694336,28.03333282470703,28.06666755676269,3003300.0,0.02107638372428866,-1.502852845488611,3.522692987931752,58.185377404007504,63.83744893830594,-0.1071927778991828,-0.3712461978954664,-0.5374652642923614,-0.7053711954193886,12.759923290779728,0.7699985504150391,0.5083589127782417,0.31049871444701793,-0.4700966091487295,1.0910940380427654,-0.0797989473508558,0.7007963762448917,0.24641285168457472,82.69226184253688,15.782117427804394,0.3902976617978729,5,-0.24833202362060192,-0.5349988937377894,-0.6174993515014613,-0.9566650390624964,-0.13999938964843395,4,-0.033469332301607646,-1.195643790971654,27.99333381652832,1.8813779592470103,27.98666763305664,1.1089116763922606,27.893333435058594,-0.033469332301607646
7873,2011-05-31,29.28000068664551,29.290000915527344,28.71666717529297,28.739999771118164,8072100.0,0.02437324743568947,1.0476154794585868,1.0451674351468057,60.52141983385835,62.29403714536877,-0.7844563026769684,-0.9908653351518488,-1.1844647027964363,-1.388384299944807,13.83224714874327,0.7066688537597692,0.48314074536621376,0.92600069046021,0.08029594049721211,1.771705440423208,0.5031483154787111,1.348853065441709,-1.556667327880863,99.36168788083565,33.8847769754056,0.42285237498149897,5,-0.7733335494995153,-1.0600004196167028,-1.314167976379398,-1.6533336639404332,-0.6266670227050817,1,-0.04929421262363831,-1.502852845488611,28.583332061767575,-1.195643790971654,27.99333381652832,1.8813779592470103,27.98666763305664,-0.04929421262363831
7874,2011-06-01,28.68666648864746,29.26666641235352,28.68666648864746,29.24333381652832,3159000.0,-0.02026414563127621,-1.0838295860259024,-1.030863674253656,55.508113475288205,60.28281869695381,-0.18671998309859106,-0.34098025990637737,-0.5617314490154754,-0.786089998548043,14.822013468902925,0.5933341979980504,0.427598812074784,0.2856665611267104,-0.5215265342130735,1.0928596564664943,-0.11792998654318154,0.6892631087966024,-0.93199977874756,61.489313780991864,-3.9430549528502468,0.40359654766989256,6,-0.17999935150146484,-0.46666622161865234,-0.6916666030883789,-1.0599994659423828,-0.32333374023437145,2,-0.03950731628665416,1.0476154794585868,29.28000068664551,-1.502852845488611,28.583332061767575,-1.195643790971654,27.99333381652832,-0.03950731628665416
7875,2011-06-02,28.453332901000977,28.770000457763672,28.26666641235352,28.703332901000977,2802000.0,-0.008133869013286166,1.6260784762511133,0.44910126296024727,46.56418725257083,56.57088924193456,0.012381598208250466,-0.05729060576294387,-0.30432782182444384,-0.5440509105977718,15.886070297063421,0.5033340454101527,0.36650863589438387,0.01849966049194407,-0.7333354444590583,0.7703347654429464,-0.3574178919835589,0.39441721296744703,-0.6679595069885274,45.07654013066776,-16.176992339778856,0.3759175524755014,6,0.05333423614501953,-0.23333263397216797,-0.4099998474121094,-0.8266658782958984,-0.3833332061767578,3,-0.017455457900764082,-1.0838295860259024,28.68666648864746,1.0476154794585868,29.28000068664551,-1.502852845488611,28.583332061767575,-0.017455457900764082
7876,2011-06-03,27.989999771118164,28.226667404174805,27.89666748046875,28.203332901000977,2260500.0,-0.01628396685530331,1.5384400950732122,0.85333251953125,40.986254605505096,53.35655975459126,0.3832923144421656,0.4401611625466053,0.1727071991794702,-0.07435204491493863,16.512254373267304,0.5566654205322266,0.29136248633617257,-0.45216684341430735,-1.182256094373379,0.2779224075447644,-0.817211468893845,-0.08712221793476971,-0.17453382667541817,6.698489270480268,-48.51327409283381,0.3650446254795365,6,0.516667366027832,0.23000049591064453,-0.018332958221435547,-0.36333274841308594,-0.06999969482421875,4,0.02048352071892401,1.6260784762511133,28.453332901000977,-1.0838295860259024,28.68666648864746,1.0476154794585868,29.28000068664551,0.02048352071892401
7877,2011-06-06,27.57999992370605,28.10000038146973,27.51666641235352,27.933332443237305,3026400.0,-0.014648083271339485,-1.4305605226140599,1.656247764823706,38.14899362609767,50.45248092891236,0.7084087407094337,0.8606850823685228,0.5844050786779889,0.33639415352374513,16.80406584520753,0.5833339691162109,0.19383521534971848,-0.8408333778381376,-1.6456167832459023,-0.03604997243037289,-1.2432250805420217,-0.4384416751342535,1.7100009918212926,3.5714362540840905,-46.98006608749283,0.4023917027038826,6,0.8233337402343786,0.7266674041748082,0.38833284378052113,0.045000076293948865,0.296667098999027,0,0.025018148512195637,1.5384400950732122,27.989999771118164,1.6260784762511133,28.453332901000977,-1.0838295860259024,28.68666648864746,0.025018148512195637
7878,2011-06-07,27.709999084472656,27.953332901000977,27.623332977294922,27.84666633605957,2292000.0,0.004713530135105781,-1.1290354336764516,0.38679499913628906,40.77669405043948,49.207460126105836,0.5184943586374899,0.7436081746825352,0.45603762839871465,0.20849035548796735,17.111647171693946,0.3733329772949254,0.060016237363878844,-0.6948341369628892,-1.5438431773604968,0.1541749034347184,-1.1193386571616948,-0.2703296167640836,1.5445351409912114,11.04758126395069,-36.257492456557124,0.4245045201988042,6,0.6933345794677734,0.663334846496582,0.258333683013916,-0.08499908447265625,-0.00333213806152699,1,0.026464583611531367,-1.4305605226140599,27.57999992370605,1.5384400950732122,27.989999771118164,1.6260784762511133,28.453332901000977,0.026464583611531367
7879,2011-06-08,27.35666656494141,27.63333320617676,27.290000915527344,27.63333320617676,2335500.0,-0.012751083767781002,1.48192040150844,2.0243813936611166,35.8315389818104,47.365069972860866,0.8802641813863765,1.0590932160343591,0.8088640655434922,0.5593301271081756,16.660642181931735,0.4199981689453125,-0.04490545991569661,-0.9896666526794391,-1.9564020831381121,-0.022931222220766045,-1.4730343679087738,-0.5062989374501043,1.8631103042602497,4.504437164442096,-36.83774068792892,0.4833677152293362,6,0.933334350585934,0.933334350585934,0.6116662025451625,0.2683334350585902,0.3766670227050746,2,0.04739857818279458,-1.1290354336764516,27.709999084472656,-1.4305605226140599,27.57999992370605,1.5384400950732122,27.989999771118164,0.04739857818279458
7880,2011-06-09,27.42333221435547,27.59666633605957,27.226667404174805,27.35666656494141,3043500.0,0.0024369068963794316,-1.2653182768325295,-0.24096020075419425,34.57058400708307,45.67701813740673,0.8105208157078749,0.9768803945390658,0.740307336656393,0.4869681139139175,16.290136157302456,0.3699989318847656,-0.129023249775166,-0.8813343048095703,-1.932490161269353,0.1698215516502124,-1.40691223303946,-0.35575637657968073,1.7192536166992198,19.666481018066406,-15.740486192344562,0.5255779282298909,6,0.8350019454956055,0.8350019454956055,0.5450005531311035,0.20166778564453125,0.3800010681152344,3,0.03427740023386194,1.48192040150844,27.35666656494141,-1.1290354336764516,27.709999084472656,-1.4305605226140599,27.57999992370605,0.03427740023386194
7881,2011-06-10,27.190000534057614,27.46666717529297,27.07666778564453,27.34666633605957,2741100.0,-0.00850850941359016,-1.0347902237083035,-2.3500228885330237,34.62098924738358,43.05875278667074,1.0257886464994819,1.1497074287771447,0.9655589047035313,0.7096759952732867,15.534134933856272,0.3899993896484375,-0.14619241663346472,-1.0388326644897496,-2.182628107991892,0.10496277901239282,-1.6107303862408209,-0.4669349427386784,1.8376301913842816,11.07486939001417,-22.091384397941596,0.5718977217510713,6,0.9933338165283239,0.9933338165283239,0.6141653060913121,0.43499946594238637,1.1666660308837962,4,0.0323648085134951,-1.2653182768325295,27.42333221435547,1.48192040150844,27.35666656494141,-1.1290354336764516,27.709999084472656,0.0323648085134951
7882,2011-06-13,27.126667022705078,27.38999938964844,26.93666648864746,27.18000030517578,2355000.0,-0.0023292942298108743,-1.0923007852389333,0.34042708612334566,35.34225217972177,40.261067491766674,0.9619207882499659,1.1452178098744739,1.0220589304049597,0.7716495419696301,14.75802871418121,0.4533329010009801,-0.17540924252946155,-1.0218328475952134,-2.2397217754459398,0.1960560802555129,-1.6307773115205784,-0.4128883836698485,1.744886667553029,18.688581795259516,-13.789047643964956,0.6089444639253637,6,0.9749994277954102,0.9866666793823242,0.6749992370605469,0.4983329772949219,1.1499996185302734,0,0.029245504172143333,-1.0347902237083035,27.190000534057614,-1.2653182768325295,27.42333221435547,1.48192040150844,27.35666656494141,0.029245504172143333
7883,2011-06-14,27.53333282470703,27.61333274841309,27.26333236694336,27.26333236694336,1984800.0,0.014991366306136067,-1.5925910227610147,-5.062513411057864,45.85252403085513,39.188224220163,0.3145082814083793,0.6874245576914646,0.5980999251425985,0.37246800382238376,14.118586588194093,0.48666572570801137,-0.1874485951371021,-0.5603337287902832,-1.7856722570856078,0.6650047995050414,-1.1730029929379455,0.052335535357379115,1.1447321453900123,85.64587930590723,47.95534295021068,0.6126692641476627,6,0.32000064849853516,0.5800008773803711,0.31833314895629883,0.09166717529296875,-0.5333328247070312,1,0.012469765290817003,-1.0923007852389333,27.126667022705078,-1.0347902237083035,27.190000534057614,-1.2653182768325295,27.42333221435547,0.012469765290817003
7884,2011-06-15,27.10666656494141,27.36333274841309,26.899999618530273,27.290000915527344,3592200.0,-0.01549635354651846,1.8080964546221303,-0.6790149620650061,40.58485737724325,38.523854234015495,0.5514755818597088,1.0558630187999931,1.000546662583023,0.8020845145488913,13.655693557917377,0.6333332061767578,-0.29469565523283947,-0.9156666755676248,-2.1980167085703997,0.36668335743515,-1.556841692069014,-0.2744916590662356,1.3972585570106766,28.972010096473007,-10.318618013515426,0.6411750165013878,6,0.45666694641112926,0.9883337020873988,0.7449994087219203,0.5183334350585902,-0.5599994659423864,2,0.02213479034879695,-1.5925910227610147,27.53333282470703,-1.0923007852389333,27.126667022705078,-1.0347902237083035,27.190000534057614,0.02213479034879695
7885,2011-06-16,27.33666610717773,27.38333320617676,26.899999618530273,27.156667709350586,3711300.0,0.008484980684928312,2.5365967691287152,-0.9818039950062418,43.294740971019266,38.78035271907262,0.1636261024647503,0.7589773225152179,0.7522618921180317,0.5710270131185915,13.547974506377514,0.4833335876464879,-0.47525618809671144,-0.6185004234313993,-1.8965242882389042,0.6595234413761055,-1.25751235583515,0.020511508972351322,0.9747879543637374,61.21494577424036,19.02091366854016,0.6390119324037522,6,0.16333389282226918,0.7583341598510778,0.6058335304260289,0.2883338928222692,-0.7333335876464808,3,0.014510455624455298,1.8080964546221303,27.10666656494141,-1.5925910227610147,27.53333282470703,-1.0923007852389333,27.126667022705078,0.014510455624455298
7886,2011-06-17,27.5,27.976667404174805,27.42333221435547,27.546667098999023,2868300.0,0.005974901700956936,-4.533278020961482,-0.2592639688039809,37.88218467071126,38.75070727958525,-0.08551679367588605,0.5168694495735906,0.5688324977650794,0.3927247459256975,12.490788607576931,0.6400012969970739,-0.6028022105914488,-0.3883332252502427,-1.6108577916442641,0.8341913411437787,-0.9995955084472534,0.22292905794676798,0.6420795283801262,55.727531692660904,17.88558270312563,0.6112622831970104,6,-0.06166648864746094,0.5950002670288086,0.46666669845581055,0.125,-1.186666488647461,4,0.011030301180752877,2.5365967691287152,27.33666610717773,1.8080964546221303,27.10666656494141,-1.5925910227610147,27.53333282470703,0.011030301180752877
7887,2011-06-20,27.63333320617676,27.74666786193848,27.44333267211914,27.46333312988281,2247000.0,0.004848480224609597,-1.8888929255865408,-3.642825029631901,28.924879016666196,37.43383894249932,-0.23522555940312628,0.32429195171740943,0.4186880312881236,0.25153982291559274,11.497687052571544,0.3033351898193395,-0.6781642889399784,-0.20683336257934215,-1.3870276977120852,0.9733609725534009,-0.7969305301457155,0.38326380498703116,0.3596967330213836,68.1114079407037,36.47943254699381,0.5900971675663723,6,-0.1949996948242223,0.46166706085204723,0.40499973297118785,-0.008333206176761365,-1.7533340454101598,0,0.026176116842935304,-4.533278020961482,27.5,2.5365967691287152,27.33666610717773,1.8080964546221303,27.10666656494141,0.026176116842935304
7888,2011-06-21,27.790000915527344,27.833332061767575,27.65999984741211,27.82666778564453,1874400.0,0.005669519061694883,5.933923393866248,-0.21568737447967773,37.079730024619636,37.57252683614479,-0.42393263365477907,0.12272316859681354,0.250121589153796,0.08343412223145208,11.517617512452158,0.1999988555908132,-0.69095567923533,-0.017665672302246804,-1.1636122594525915,1.128280914848098,-0.5906389658774174,0.5553076212729238,0.18666648864746094,82.66257325274056,52.543315253959264,0.5729732935751718,6,-0.3516674041748047,0.30499935150146484,0.2649993896484375,-0.16500091552734375,-2.053333282470703,1,0.017512260153834225,-1.8888929255865408,27.63333320617676,-4.533278020961482,27.5,2.5365967691287152,27.33666610717773,0.017512260153834225
7889,2011-06-22,27.666667938232425,27.85000038146973,27.61666679382324,27.75666618347168,2786700.0,-0.004438034301251448,-1.456136124077682,2.454483978360286,38.29365833997976,37.9862017620222,-0.28161652801782466,0.24053669729121552,0.36331613739261215,0.20109557593814387,11.950606079550932,0.23333358764649148,-0.6583013245000373,-0.12966537475585582,-1.276527680624735,1.0171969311130233,-0.7030965276902954,0.44376577817858376,-0.766668319702152,71.20750986741908,41.20477777689833,0.5734311529344391,6,-0.22833442687988637,0.42833232879638317,0.420831680297848,0.009998321533199572,-1.943334579467777,2,-0.024096430394899837,5.933923393866248,27.790000915527344,-1.8888929255865408,27.63333320617676,-4.533278020961482,27.5,-0.024096430394899837
7890,2011-06-23,28.25,28.290000915527344,27.34333229064941,27.50666618347168,4450500.0,0.02108429042015114,1.2995934347236948,-8.259425664936217,53.73564210622089,40.11005207967079,-0.8217721347083682,-0.33945992448597195,-0.21520314948823227,-0.3860105861848737,12.331011334045733,0.9466686248779332,-0.6344819946690734,0.4405000686645515,-0.7215092227824051,1.6025093601115081,-0.14050457705892683,1.0215047143880298,-1.3310003662109366,95.77455991715141,60.22880329376963,0.5810046457234781,6,-0.6549997329711914,-0.1549997329711914,-0.16083335876464844,-0.573333740234375,-2.6766662597656286,3,-0.06029496994693717,-1.456136124077682,27.666667938232425,5.933923393866248,27.790000915527344,-1.8888929255865408,27.63333320617676,-0.06029496994693717
7891,2011-06-24,28.04333305358887,28.25666618347168,27.886667251586914,28.196666717529297,3832800.0,-0.007315644120747922,1.7073165625763231,-0.20627833757995628,57.070202582900116,42.52426879113505,-0.5378959591823609,-0.13581859066180968,-0.0062406525573415195,-0.18403846346908992,12.985554727125312,0.3699989318847656,-0.5551717022630527,0.23133316040039276,-0.9325550241571747,1.3952213449579602,-0.35061093187839276,0.8132772526791783,-1.0694933685302779,73.94358960927016,32.93419725704388,0.5819440922787839,6,-0.44833278656006215,0.051667213439937854,0.1108336448669398,-0.36666679382324574,-3.3099994659423864,4,-0.05134912213558496,1.2995934347236948,28.25,-1.456136124077682,27.666667938232425,5.933923393866248,27.790000915527344,-0.05134912213558496
7892,2011-06-27,27.626667022705078,27.79999923706055,27.27666664123535,27.72333335876465,5254800.0,-0.014857935399033129,3.1866927085319263,0.6304312671816643,48.83069890429876,42.855177110406565,-0.047881467166291714,0.2166072693502734,0.40362817706191834,0.22993300090509905,12.6627461785913,0.7666664123535192,-0.4808796390649661,-0.13749961853027415,-1.2451908317228018,0.9701915946622535,-0.6913452251265397,0.41634598806599143,-0.6001808884277366,34.53947925666176,-9.8360556049223,0.553845606596264,6,-0.03166675567626953,0.46833324432373047,0.5916662216186523,0.13666629791259766,-2.4533348083496094,0,-0.04753861586970198,1.7073165625763231,28.04333305358887,1.2995934347236948,28.25,-1.456136124077682,27.666667938232425,-0.04753861586970198
7893,2011-06-28,27.83666610717773,27.88999938964844,27.58666610717773,27.666667938232425,3563700.0,0.007601318114127453,1.1927860353528341,-1.7586077622777032,57.017548751799936,44.681031707579535,-0.2350453005830424,-0.11285307138327383,0.1740875758916367,0.01784766321467046,11.366285629423947,0.30333328247071023,-0.37907382714753624,0.14466619491576793,-0.7052869613038482,0.994619351135384,-0.28031038319403834,0.5696427730255742,-0.7596393816503877,55.263053875646904,5.6026798383564085,0.4249765781098075,6,-0.24166584014892223,0.25833415985107777,0.43083381652832387,-0.07333278656005504,-3.0966663360595668,1,-0.07029099457806831,3.1866927085319263,27.626667022705078,1.7073165625763231,28.04333305358887,1.2995934347236948,28.25,-0.07029099457806831
7894,2011-06-29,27.553333282470703,27.886667251586914,27.483333587646484,27.886667251586914,4455000.0,-0.010178403678663628,1.419997367863907,-1.960809173323841,51.787368264261346,45.624656962384215,0.13221402977408658,0.08560907365541226,0.44922800755789893,0.2965206724437124,10.146006543239473,0.4033336639404297,-0.27803499425677103,-0.08199996948242116,-0.79239517085378,0.6283952318889376,-0.43719757016810235,0.27319763120326,-0.42778758934336025,27.30260371669123,-25.071492347228556,0.35519760068568,6,0.23000049591064453,0.5416669845581055,0.7141666412353516,0.21000003814697266,-2.5766658782958984,2,-0.06593269971331628,1.1927860353528341,27.83666610717773,3.1866927085319263,27.626667022705078,1.7073165625763231,28.04333305358887,-0.06593269971331628
7895,2011-06-30,27.95666694641113,28.0,27.56666755676269,27.649999618530273,4016700.0,0.014638289306253327,1.203384734749315,-0.9200002288813888,60.0700575411818,48.08997617021427,-0.19436305519756303,-0.3761255291907766,0.03405291211436534,-0.10842960825208792,9.804578111522414,0.4466667175292969,-0.2519738254877417,0.346166992187495,-0.27265012031591596,0.964984104690906,0.03675843593579131,0.6555755484391987,-0.7845430443877852,69.38781865387797,11.30262996492084,0.30940855625170505,6,-0.1733331680297816,0.13833332061767933,0.2558331489563024,-0.19333362579345348,-4.326667785644528,3,-0.0798855454381403,1.419997367863907,27.553333282470703,1.1927860353528341,27.83666610717773,3.1866927085319263,27.626667022705078,-0.0798855454381403
7896,2011-07-01,28.56333351135254,28.63333320617676,27.96666717529297,28.03666687011719,2776800.0,0.021700246531687784,-1.0000000000000107,1.7173875185033234,66.5134209486678,52.26648082932556,-0.7088798618007246,-0.9883081192588392,-0.5856017695782896,-0.7142659564758205,10.397389340216288,0.6766662597656321,-0.14067906261541552,0.9241668701171868,0.18912293492662968,1.659210805307744,0.5566449025219065,1.2916888377124671,-1.3464945287890338,94.84031694794179,30.459265363887667,0.3675219675952791,7,-0.6083335876464844,-0.46833324432373047,-0.37166690826416016,-0.8000001907348633,-4.166666030883789,4,-0.10467965057123985,1.203384734749315,27.95666694641113,1.419997367863907,27.553333282470703,1.1927860353528341,27.83666610717773,-0.10467965057123985
7897,2011-07-05,28.270000457763672,28.5,28.13333320617676,28.5,2548800.0,-0.010269566522138618,2.1884132486357974,-0.4367080126754217,58.693959028142984,54.66806182971703,-0.35284337781086705,-0.6752520110377489,-0.2862591847144422,-0.42334346080612306,10.770871715102215,0.4300003051757777,-0.05844330295636979,0.5963337898254402,-0.1899996205639809,1.3826672002148612,0.2031670846307314,0.9895004950201489,-0.9681718217833719,68.40583748389099,6.437268591684088,0.3931667051947102,7,-0.3150005340576172,-0.17500019073486328,-0.07833385467529297,-0.5066671371459961,-4.760000228881832,1,-0.12510317696673146,-1.0000000000000107,28.56333351135254,1.203384734749315,27.95666694641113,1.419997367863907,27.553333282470703,-0.12510317696673146
7898,2011-07-06,28.44333267211914,28.553333282470703,28.170000076293945,28.26666641235352,2149200.0,0.006131312753759444,-1.072077366407885,-0.7681157016568934,66.77825065169137,57.83301653101832,-0.4735536891541905,-0.8335651086633149,-0.4459633797572131,-0.6027864796620861,11.198170093957563,0.3833332061767578,0.05003588432040473,0.732999324798584,-0.1255426349842459,1.5915412845814139,0.30372834490716727,1.1622703046900007,-1.0616137619270525,83.47820894928249,16.619673380897453,0.42927097989141566,7,-0.48833274841308594,-0.34833240509033203,-0.2516660690307617,-0.6799993515014648,-3.973333358764652,2,-0.11496544710349665,2.1884132486357974,28.270000457763672,-1.0000000000000107,28.56333351135254,1.203384734749315,27.95666694641113,-0.11496544710349665
7899,2011-07-07,28.65333366394043,28.833332061767575,28.61333274841309,28.65999984741211,3243300.0,0.007383135944091901,-4.076828275270395,-0.03773320089825607,66.61061721610056,59.263569321004965,-0.5910308509300783,-0.9923189343766978,-0.634027210417706,-0.8203471451134661,11.231225454324308,0.38999938964843395,0.19742581879777532,0.8781669616699226,-0.060062057085758624,1.8163959804256038,0.40905245229208376,1.3472814710477614,-1.1965178959892597,85.7895759203854,17.464631936797574,0.4691145093778403,7,-0.5983343124389648,-0.5700006484985352,-0.28999996185302734,-0.5916671752929688,-3.4000015258789062,3,-0.1365751691834416,-1.072077366407885,28.44333267211914,2.1884132486357974,28.270000457763672,-1.0000000000000107,28.56333351135254,-0.1365751691834416
7900,2011-07-08,28.36333274841309,28.3700008392334,28.14666748046875,28.26666641235352,3304800.0,-0.010121018340434884,3.060513585213447,-14.501001430615165,60.55419460653815,59.650679545853635,-0.31655186328104534,-0.6622380450759664,-0.3186665468412926,-0.5367416648506058,10.80320927473258,0.5066661834716797,0.28753948524878936,0.5411660194397001,-0.41682219892700445,1.4991542378064047,0.062171910256349605,1.0201601286230506,-0.7963956769566067,45.76919860381853,-23.151653394269964,0.4789941091833517,7,-0.30833339691162465,-0.4966669082641637,9.536743128535363e-07,-0.24333190917969105,-3.289999008178718,4,-0.11940294091242742,-4.076828275270395,28.65333366394043,-1.072077366407885,28.44333267211914,2.1884132486357974,28.270000457763672,-0.11940294091242742
7901,2011-07-11,28.06999969482422,28.190000534057614,27.926666259765625,28.10666656494141,2685600.0,-0.010341981183621063,1.5901544003152348,-0.3793137467690429,55.13725511315517,60.351408013504354,-0.02127571827130481,-0.31578797537172676,-0.00995181984032456,-0.24768934440708534,9.960505194538129,0.4366664886474645,0.37921458060575475,0.20383300781249858,-0.7118018229654623,1.1194678385904595,-0.2539844075764819,0.661650423201479,-0.40175102414285035,15.808849825603719,-51.016159784880614,0.4578174153889803,7,0.0883331298828125,-0.20333385467529297,0.2933340072631836,0.14666748046875,-3.1399993896484375,0,-0.15817600934553278,3.060513585213447,28.36333274841309,-4.076828275270395,28.65333366394043,-1.072077366407885,28.44333267211914,-0.15817600934553278
7902,2011-07-12,27.920000076293945,28.143333435058594,27.8700008392334,27.99666786193848,2901900.0,-0.005343769866799519,-2.0943384004145793,2.090928006658238,51.5318059249517,59.74188103274343,0.19524060058724046,-0.10888924932397259,0.15873185487743768,-0.10299262873250115,8.877962792240561,0.2733325958251953,0.36086050792444624,0.014166736602781782,-0.8327357737168128,0.8610692469223764,-0.40928451855701553,0.4376179917625791,-0.15854473432568028,5.190243593373519,-57.16810825103483,0.42345125515979737,7,0.23833274841308594,-0.05333423614501953,0.44333362579345703,0.3000001907348633,-3.403333663940426,1,-0.12619386053715498,1.5901544003152348,28.06999969482422,3.060513585213447,28.36333274841309,-4.076828275270395,28.65333366394043,-0.12619386053715498
7903,2011-07-13,27.876667022705078,28.209999084472656,27.833332061767575,27.96999931335449,1991700.0,-0.001552043462408892,-3.185137698282222,1.217359936311968,52.52200859086374,59.82350773569925,0.27361839138576016,-0.04059705730019303,0.213323369657477,-0.0681955900959359,8.231282899458389,0.3766670227050817,0.3426654480879421,-0.04633302688598562,-0.8751696835432341,0.7825036297712629,-0.46075135521461164,0.3680853014426404,0.9566650390624964,4.333496093750355,-54.55478940234353,0.4144183283286248,7,0.32333278656005504,-0.010001182556152344,0.4783334732055664,0.34333324432373047,-4.200000762939453,2,-0.156642355783303,-2.0943384004145793,27.920000076293945,1.5901544003152348,28.06999969482422,3.060513585213447,28.36333274841309,-0.156642355783303
7904,2011-07-14,27.70666694641113,28.229999542236328,27.68666648864746,28.0,2742300.0,-0.006098292746241407,-2.2599921035917214,3.1428892567389637,42.755555600766755,57.899674186764244,0.5226147102162955,0.18620513009567574,0.38993719866616416,0.09267229521109854,7.043349616609001,0.5433330535888672,0.3868781377849899,-0.24633312225342152,-0.9897970061633039,0.49713076165646086,-0.6180650642083627,0.12539881970151967,1.1066651153564457,2.926891900944035,-49.17656260841742,0.371731941954942,7,0.5533323287963903,0.15999889373779652,0.6816668510437047,0.5133333206176793,-4.516666412353516,3,-0.11681909048521943,-3.185137698282222,27.876667022705078,-2.0943384004145793,27.920000076293945,1.5901544003152348,28.06999969482422,-0.11681909048521943
7905,2011-07-15,27.733333587646484,27.79999923706055,27.520000457763672,27.79999923706055,2790000.0,0.0009624629800089046,7.400091554130592,0.22726947610719378,45.65826809431172,55.582434980724685,0.5151055238003082,0.20108948437301422,0.3693634418203118,0.062151739061413025,5.955277003355376,0.27999877929687855,0.3835754358602337,-0.23949985504150462,-0.9332352289823582,0.454235518899349,-0.5863675420119314,0.10736783192892219,1.034931851196287,30.04695844661029,-18.496856159771887,0.34686768697042697,7,0.4433326721191406,0.1333322525024414,0.5566673278808594,0.4866666793823242,-4.1100006103515625,4,-0.08942312837176025,-2.2599921035917214,27.70666694641113,-3.185137698282222,27.876667022705078,-2.0943384004145793,27.920000076293945,-0.08942312837176025
7906,2011-07-18,27.803333282470703,28.03666687011719,27.663333892822266,27.729999542236328,4984500.0,0.0025240274344588975,-2.6129282339043463,-1.1000228885327865,52.74042962116128,54.92093171328227,0.36426937148845795,0.1633552467438264,0.304246494086712,-0.003882607380219838,5.944284998050537,0.3733329772949254,0.4278080124675441,-0.1846668243408196,-0.8474496241679681,0.4781159754863289,-0.5160582242543938,0.14672457557275465,0.8900362575073224,39.90608310677942,-9.97919301110472,0.33139139991357497,7,0.3733329772949219,0.06333255767822266,0.4550008773803711,0.41666698455810547,-3.573333740234375,0,-0.09818964922301343,7.400091554130592,27.733333587646484,-2.2599921035917214,27.70666694641113,-3.185137698282222,27.876667022705078,-0.09818964922301343
7907,2011-07-19,28.35666656494141,28.406667709350586,27.86000061035156,27.96333312988281,3300000.0,0.019901688651826843,1.2162072298472983,5.363607990012581,57.289728122526775,53.866651432263986,-0.1960994402531142,-0.35100543930594696,-0.24293913368875408,-0.5418494593766034,6.116617698863882,0.6033344268798828,0.41914859797786974,0.33249979019165465,-0.3277315453975582,0.9927311257808675,0.0023841223970499925,0.6626154579862593,0.2663008301037557,94.36077690704303,43.29041590952857,0.3301156677946056,7,-0.1800003051757848,-0.490000724792484,-0.1733322143554723,-0.1733322143554723,-3.75,1,-0.12084164589367374,-2.6129282339043463,27.803333282470703,7.400091554130592,27.733333587646484,-2.2599921035917214,27.70666694641113,-0.12084164589367374
7908,2011-07-20,28.27666664123535,28.440000534057614,28.053333282470703,28.40999984741211,3661200.0,-0.002821203385202087,2.999980268934534,-0.33898263989913074,60.75322325907144,53.21582988148297,-0.15894174203306122,-0.245250451826184,-0.15834666594031077,-0.4498792693413307,6.501348257429475,0.3866672515869105,0.3193148220134674,0.2281665802001953,-0.43159910146933456,0.8879322618697252,-0.1017162606345714,0.558049421034962,0.28012273757292405,82.2463174698611,27.005842241994202,0.32988284083476554,7,-0.29666614532470703,-0.4100008010864258,-0.16916656494140625,-0.16333293914794922,-4.116666793823242,2,-0.13297183421891368,1.2162072298472983,28.35666656494141,-2.6129282339043463,27.803333282470703,7.400091554130592,27.733333587646484,-0.13297183421891368
7909,2011-07-21,27.0,27.59333229064941,26.85666656494141,27.163333892822266,12266700.0,-0.0451491209141891,-2.2740643411181485,1.2250053644231458,38.70967161031742,50.788660659680666,0.9594304068992585,1.0318117858077436,1.0921607518778131,0.8292200174179598,7.077691695687428,1.4200000762939418,0.24759474272146065,-1.0151666641235337,-1.8097490285548936,-0.22058429969217386,-1.4124578463392155,-0.617875481907852,1.4945820435455985,9.052634368641572,-42.56424920852641,0.39729118221568044,7,0.6483335494995117,0.8449993133544922,0.9833335876464844,1.1133337020874023,-2.4433326721191406,3,-0.12308643482349535,2.999980268934534,28.27666664123535,1.2162072298472983,28.35666656494141,-2.6129282339043463,27.803333282470703,-0.12308643482349535
7910,2011-07-22,26.546667098999023,27.13333320617676,26.489999771118164,27.053333282470703,5623500.0,-0.016790107444480618,-1.0752663362651202,3.1020272321741365,25.306117873248084,47.47408985524654,1.2605272295556667,1.4240016285538957,1.5222315684797962,1.2913157466939893,7.513546158870133,0.6433334350585973,0.10562524927425798,-1.3833329200744622,-2.404708928409395,-0.3619569117395294,-1.8940209242419286,-0.8726449159069958,1.8933334350585902,2.9060156774215056,-41.457054262284316,0.5106880041674671,7,0.9183330535888672,1.1149988174438477,1.2824997901916504,1.5483331680297852,-1.413333892822262,4,-0.1264439920997833,-2.2740643411181485,27.0,2.999980268934534,28.27666664123535,1.2162072298472983,28.35666656494141,-0.1264439920997833
7911,2011-07-25,26.60333251953125,26.71999931335449,26.1200008392334,26.28333282470703,4447200.0,0.002134558749725901,1.1686693829152253,-0.631578947368421,28.336192705131083,44.89679949748869,1.08839225633918,1.3216871606267375,1.4279758178074644,1.2471315049255551,8.128883839864292,0.5999984741210902,-0.06299571635064893,-1.2546674728393548,-2.4333165403055688,-0.07601840537314075,-1.84399200657246,-0.6653429391062495,1.6416679382324197,20.833264822238405,-19.64219557662473,0.5893245337331068,7,0.6766681671142578,0.8733339309692383,1.1941676139831543,1.4916677474975586,-1.5433330535888636,0,-0.11201602431005642,-1.0752663362651202,26.546667098999023,-2.2740643411181485,27.0,2.999980268934534,28.27666664123535,-0.11201602431005642
7912,2011-07-26,26.31333351135254,26.54999923706055,26.24333381652832,26.54999923706055,3639600.0,-0.010900852664447291,1.5915490687534277,-0.7395810981570338,23.128675838949206,41.63087363616485,1.258905676804524,1.5897573554790512,1.6753799737812685,1.5377798725391045,8.782241142463306,0.3599987030029297,-0.20299266916826753,-1.4789998054504387,-2.8435897430283177,-0.1144098678725598,-2.16129477423938,-0.7967048366614975,1.6766669921874993,8.333305928895362,-25.599539293019205,0.6822949687889404,7,0.9666671752929688,1.1633329391479492,1.4533333778381348,1.7816667556762695,-1.066665649414059,1,-0.07917407987161273,1.1686693829152253,26.60333251953125,-1.0752663362651202,26.546667098999023,-2.2740643411181485,27.0,-0.07917407987161273
7913,2011-07-27,25.8799991607666,26.22333335876465,25.809999465942386,26.163333892822266,7898100.0,-0.01646824224680543,1.049587871164205,1.1971937685866312,16.8789504231857,38.755695283100295,1.5413131010545449,1.9699894560582791,2.063537162668503,1.9736679342834265,9.830331255824044,0.5033340454101527,-0.31765994457385816,-1.8145008087158203,-3.424249485755098,-0.2047521316765426,-2.619375147235459,-1.0096264701961815,1.8856013830566383,3.925217651714292,-22.479483074693917,0.8048743385196384,7,1.2450008392333984,1.441666603088379,1.8866677284240723,2.215001106262207,-1.186666488647461,2,-0.049201415653657765,1.5915490687534277,26.31333351135254,1.1686693829152253,26.60333251953125,-1.0752663362651202,26.546667098999023,-0.049201415653657765
7914,2011-07-28,25.73666763305664,26.1200008392334,25.670000076293945,25.96666717529297,3648300.0,-0.0055383126877085465,-1.4770594040694622,0.8117590828615474,17.49172969816182,35.62607990575031,1.537497176718034,2.0767170389318963,2.1622108703115472,2.1236422054681547,10.792696746147362,0.4500007629394531,-0.41717244330911285,-1.8669990539550767,-3.699845390023384,-0.034152717886769324,-2.7834222219892304,-0.950575885920923,1.7551487598632782,4.555870116057173,-18.59798464824577,0.9164231680341536,7,1.3183326721191406,1.514998435974121,2.029999256134033,2.358332633972168,-1.533334732055664,3,-0.06126153580269389,1.049587871164205,25.8799991607666,1.5915490687534277,26.31333351135254,1.1686693829152253,26.60333251953125,-0.06126153580269389
7915,2011-07-29,25.72333335876465,25.99666786193848,25.35333251953125,25.520000457763672,4699800.0,-0.0005181041493835803,-1.3975135853630063,-0.8840578508284543,18.79430087743205,31.854287823113726,1.3809506153839237,2.01760017182551,2.1250833769323165,2.1362110449862186,12.168222128787773,0.6433353424072301,-0.5304678097672948,-1.7686666488647447,-3.774891295559712,0.2375579978302227,-2.7717789722122284,-0.765554325517261,1.4769924234951155,27.073229620098125,2.8667557002401836,1.003112323347484,7,1.1733331680297852,1.3699989318847656,2.0433335304260254,2.37166690826416,-1.5833339691162074,4,-0.04535438757536736,-1.4770594040694622,25.73666763305664,1.049587871164205,25.8799991607666,1.5915490687534277,26.31333351135254,-0.04535438757536736
7916,2011-08-01,25.57333374023437,25.833332061767575,25.44333267211914,25.773332595825195,4421400.0,-0.005831266750627728,1.4375130386062274,-0.9836030204962418,18.794300877432036,27.577018129214313,1.320191169123163,2.0365248476638165,2.216787227019285,2.28211691601712,13.14674189183723,0.38999938964843395,-0.5993201981606795,-1.7691662788391156,-3.8820327363550255,0.34370017867679437,-2.8255995075970723,-0.7127330500811588,1.2945332547342616,18.384502341416102,-7.8875315469645955,1.0564332287579554,8,1.3233327865600621,1.5199985504150426,2.271666526794437,2.521666526794437,-0.7966670989990199,0,-0.017205442924531966,-1.3975135853630063,25.72333335876465,-1.4770594040694622,25.73666763305664,1.049587871164205,25.8799991607666,-0.017205442924531966
7917,2011-08-02,24.733333587646484,25.663333892822266,24.729999542236328,25.45666694641113,4893300.0,-0.03284672077251782,-1.5570753348957884,3.6166874886749705,15.508387595835018,22.54981416663249,1.7792811925960486,2.7383797062682262,2.9952658972248827,3.11400198586092,14.40885377289352,0.9333343505859375,-0.7176397295582362,-2.432333087921144,-4.795518446945582,-0.06914772889670573,-3.613925767433365,-1.250740408408923,1.8619172017434202,0.22326189718968448,-27.63316598730181,1.1815926795122191,8,1.4283323287963867,2.0483322143554688,3.111666679382324,3.361666679382324,-0.06666564941405895,1,0.013207515159180172,1.4375130386062274,25.57333374023437,-1.3975135853630063,25.72333335876465,-1.4770594040694622,25.73666763305664,0.013207515159180172
7918,2011-08-03,25.17333221435547,25.196666717529297,24.420000076293945,24.78333282470703,6826800.0,0.017789701705586136,2.5572377042019743,-0.5391696441520456,23.756866560418914,20.888391383310434,0.9529988512979024,2.151129472811821,2.502640750687547,2.662616308203688,15.729037893480857,0.7766666412353516,-0.8770265922123492,-1.8288344383239732,-4.270981250677089,0.6133123740291424,-3.049907844500531,-0.6077610321474154,1.0488683256037206,44.31363529266569,12.754222976521064,1.2210734061765571,8,0.6033344268798828,1.453333854675293,2.67166805267334,2.92166805267334,-0.8866653442382777,2,0.002913227655303885,-1.5570753348957884,24.733333587646484,1.4375130386062274,25.57333374023437,-1.3975135853630063,25.72333335876465,0.002913227655303885
7919,2011-08-04,24.739999771118164,25.04333305358887,24.696666717529297,24.906667709350586,9287700.0,-0.017213948457335704,-1.7368318024394198,-0.42735435658672094,21.401239389147307,20.454515996188125,1.1533209090075225,2.3992641700643453,2.894849679215575,3.0866099823766717,16.629950491800884,0.4766654968261719,-1.1318898026843982,-2.066500186920166,-4.577726450396817,0.4447260765564849,-3.3221133186584915,-0.8108870551818406,1.121760676107975,20.295949326662008,-10.981593159201584,1.255613131738325,8,0.8299999237060547,1.8866662979125977,3.1050004959106445,3.3550004959106445,-0.2866668701171875,3,-0.001886301512965427,2.5572377042019743,25.17333221435547,-1.5570753348957884,24.733333587646484,1.4375130386062274,25.57333374023437,-0.001886301512965427
7920,2011-08-05,24.976667404174805,25.170000076293945,24.393333435058594,24.96999931335449,9086700.0,0.009566193825633285,2.9491513917175833,-0.04000823968325127,23.827147455471362,19.953510968448157,0.7493283600176923,1.9983220332928227,2.6159518517236506,2.839702795636736,18.681420255229636,0.7766666412353516,-1.415760207841224,-1.6604992866516106,-4.186399069035772,0.8654004957325512,-2.9234491778436933,-0.39754939545952794,0.5967409688648964,40.509342043567166,9.896809027873282,1.262949891192081,8,0.4949989318847656,1.6366653442382812,2.9624996185302734,3.118332862854004,-0.30999946594237926,4,-0.03096227733907231,-1.7368318024394198,24.739999771118164,2.5572377042019743,25.17333221435547,-1.5570753348957884,24.733333587646484,-0.03096227733907231
7921,2011-08-08,23.6299991607666,24.739999771118164,23.44333267211914,24.49333381652832,6929700.0,-0.0539170507264356,-1.097034100899178,-129.4725400456976,11.840667132930449,18.69928777889052,1.8214161802024122,3.1571712151309015,3.9036558990268837,4.176872200923345,21.453659569397736,1.533334732055664,-1.556380001274544,-2.7851675033569343,-5.54999059753429,-0.020344409179578804,-4.16757905044561,-1.4027559562682583,1.7073942246768787,8.40839576603203,-13.55628724959265,1.3824115470886778,8,1.203333854675293,2.508333206176758,4.309167861938477,4.465001106262207,1.8066673278808594,0,0.02158274426554385,2.9491513917175833,24.976667404174805,-1.7368318024394198,24.739999771118164,2.5572377042019743,25.17333221435547,0.02158274426554385
7922,2011-08-09,24.39666748046875,24.446666717529297,23.26000022888184,23.96999931335449,8137200.0,0.03244470363651408,3.5063286555002127,-0.49420947516326996,21.802328240878197,19.246329758634126,0.8429190154702297,2.2271993072981644,3.0666961052079422,3.4045877224712804,24.30182806701103,1.1866664886474574,-1.593842629178873,-1.8423325538635247,-4.65206353000783,0.9673984222807803,-3.247198041935679,-0.4374670657913704,0.7733325958251953,58.69194609654985,42.52032904037449,1.4048654880721534,8,0.2933330535888672,1.649998664855957,3.6283326148986816,3.6983327865600586,0.8366661071777344,1,0.015575863427692127,-1.097034100899178,23.6299991607666,2.9491513917175833,24.976667404174805,-1.7368318024394198,24.739999771118164,0.015575863427692127
7923,2011-08-10,23.51000022888184,24.23666763305664,23.46333312988281,24.07666778564453,6942600.0,-0.036343785572220066,-1.3434316578572296,-1.3281224155889246,23.11248155470375,19.87085774269434,1.5176441497928082,2.9196450823508364,3.8488603256603007,4.279893641973306,27.423303843291524,0.933334350585941,-1.6923475942352013,-2.510666465759275,-5.459757015345382,0.4384240838268312,-3.9852117405523266,-1.0361211909662238,1.277999877929684,13.08900628126906,-3.8185758676546335,1.4745452747930532,8,1.1183338165283203,2.5366659164428675,4.514999866485592,4.585000038146969,1.6133327484130824,2,0.049198966316028825,3.5063286555002127,24.39666748046875,-1.097034100899178,23.6299991607666,2.9491513917175833,24.976667404174805,0.049198966316028825
7924,2011-08-11,24.46999931335449,24.76333236694336,23.44333267211914,23.583332061767575,4518900.0,0.040833648452852866,-1.2628578528583407,-1.5647044567935824,35.159590302562364,21.689223234375486,0.4012706379846058,1.7968558497110543,2.812486718229195,3.3068682368638527,29.997235389911104,1.3199996948242188,-1.7312644864874827,-1.3888339996337926,-4.303391407252509,1.5257234079849233,-2.8461127034431506,0.06844470417556536,-1.2099990844726491,63.35074246796927,42.8266997598699,1.457278703809357,8,0.0766668319702184,1.5766668319702184,3.555000782012943,3.62500095367432,0.4200000762939524,3,-0.0074921311149054315,-1.3434316578572296,23.51000022888184,3.5063286555002127,24.39666748046875,-1.097034100899178,23.6299991607666,-0.0074921311149054315
7925,2011-08-12,25.253332138061523,25.35666656494141,24.546667098999023,24.55666732788086,5106000.0,0.03201196758021685,-1.2604680376538069,0.7857116736112755,41.26024788288006,24.185439568314152,-0.5093015650082116,0.8624178330970196,1.9678292789986571,2.513335166938358,31.95884910924623,0.8866672515869212,-1.686400151491526,-0.48150110244750977,-3.2684980988236525,2.305495893928633,-1.8749996006355794,0.9119973957405598,-1.9632652664184533,95.07148919679366,71.50546710894767,1.3934984981880707,8,-0.7916650772094727,0.5966682434082031,2.8158340454101562,2.841668128967285,-0.5099983215332031,4,-0.03167895756040828,-1.2628578528583407,24.46999931335449,-1.3434316578572296,23.51000022888184,3.5063286555002127,24.39666748046875,-0.03167895756040828
7926,2011-08-15,25.07333374023437,25.399999618530273,24.773332595825195,25.39666748046875,3396300.0,-0.007127708804647637,2.798004785739882,-0.4641166533882045,41.85639317172475,27.112995743413016,-0.4555978581314868,0.8721188806507598,2.0980839813711896,2.6792686662396754,34.51534695056667,0.6266670227050781,-1.647884197451404,-0.5249995231628439,-3.148021786239621,2.098022739913933,-1.8365106547012324,0.7865116083755446,-1.7006028808593676,84.7352349782881,56.795135268994784,1.3115111315383885,8,-0.7433338165283168,0.7766666412353551,2.887498855590824,3.021666526794437,-1.263334274291985,0,-0.016219055918734182,-1.2604680376538069,25.253332138061523,-1.2628578528583407,24.46999931335449,-1.3434316578572296,23.51000022888184,-0.016219055918734182
7927,2011-08-16,24.93000030517578,25.06666755676269,24.59000015258789,24.78666687011719,3824100.0,-0.005716568707757719,1.2879965576277148,-0.4432987258140474,43.51388905166901,29.308220464663023,-0.31450729119521625,0.7858640382081816,2.2022001094263572,2.803835294571254,36.746626646926764,0.4833335876464808,-1.6337718877949037,-0.4969996452331529,-2.7880500489001996,1.7940507584338938,-1.642524847066678,0.6485255566003723,-1.435633320251462,75.97959559665723,43.14279791938265,1.1455252018335236,8,-0.6000003814697266,0.9200000762939453,3.0824990272521973,3.1649999618530273,-1.6000003814697301,1,0.0203235530392869,2.798004785739882,25.07333374023437,-1.2604680376538069,25.253332138061523,-1.2628578528583407,24.46999931335449,0.0203235530392869
7928,2011-08-17,24.51666641235352,24.940000534057614,24.393333435058594,24.940000534057614,4088400.0,-0.0165797788913965,1.5826743981725797,-2.9534917762282666,41.96663027800902,31.59326389675877,-0.004601050126272099,0.9518677868488261,2.5665142406951134,3.1950099642063527,39.10260726661641,0.5466670989990199,-1.6242108355339226,-0.722333526611326,-2.610443614186881,1.165776560964229,-1.6663885703991035,0.2217215171764515,-0.9079614694128431,54.85520886439355,17.67928271757456,0.9440550437877779,8,-0.1866664886474645,1.3333339691162074,3.4958329200744593,3.5783338546752894,-0.7233333587646484,2,0.02923183614114233,1.2879965576277148,24.93000030517578,2.798004785739882,25.07333374023437,-1.2604680376538069,25.253332138061523,0.02923183614114233
7929,2011-08-18,23.676666259765625,24.06666755676269,23.6299991607666,24.03000068664551,7170600.0,-0.03426241310542255,1.0468759080363343,0.8346466981153552,37.84639500917996,33.15095806939306,0.7472884136790654,1.6128162725865636,3.358113781159517,4.008699419738967,41.07457448551022,0.8866672515869176,-1.5253208831877423,-1.3961669921874993,-3.2154263291049645,0.42309234472996593,-2.30579666064623,-0.48653732372876846,1.7233333587646484,2.6365585836054266,-34.33771539544888,0.9096296684587325,8,0.6533336639404297,2.1733341217041016,4.356666564941406,4.418334007263184,1.75,3,0.061100946461692285,1.5826743981725797,24.51666641235352,1.2879965576277148,24.93000030517578,2.798004785739882,25.07333374023437,0.061100946461692285
7930,2011-08-19,23.190000534057614,23.90999984741211,23.156667709350586,23.42333221435547,5595300.0,-0.020554655810434586,-4.022258956671012,0.6603706362787417,36.39132087348875,35.87880848501065,1.0659600775852276,1.9342870541200305,3.7875767187727334,4.464892908751441,42.788079659061,0.7533321380615234,-1.512081706845386,-1.7149993896484403,-3.58050955576984,0.1505107764729594,-2.647754472709142,-0.7822443065877387,2.174599075317385,1.485862371530052,-36.276765761421395,0.9327550830606999,8,1.088333129882816,2.608333587646488,4.873332023620609,4.904999732971195,2.2066669464111364,4,0.07330740907462041,1.0468759080363343,23.676666259765625,1.5826743981725797,24.51666641235352,1.2879965576277148,24.93000030517578,0.07330740907462041
7931,2011-08-22,23.623332977294922,23.96666717529297,23.50666618347168,23.553333282470703,4255500.0,0.018686176509608243,-4.632645911670598,-0.3000008174409149,43.3532885437539,38.27335962977462,0.7058055922559312,1.334683502983026,3.3084195790164515,4.001595514764741,44.10653990881988,0.7766666412353551,-1.4316754626286041,-1.132666969299315,-2.9005039197726425,0.6351699811740126,-2.0165854445359805,-0.24874849406264943,1.6529493560791018,24.43273849349409,-17.331568308436783,0.8839184752366639,8,0.6550006866455078,2.1750011444091797,4.3983330726623535,4.471667289733887,1.8433341979980469,0,0.04741078832143897,-4.022258956671012,23.190000534057614,1.0468759080363343,23.676666259765625,1.5826743981725797,24.51666641235352,0.04741078832143897
7932,2011-08-23,24.229999542236328,24.233333587646484,23.53333282470703,23.683332443237305,3228600.0,0.02568082012493722,1.530114750764373,7.809564032697548,44.46184324684347,40.64551092890125,0.08159110091097688,0.5944119797611087,2.664074770812988,3.369251985793973,45.30466795042321,0.7000007629394531,-1.3664503350766708,-0.4218337059020989,-2.0427041749985406,1.1990367631943428,-1.232268940450318,0.3886015286461202,0.9614982061767563,60.18684891655448,17.97067778871355,0.8104352345482203,8,0.04833412170410156,1.5683345794677734,3.7916665077209473,3.8650007247924805,1.2033329010009766,1,-0.01733388709157102,-4.632645911670598,23.623332977294922,-4.022258956671012,23.190000534057614,1.0468759080363343,23.676666259765625,-0.01733388709157102
7933,2011-08-24,24.60666656494141,24.623332977294922,24.03333282470703,24.196666717529297,2886900.0,0.015545482039671432,1.661658793463951,0.749999127737602,49.21197877928351,42.206887426314715,-0.1376273591457675,0.12380650318209163,2.2402195047653244,2.961386308074129,45.8097747862445,0.5900001525878906,-1.0662497737055112,0.018499946594243255,-1.495774577908243,1.5327744710967295,-0.7386373156569981,0.7756372088454846,0.5034379819091761,98.86365261946432,51.64921171040041,0.7571372622512426,8,-0.3283329010009801,1.1916675567626918,3.4149994850158656,3.488333702087399,0.1666660308837855,2,-0.05188295772879292,1.530114750764373,24.229999542236328,-4.632645911670598,23.623332977294922,-4.022258956671012,23.190000534057614,-0.05188295772879292
7934,2011-08-25,24.15999984741211,24.790000915527344,24.09333229064941,24.676666259765625,2070600.0,-0.01815226440161921,-1.1435907367630191,-1.260162450339125,45.290267880183315,42.65466742601508,0.29104839011328565,0.4704152800874368,2.6472895865321746,3.3731419452547016,46.0845845416405,0.6966686248779332,-0.8746160349315772,-0.34933338165283345,-1.7733276144565302,1.0746608511508633,-1.06133049805468,0.36266373474901314,0.8719672259384765,61.428503030932916,12.813780163691384,0.7119971164018479,8,0.11833381652832031,1.2150001525878906,3.763333320617676,3.935000419616699,0.45666694641112926,3,-0.015176605800455545,1.661658793463951,24.60666656494141,1.530114750764373,24.229999542236328,-4.632645911670598,23.623332977294922,-0.015176605800455545
7935,2011-08-26,24.55666732788086,24.65999984741211,23.75,24.136667251586914,3337800.0,0.01641835608336062,1.9042620216525188,-0.8129037735988364,56.0017373674584,44.22637233665215,-0.24008045883386941,-0.01911751832998121,2.207403677132671,2.9453783678952092,46.1689744173976,0.9099998474121094,-0.6194010677423449,0.10566740036010813,-1.1995647187137841,1.4108995194340004,-0.546948659176838,0.7582834598970543,0.40028777090972767,81.81818181818183,26.95611872719764,0.6526160595369468,8,-0.44499969482421875,0.5883331298828125,3.1899991035461426,3.5166664123535156,0.7333335876464844,4,0.0354282167147737,-1.1435907367630191,24.15999984741211,1.661658793463951,24.60666656494141,1.530114750764373,24.229999542236328,0.0354282167147737
7936,2011-08-29,25.13333320617676,25.14666748046875,24.82333374023437,24.82333374023437,3173700.0,0.023483067575752692,-1.086027724283026,0.7380938324530939,54.891540715324446,45.49055585483608,-0.9022182649003128,-0.6645069009911779,1.5880636622632487,2.3390040572341846,45.95443668702052,0.5900001525878906,-0.49818049813945464,0.7043333053588903,-0.5343852340703954,1.943051844788176,0.08497403564424744,1.323692575073533,-1.9766654968261754,99.1734960725992,42.945415522742394,0.6193592697146426,8,-0.9816656112670934,-0.1949996948242223,2.4299998283386195,2.7566671371459925,1.2533340454101527,0,0.010477491072583778,1.9042620216525188,24.55666732788086,-1.1435907367630191,24.15999984741211,1.661658793463951,24.60666656494141,0.010477491072583778
7937,2011-08-30,25.059999465942386,25.24333381652832,24.876667022705078,25.06333351135254,2836800.0,-0.0029177880877476747,1.018341977615858,-0.010755003722400909,61.53846153846152,47.66520377266414,-0.903519633878517,-0.5960027362293623,1.6126928878224263,2.382965817902299,45.009801002048235,0.3666667938232422,-0.4810156939417354,0.6146662712097211,-0.6493055908267031,1.8786381332461453,-0.017319659808492816,1.246652202227935,-1.8635317611694369,87.72315013851713,24.96265287786094,0.631985931018213,8,-0.8599987030029332,-0.20666599273681996,2.3183341026306117,2.6450014114379847,1.5333328247070241,1,0.016227762091665765,-1.086027724283026,25.13333320617676,1.9042620216525188,24.55666732788086,-1.1435907367630191,24.15999984741211,0.016227762091665765
7938,2011-08-31,25.24666786193848,25.413333892822266,25.04333305358887,25.14666748046875,2252400.0,0.007448858737997277,-1.413028740600718,-29.993707093854535,56.53394813508783,49.74159856443168,-1.0904165354074067,-0.818879696474081,1.3734342573833835,2.1694158502697043,43.66545876112119,0.3700008392333949,-0.4554108680915334,0.7976678848266623,-0.47558769323240213,2.0709234628857267,0.16104009579713008,1.4342956738561945,-1.9683255126953156,89.98000151364711,26.16667244665912,0.6366277890295319,8,-0.9616670608520543,-0.5566673278808629,2.131665706634518,2.458333015441891,1.2999992370605433,2,0.007393632392187488,1.018341977615858,25.059999465942386,-1.086027724283026,25.13333320617676,1.9042620216525188,24.55666732788086,0.007393632392187488
7939,2011-09-01,24.69333267211914,25.253332138061523,24.670000076293945,25.19333267211914,2853000.0,-0.021917157259930486,-1.1341474477512996,-4.999980926586254,45.09918933256062,50.709139504328554,-0.4220882679140274,-0.28376892938616294,1.8706411115910413,2.6940821356542237,42.40242102576107,0.5833320617675781,-0.45298096483347194,0.2466660499572768,-1.0245134759252856,1.5178455758398393,-0.38892371298400263,0.8822558128985563,-1.2868908302612283,56.71336802489719,-3.016055415758082,0.6355897629412811,9,-0.23333263397216797,-0.05499839782714844,2.5300002098083496,2.8566675186157227,1.89666748046875,3,0.0032397378178272707,-1.413028740600718,25.24666786193848,1.018341977615858,25.059999465942386,-1.086027724283026,25.13333320617676,0.0032397378178272707
7940,2011-09-02,24.203332901000977,24.626667022705078,24.17333221435547,24.393333435058594,2050500.0,-0.019843403789372438,-2.6266507976471125,0.3800010681152344,42.778081947128626,50.645227660259074,0.25341868371851106,0.1531774753306827,2.27885604927328,3.1564240875150276,41.01889543687551,0.5200004577636719,-0.4166652365135839,-0.20466699600219584,-1.4548392575295424,1.0455052655251507,-0.8297531267658691,0.4204191347614774,-0.6764775360852013,2.419406938432715,-51.910194885997036,0.6250861307636741,9,0.2700004577636719,0.3733348846435547,2.950000286102295,3.276667594909668,2.340000152587894,4,0.017077560950507165,-1.1341474477512996,24.69333267211914,-1.413028740600718,25.24666786193848,1.018341977615858,25.059999465942386,0.017077560950507165
7941,2011-09-06,24.13999938964844,24.166667938232425,23.56666755676269,23.60000038146973,2576400.0,-0.0026167268620230777,1.0224637471510691,-2.8420920544094765,43.3538937490774,50.522122160507294,0.44449170589435383,0.2705491610077466,2.264645072869353,3.191344240289844,39.1406196933017,0.6366653442382848,-0.26312899127684375,-0.293500518798826,-1.496781547466849,0.9097805098691971,-0.8951410331328375,0.30813999553518556,1.2733345031738246,31.04685571455901,-19.695509134771136,0.6016405143340109,9,0.3500013351440394,0.355000495910641,2.8550000190734828,3.181667327880856,2.573333740234368,1,0.04763883823344406,-2.6266507976471125,24.203332901000977,-1.1341474477512996,24.69333267211914,-1.413028740600718,25.24666786193848,0.04763883823344406
7942,2011-09-07,24.77666664123535,24.790000915527344,24.333332061767575,24.43666648864746,2102400.0,0.02637395475079929,1.490907199334185,0.6296310686470162,52.1081088771774,50.84391439360661,-0.11898891136228684,-0.35435794978630497,1.5696651098875414,2.527548409973157,36.69543633830802,0.6500015258789027,-0.022598716179857092,0.32416677474975586,-0.8886283154974173,1.536961864996929,-0.28223077037382893,0.9305643198733407,0.5997339248657241,65.5234278572794,14.669228778098223,0.6063975451235861,9,-0.2866659164428711,-0.3666658401489258,2.2183327674865723,2.5450000762939453,1.7366657257080078,2,0.06498051709958719,1.0224637471510691,24.13999938964844,-2.6266507976471125,24.203332901000977,-1.1341474477512996,24.69333267211914,0.06498051709958719
7943,2011-09-08,24.666667938232425,24.88333320617676,24.55666732788086,24.70000076293945,4260600.0,-0.0044396086283801095,-1.5789338954976941,-0.09803767572841765,59.104856194612665,52.37886865076543,0.0004649460432446517,-0.161543993760219,1.6121006912522056,2.6020521382734394,34.066903876020554,0.326665878295902,0.11963240162844357,0.15633468627930114,-0.9747858627884973,1.2874552353470996,-0.40922558825459987,0.7218949608132021,0.6735379676818809,65.21749455500323,7.922707275605298,0.5655602745338997,9,-0.17666721343994496,-0.38166713714599965,1.8049979209899867,2.3433322906494105,2.013332366943356,3,0.07810801026071013,1.490907199334185,24.77666664123535,1.0224637471510691,24.13999938964844,-2.6266507976471125,24.203332901000977,0.07810801026071013
7944,2011-09-09,24.28666687011719,24.53666687011719,24.07999992370605,24.459999084472656,3777300.0,-0.015405447913224068,1.7959105028376405,5.200045777066692,60.28766948283697,52.855083330251944,0.4473688948553125,0.21504342959688572,1.9278640481567741,2.9514395362110584,32.705704460470244,0.5866680145263743,0.20580763814493608,-0.21449975967406942,-1.3499597261063911,0.9209602067582523,-0.7822297428902303,0.35323022354209144,1.0180682688140834,54.68353440183593,-9.271219629391652,0.5677299832161616,9,0.20333385467528942,-0.0016660690307652715,1.9149994850158656,2.5683336257934535,1.6166667938232386,4,0.09305518295153892,-1.5789338954976941,24.666667938232425,1.490907199334185,24.77666664123535,1.0224637471510691,24.13999938964844,0.09305518295153892
7945,2011-09-12,24.453332901000977,24.483333587646484,24.0,24.123332977294922,3767700.0,0.0068624497455784805,1.4786255398023211,-1.903858004313609,58.19617448195561,53.222264859877626,0.2955875850816021,-0.0154201358685917,1.6845698986190207,2.750773202037955,32.5046332974024,0.4833335876464844,0.22055124844210283,-0.00783376693725657,-1.0866795944500467,1.0710120605755336,-0.5472566806936534,0.5315891468191403,0.8166408862869261,67.34172374230774,-1.545697025793359,0.5394229137563956,9,0.036667823791503906,-0.16833209991455078,1.6449999809265137,2.401667594909668,2.053333282470703,0,0.08737734280382914,1.7959105028376405,24.28666687011719,-1.5789338954976941,24.666667938232425,1.490907199334185,24.77666664123535,0.08737734280382914
7946,2011-09-13,24.666667938232425,24.770000457763672,24.35333251953125,24.453332901000977,2635800.0,0.008724170160981037,-1.0161231524593115,0.6464699592520987,54.675244687611844,52.45968520978321,0.01016343226919858,-0.27487673455747696,1.3759481398416895,2.500394634120436,32.20882044835389,0.4166679382324219,0.3201349353995724,0.22583456039428995,-0.8192318350573942,1.270900955845974,-0.2966986373315521,0.748367758120132,0.569239724444973,75.4718529282845,5.257335391565164,0.5225331977258427,9,-0.17666721343994496,-0.38166713714599965,1.3758316040039027,2.1749992370605433,1.1099987030029261,1,0.07608101426815272,1.4786255398023211,24.453332901000977,1.7959105028376405,24.28666687011719,-1.5789338954976941,24.666667938232425,0.07608101426815272
7947,2011-09-14,25.43666648864746,25.76333236694336,24.76000022888184,24.82999992370605,4117200.0,0.03121615584006654,-1.687499361378213,2.8437268102530786,58.19617448195557,52.64437702610186,-0.7831417198979196,-1.0592807678222727,0.5271021603665424,1.7086842048180557,31.216115586754217,1.096664428710934,0.30561652644691506,0.9704998016357429,-0.1465773697545103,2.087576973025996,0.4119612159406181,1.5290383873308677,-1.8699989318847692,81.47451470750487,14.269080696359609,0.5585385856951259,9,-0.7716665267944336,-0.9766664505004883,0.049166202545166016,0.9300003051757812,1.0699996948242188,2,0.050190013766353125,-1.0161231524593115,24.666667938232425,1.4786255398023211,24.453332901000977,1.7959105028376405,24.28666687011719,0.050190013766353125
7948,2011-09-15,25.233333587646484,25.60333251953125,25.10333251953125,25.540000915527344,5065500.0,-0.007993692927165785,1.3077072054227739,-0.5054956801690175,61.13415932285218,54.426040358356474,-0.650283450573383,-0.8427102520760599,0.6420113528000471,1.891616849250088,29.977715263920366,0.5,0.2540872347010996,0.7313335418701179,-0.4373504613132084,1.9000175450534442,0.1469915402784565,1.3156755434617793,-1.6227327346801808,69.94334197950445,1.9242511336889834,0.584342001591663,9,-0.568333625793457,-0.7733335494995117,0.13499975204467773,1.0416669845581055,2.0966663360595668,3,0.05072650329180162,-1.687499361378213,25.43666648864746,-1.0161231524593115,24.666667938232425,1.4786255398023211,24.453332901000977,0.05072650329180162
7949,2011-09-16,25.123332977294922,25.34000015258789,24.96666717529297,25.25,3910500.0,-0.004359337222308857,1.4347750370066301,0.41304374867833465,56.24998422231143,55.92291838893234,-0.5284443741057494,-0.6522111931120378,0.6537169371551101,1.9831380991158412,28.06948530781115,0.3733329772949219,0.1505057854606271,0.5489995956420906,-0.5831053321281026,1.6811045234122837,-0.017052868243006003,1.1150520595271871,-1.4696774940490762,63.70511869195473,-2.462378692959966,0.5660524638850962,9,-0.45833301544189453,-0.6633329391479492,0.21416711807250977,1.151667594909668,2.0699996948242188,4,0.061961019634126036,1.3077072054227739,25.233333587646484,-1.687499361378213,25.43666648864746,-1.0161231524593115,24.666667938232425,0.061961019634126036
7950,2011-09-19,24.88999938964844,24.98666763305664,24.59333229064941,24.79999923706055,2856900.0,-0.00928752518057041,1.7764523729384993,-0.7105255232645686,47.09625818645474,56.33873665975204,-0.20949443165778803,-0.300388924865981,0.7933665382614379,2.199588103457419,25.86523042449081,0.5300006866455114,0.06899233042986452,0.23066606521606658,-0.7014125666329107,1.162744697065044,-0.23537325070842385,0.696705381140557,-1.1941503687286463,38.061484269106884,-22.942412316359444,0.46603931592448905,9,-0.008333206176761365,-0.4299993515014684,0.406666755676266,1.3850011825561488,2.8266677856445277,0,0.040712506996421594,1.4347750370066301,25.123332977294922,1.3077072054227739,25.233333587646484,-1.687499361378213,25.43666648864746,0.040712506996421594
7951,2011-09-20,24.74333381652832,25.06333351135254,24.690000534057614,24.989999771118164,3065100.0,-0.005892550289941623,-1.1132103990326256,-2.7407281820879072,46.286175474763915,55.69185517059498,0.03548605998346588,-0.06905392130099841,0.8521687450474076,2.324833042437483,23.619391780051647,0.3733329772949254,0.10537347502306105,0.028000450134278765,-0.7664141976833712,0.8224150979519287,-0.369206873774548,0.4252077740431055,-1.0061351286880544,12.820642401498755,-42.95266407332254,0.39720732390882574,9,0.13833236694335938,-0.28333377838134766,0.41249990463256836,1.519999504089359,2.539999008178711,1,0.07126494675367745,1.7764523729384993,24.88999938964844,1.4347750370066301,25.123332977294922,1.3077072054227739,25.233333587646484,0.07126494675367745
7952,2011-09-21,23.809999465942386,24.833332061767575,23.809999465942386,24.76666641235352,3300900.0,-0.037720638516482996,-1.139370654884956,3.8783907086078377,35.66199816955519,53.087093167810814,0.9133243010325955,0.876120925652863,1.6898184261897917,3.2334438601315014,22.136571436289763,1.0233325958251882,0.17783051053442023,-0.88433389663696,-1.7516297609732483,-0.0170380323006718,-1.317981828805106,-0.45068596446881415,-0.03227810452005997,0.0,-49.32119231954184,0.4336479321681448,9,0.9766664505004847,0.6500005722045863,1.2800006866455043,2.2366666793823207,3.8766670227050746,2,0.08259837124759573,-1.1132103990326256,24.74333381652832,1.7764523729384993,24.88999938964844,1.4347750370066301,25.123332977294922,0.08259837124759573
7953,2011-09-22,23.32999992370605,23.71999931335449,23.17333221435547,23.24666786193848,6747300.0,-0.02015957803455315,-3.753557567917175,-0.08710665930309942,36.19176774906445,50.40977075294721,1.322894320631839,1.3234244654909908,2.06797981932214,3.6820584652122186,21.53129104766159,0.6366672515869176,0.24207355063171931,-1.3005001068115263,-2.3613028248934818,-0.2396973887295708,-1.8309014658525058,-0.7700987477705468,2.4333324432373082,7.230813111047955,-39.455234934320515,0.5304013590409781,9,1.138332366943363,1.1300001144409215,1.7600002288818395,2.716666221618656,4.75,3,0.13616229190544304,-1.139370654884956,23.809999465942386,-1.1132103990326256,24.74333381652832,1.7764523729384993,24.88999938964844,0.13616229190544304
7954,2011-09-23,23.79333305358887,24.14666748046875,23.229999542236328,23.333332061767575,3967200.0,0.019859971341535054,-1.7500064373077748,5.520096131838505,45.82484867460635,49.03517899657507,0.8741485845438426,0.8761329087699075,1.5115732788063916,3.1882789858185987,20.980717368564232,0.9166679382324219,0.20412470388568238,-0.818833637237546,-1.9255540012767725,0.2878867268016805,-1.3721938192571592,-0.26547345521793275,1.9181993103027324,32.80425469646453,-18.676476398124144,0.5533601820196125,9,0.6749992370605433,0.6666669845581019,1.2966670989990199,2.2533330917358363,3.776666641235348,4,0.14864108622998184,-3.753557567917175,23.32999992370605,-1.139370654884956,23.809999465942386,-1.1132103990326256,24.74333381652832,0.14864108622998184
7955,2011-09-26,25.426666259765625,25.49666786193848,23.95666694641113,24.03333282470703,6947400.0,0.06864667520511136,1.0086925153313182,3.0289791975054783,59.92798581026705,49.618816899092316,-0.6778844568644118,-0.725897410774774,-0.19863251262582082,1.5332090907201064,19.476698460483014,1.7033348083496094,0.16640924499238707,0.77099962234497,-0.3934226912863288,1.9354219359762688,0.1887884655293206,1.3532107791606194,0.23410210113525665,96.98702155903825,41.14849800228022,0.5822111568156487,9,-0.9583339691162109,-0.9666662216186523,-0.3366661071777344,0.619999885559082,1.7833328247070312,0,0.06948085109958102,-1.7500064373077748,23.79333305358887,-3.753557567917175,23.32999992370605,-1.139370654884956,23.809999465942386,0.06948085109958102
7956,2011-09-27,25.39666748046875,26.07999992370605,25.20000076293945,25.96999931335449,4649700.0,-0.0011798156703045626,1.218486061524056,-0.41148214667053357,55.27810225449344,49.29458665159652,-0.5961355567043789,-0.7116451724610187,-0.24969649784068082,1.540011604159151,18.899497059466025,0.8799991607666016,0.1518036922275776,0.7278341293334947,-0.46494029613818455,1.920608554805174,0.13144691659765328,1.324221342069336,-2.2233352661132812,76.4908647438763,20.973682939906453,0.5963872127358402,9,-0.7700014114379883,-0.7700014114379883,-0.3583335876464844,0.598332405090332,2.4499988555908203,1,0.09135055599749098,1.0086925153313182,25.426666259765625,-1.7500064373077748,23.79333305358887,-3.753557567917175,23.32999992370605,0.09135055599749098
7957,2011-09-28,25.46666717529297,25.84666633605957,25.26666641235352,25.426666259765625,5859000.0,0.0027562551219781906,-2.2222163353537505,-0.06976922130070472,56.85713781239921,48.81936203932397,-0.7391630082859706,-0.7901264211865495,-0.41945520790912383,1.4443792186571258,18.455774309375894,0.5799999237060511,0.14660567452449413,0.7775004386901863,-0.4565033481407461,2.0115042255211186,0.16049854527472007,1.3945023321056524,-2.23520160675049,78.89911026155393,23.592382327339237,0.6170018934154657,9,-0.840001106262207,-0.840001106262207,-0.4283332824707031,0.5283327102661133,3.156665802001953,2,0.07133503716483713,1.218486061524056,25.39666748046875,1.0086925153313182,25.426666259765625,-1.7500064373077748,23.79333305358887,0.07133503716483713
7958,2011-09-29,25.433332443237305,25.953332901000977,24.983333587646484,25.86333274841309,5330100.0,-0.0013089554210691245,2.180322435400355,-10.749761586877831,60.44956655321065,49.285982298312774,-0.7537386426704487,-0.7821936985581246,-0.48574462715759736,1.451254606573361,18.16803851059599,0.9699993133544922,0.15211796026224889,0.7348324775695794,-0.5195802224174777,1.9892451775566364,0.10762612757605083,1.362038827563108,-2.1448961875915558,77.30991600305454,21.018685653191667,0.6272063499935279,9,-0.806666374206543,-0.806666374206543,-0.39499855041503906,0.5616674423217773,3.326667785644535,3,0.0885976719896695,-2.2222163353537505,25.46666717529297,1.218486061524056,25.39666748046875,1.0086925153313182,25.426666259765625,0.0885976719896695
7959,2011-09-30,24.773332595825195,25.489999771118164,24.753332138061523,25.149999618530273,5034000.0,-0.02595019150105915,-2.5359938476750252,0.8759691985592802,52.67558293745745,49.9059072706464,-0.16607166059868206,-0.1221561677668781,0.10606485732268567,2.072758283280976,17.391548237057762,0.7366676330566406,0.0569371122982929,0.07083263397216655,-1.184020809028116,1.325686076972449,-0.5565940875279765,0.6982593554723096,-1.4290650668182394,38.4614970024381,-15.753134576525575,0.6274267215001414,9,-0.1466665267944336,-0.1466665267944336,0.2650012969970703,1.2216672897338867,4.016668319702148,4,0.13347688749950803,2.180322435400355,25.433332443237305,-2.2222163353537505,25.46666717529297,1.218486061524056,25.39666748046875,0.13347688749950803
7960,2011-10-03,24.61666679382324,25.11333274841309,24.426666259765625,24.676666259765625,5854800.0,-0.006323969590928513,-2.121207523614264,0.15929046697927843,49.57793047308168,50.271657826015044,-0.05839652201248313,0.0706874767358805,0.20592839881495095,2.1939372273185995,16.16493479757223,0.6866664886474645,-0.049997850424112755,-0.10649986267090128,-1.3401746350432262,1.1271749097014236,-0.7233372488570637,0.5103375235152612,-1.217684616922302,11.491965487763748,-38.38001678794117,0.6168373861861618,10,0.009999275207523084,0.009999275207523084,0.2100000381469762,1.3783330917358434,4.290000915527347,0,0.11997289989488036,-2.5359938476750252,24.773332595825195,2.180322435400355,25.433332443237305,-2.2222163353537505,25.46666717529297,0.11997289989488036
7961,2011-10-04,25.290000915527344,25.32333374023437,24.35333251953125,24.35333251953125,5400000.0,0.02735277392928981,-1.0711731597852838,-15.611278888640713,48.74142797799304,51.72492780473036,-0.7219520220410267,-0.5397470811410159,-0.5193816969948486,1.4814861540218551,14.218021107947942,0.9700012207031214,-0.10715187042237773,0.5093341827392592,-0.7170744123107866,1.735742777789305,-0.10387011478576369,1.1225384802642822,-1.8373983836903065,58.54176079231244,12.144013797860765,0.6132042975250225,10,-0.663334846496582,-0.663334846496582,-0.6616668701171875,0.7049989700317383,3.026666641235348,1,0.07591926055512666,-2.121207523614264,24.61666679382324,-2.5359938476750252,24.773332595825195,2.180322435400355,25.433332443237305,0.07591926055512666
7962,2011-10-05,26.386667251586914,26.453332901000977,25.209999084472656,25.24333381652832,6372600.0,0.04336363370339957,-1.0550922933841957,1.2206384243836086,58.58135254306079,54.212659448507736,-1.5809327731497689,-1.5911930860196897,-1.647003315367897,0.3512570143689615,13.485071713469782,1.2433338165283203,-0.07028943116202768,1.5255004882812493,0.10430845585188919,2.9466925207106094,0.8149044720665692,2.2360965044959293,-2.881516771912498,96.82544584266194,51.19990908303532,0.7105960162146793,10,-1.5450010299682617,-1.5733346939086914,-1.8416666984558105,-0.39166736602783203,2.239999771118164,2,0.055330939316895034,-1.0711731597852838,25.290000915527344,-2.121207523614264,24.61666679382324,-2.5359938476750252,24.773332595825195,0.055330939316895034
7963,2011-10-06,26.59333229064941,26.933332443237305,26.196666717529297,26.38333320617676,4755600.0,0.007832176647851075,-1.5257165651954983,0.18367265229314936,60.78239567754505,55.874609115500924,-1.425969556144441,-1.7350746368007286,-1.8688906031939219,0.1135401387844901,13.007569755998786,0.7366657257080078,-0.007495226545657374,1.6358323097228968,0.02201349045482459,3.249651128990969,0.8289229000888589,2.4427417193569347,-2.970254514121933,86.82169912239767,41.686865551826216,0.8069094096340366,10,-1.1483325958251918,-1.5399999618530238,-2.0666651725769007,-0.5983324050903285,2.2666683197021484,3,0.07633494984602929,-1.0550922933841957,26.386667251586914,-1.0711731597852838,25.290000915527344,-2.121207523614264,24.61666679382324,0.07633494984602929
7964,2011-10-07,26.546667098999023,26.82666778564453,26.229999542236328,26.666667938232425,3472200.0,-0.001754770374030712,1.7121250872394196,-0.5714350590372751,62.49373206824914,56.15969203305448,-1.0590407438231644,-1.5920393478136532,-1.8336830532238295,0.1301103794869789,12.02789533763666,0.5966682434082031,0.206834043015526,1.4761671066284165,-0.2522948276473116,3.2046290409041447,0.6119361394905525,2.3403980737662806,-2.7249740424689577,85.0129707103691,37.3730417336219,0.8642309671378632,10,-0.9033346176147461,-1.4933347702026367,-2.059166431427002,-0.5516672134399414,2.116666793823242,4,0.08337517932585481,-1.5257165651954983,26.59333229064941,-1.0550922933841957,26.386667251586914,-1.0711731597852838,25.290000915527344,0.08337517932585481
7965,2011-10-10,26.59000015258789,27.126667022705078,26.29999923706055,26.82333374023437,4791300.0,0.0016323349905760232,-1.032784424818616,1.9444329651115715,64.14709465724835,57.14513563336059,-1.028118601445879,-1.5463745992130633,-1.8877765770928754,0.05428696318351456,11.011192769369083,0.8266677856445277,0.47712077045528645,1.4126667976379395,-0.41638105921757074,3.2417146544934496,0.49814286921018436,2.3271907260656945,-2.58160873285539,80.64903928815578,27.4230738871049,0.9145239284277548,10,-0.8500003814697266,-1.4400005340576172,-2.040832996368408,-0.5950002670288086,2.083332061767578,0,0.08273789959814404,1.7121250872394196,26.546667098999023,-1.5257165651954983,26.59333229064941,-1.0550922933841957,26.386667251586914,0.08273789959814404
7966,2011-10-11,26.54333305358887,26.88333320617676,26.36000061035156,26.56333351135254,4300500.0,-0.0017550620056870914,-1.7069019948303967,0.08571615413538589,74.23169975332955,59.075642515686184,-0.895905763562844,-1.4249622666408541,-1.8477984058616919,0.06536097782425543,10.417719074816054,0.5233325958252024,0.6771511166251472,1.2721664428710966,-0.6373558842134095,3.1816887699556027,0.31740527932884177,2.2269276064133514,-2.285479585618564,69.56520441124684,9.209677236898479,0.9547611635422533,10,-0.8033332824707067,-1.3933334350585973,-2.018332481384281,-0.5483331680297887,1.6900005340576136,1,0.08903684593755923,-1.032784424818616,26.59000015258789,1.7121250872394196,26.546667098999023,-1.5257165651954983,26.59333229064941,0.08903684593755923
7967,2011-10-12,26.71333312988281,26.99666786193848,26.57333374023437,26.739999771118164,3075600.0,0.0064046243156699045,-1.7608859255757656,1.3333015449174468,81.73860859352443,61.441091631276606,-0.9727659713445611,-1.5751736522470061,-1.995570046742408,-0.13577287666111104,11.257933668699852,0.4533348083496094,0.6668249675687505,1.3783331871032694,-0.6369123318309668,3.3935787060375056,0.37071042763615125,2.3859559465703875,-2.2259745775337194,55.555509979736605,-11.044059555707356,1.0076227594671188,10,-0.9733333587646449,-1.5633335113525355,-2.2208328247070277,-0.7183332443237269,1.2800006866455114,2,0.06002000645461636,-1.7069019948303967,26.54333305358887,-1.032784424818616,26.59000015258789,1.7121250872394196,26.546667098999023,0.06002000645461636
7968,2011-10-13,26.51333236694336,26.61666679382324,26.190000534057614,26.53000068664551,2209500.0,-0.007486926545894779,3.4912111629776312,0.6250625849367497,76.84211398096144,64.1262617472215,-0.6743740442943142,-1.3432298861098957,-1.789391213555092,0.03411654330223968,11.954745673101714,0.5233325958251953,0.6997187818745019,1.1143324851989753,-0.9675179211183078,3.1961828915162585,0.07340728204033198,2.1552576883576187,-1.8148291369657912,34.51941932422854,-34.85324145264464,1.0409252031586425,10,-0.7733325958251953,-1.363332748413086,-2.0633316040039062,-0.5183324813842773,1.5266685485839844,3,0.07970837563959376,-1.7608859255757656,26.71333312988281,-1.7069019948303967,26.54333305358887,-1.032784424818616,26.59000015258789,0.07970837563959376
7969,2011-10-14,26.68000030517578,26.78000068664551,26.33666610717773,26.71666717529297,2074800.0,0.006286193524289718,4.428568092112797,2.19979402677605,67.40742467559173,66.1073166586115,-0.6058502334692193,-1.4622678939375504,-1.9338472699958693,-0.1532705534059282,12.578725492890147,0.44333457946778054,0.7257272437564168,1.203167057037355,-0.9504487263657779,3.356782840440488,0.1263591653357885,2.2799749487389214,-1.7872439717800113,52.31315276643681,-13.00605991467571,1.0768078917015669,10,-0.9400005340576172,-1.5300006866455078,-2.292499542236328,-0.6850004196166992,1.3266658782958984,4,0.081709155931039,3.4912111629776312,26.51333236694336,-1.7608859255757656,26.71333312988281,-1.7069019948303967,26.54333305358887,0.081709155931039
7970,2011-10-17,25.90333366394043,26.670000076293945,25.84333229064941,26.426666259765625,2450100.0,-0.029110443491437432,-1.5699436395062873,14.272627965043695,55.82821574396477,66.89473752149725,0.41630250665586743,-0.6385300861750025,-1.1511653927922936,0.5964600247145668,12.55404871466892,0.8366680145263707,0.7182840032672289,0.37583370208740163,-1.7673059419921664,2.5189733461669697,-0.6957361199523824,1.4474035241271856,-0.8318644753999145,5.202421115300931,-56.278665374173315,1.0715698220397847,10,0.2649993896484375,-0.7533340454101562,-1.5158329010009766,0.09166622161865234,2.333333969116211,0,0.10655000104191159,4.428568092112797,26.68000030517578,3.4912111629776312,26.51333236694336,-1.7608859255757656,26.71333312988281,0.10655000104191159
7971,2011-10-18,26.50666618347168,26.623332977294922,25.51666641235352,25.873332977294922,4822500.0,0.023291693932473878,1.5538455443975594,-1.2101925452935196,60.6557293753237,67.12522383619311,0.004138686705019268,-1.162591427873842,-1.6979340940530996,-0.03068010893922235,12.49577815643679,1.1066665649414027,0.8346594640042717,0.8909996032714851,-1.2613728298157802,3.0433720363587504,-0.18518661327214758,1.9671858198151178,-1.270781168197999,66.8918109097655,7.299461323559015,1.0761862165436324,10,-0.1849994659423828,-1.3566665649414062,-2.1191654205322266,-0.5116662979125977,1.2066669464111293,1,0.08174042016022454,-1.5699436395062873,25.90333366394043,4.428568092112797,26.68000030517578,3.4912111629776312,26.51333236694336,0.08174042016022454
7972,2011-10-19,25.77666664123535,26.459999084472656,25.709999084472656,26.459999084472656,3536700.0,-0.027540224680971837,1.1951248105442092,-1.0789461796301147,53.07831169124332,66.26921450438184,0.7135471099268287,-0.2927068803340305,-0.9434029614060151,0.6616046181204496,11.473190719336426,0.7966670989990234,0.9833301333804698,0.06266670227050852,-1.9149691528866022,2.0403025574276192,-0.9261512253080468,1.0514846298490639,-0.3895190653671605,20.58047772253656,-35.25175840293885,0.9888179275785552,10,0.5450000762939453,-0.6266670227050781,-1.3891658782958984,0.21833324432373047,2.10333251953125,2,0.09530584309459011,1.5538455443975594,26.50666618347168,-1.5699436395062873,25.90333366394043,4.428568092112797,26.68000030517578,0.09530584309459011
7973,2011-10-20,26.50666618347168,26.583332061767575,25.84000015258789,25.953332901000977,4100100.0,0.028320168484024855,1.103774399723625,-0.8097570779008717,65.34829848423131,66.58638855060207,-0.033568992313519175,-0.8142639074731335,-1.611298157621384,-0.11337152736308553,9.867612251027538,0.806665420532223,1.1198226372780837,0.6338329315185547,-1.0216371248158822,2.2893029878529916,-0.19390209664866376,1.4615679596857731,-0.9899997711181605,78.36403961041776,19.494523690528005,0.8277350281672182,10,-0.1849994659423828,-1.3566665649414062,-1.9441661834716797,-0.5116662979125977,1.3700008392333984,3,0.05608655659547468,1.1951248105442092,25.77666664123535,1.5538455443975594,26.50666618347168,-1.5699436395062873,25.90333366394043,0.05608655659547468
7974,2011-10-21,27.32999992370605,27.489999771118164,26.86333274841309,27.196666717529297,4763100.0,0.031061384126373603,1.764710089743628,0.24096364777011897,71.48891662970807,67.40214654754203,-0.8203726127108233,-1.4324991801115665,-2.392628259499528,-0.9678769812886401,9.159519100006424,0.9833335876464844,1.121637592451819,1.2803333282470675,-0.1844370519621421,2.745103708456277,0.5479481381424627,2.0127185183516723,-1.6845334625244064,91.89189972887922,25.912883931832084,0.7323851901046043,10,-0.8266668319702113,-1.9983339309692347,-2.767499923706051,-1.335000038146969,0.7566661834716797,4,0.025978814262836325,1.103774399723625,26.50666618347168,1.1951248105442092,25.77666664123535,1.5538455443975594,26.50666618347168,0.025978814262836325
7975,2011-10-24,27.19333267211914,27.31333351135254,26.88333320617676,27.196666717529297,3401100.0,-0.005000631246557918,2.633790557856871,-0.025005364423146364,66.47431384953498,66.54021478045374,-0.6583556051399384,-1.2192005442934182,-2.239932452725853,-0.8597669460918276,10.072123213504323,0.44666671752928977,1.0863379837555378,1.055332756042482,-0.4633342795002129,2.5739997915851767,0.2959992382711363,1.8146662738138275,-1.3634128799438443,84.96619450122992,17.300937136365917,0.7593335177713472,10,-0.6899995803833008,-1.8616666793823242,-2.6308326721191406,-1.1983327865600586,1.75,0,0.029909298766694903,1.764710089743628,27.32999992370605,1.103774399723625,26.50666618347168,1.1951248105442092,25.77666664123535,0.029909298766694903
7976,2011-10-25,27.71666717529297,28.81666755676269,27.03000068664551,27.136667251586914,9750600.0,0.019244956456197615,-3.504203781840935,-173.96281464530892,62.780269387051966,64.43373264640124,-1.1150041454546944,-1.6441091113213027,-2.7350239598298707,-1.4015073105584008,11.091192628781515,1.7866668701171804,1.0562838113505961,1.4626672744750984,-0.16787393622749391,3.0932084851776906,0.6473966691238005,2.2779378798263963,-1.7207393852233857,64.59228297833552,0.5901638160209757,0.8152706053512965,10,-0.5500001907348633,-1.7216672897338867,-3.0458340644836426,-1.7216672897338867,0.9500007629394567,1,0.018761290976110123,2.633790557856871,27.19333267211914,1.764710089743628,27.32999992370605,1.103774399723625,26.50666618347168,0.018761290976110123
7977,2011-10-26,27.28333282470703,27.99333381652832,27.226667404174805,27.940000534057614,4999800.0,-0.015634432085406602,1.0087304819755776,-1.1321858547060484,56.35359348902403,62.15723036951931,-0.6619204178882079,-1.125396096509789,-2.273278914820704,-0.9827389707733474,12.165333821547584,0.7666664123535156,1.0014012402690895,0.9384996414184563,-0.7096749011064745,2.586674183943387,0.1144123701559927,1.76258691268092,-0.948916262634274,48.48820765446803,-12.10576373614414,0.8240872712624648,10,-0.11666584014892578,-1.2883329391479492,-2.612499713897705,-1.4849987030029297,1.3400001525878906,2,0.015760549047965977,-3.504203781840935,27.71666717529297,2.633790557856871,27.19333267211914,1.764710089743628,27.32999992370605,0.015760549047965977
7978,2011-10-27,27.68666648864746,28.01666641235352,27.453332901000977,27.979999542236328,6603600.0,0.014783152283183831,2.072727178147994,0.4466993723187053,59.85021830117324,61.3175407723617,-0.9848846655690338,-1.4242837675287277,-2.6296043195258676,-1.4005168728874153,13.622201924136256,0.7333335876464879,0.9043484771205605,1.2291666030883803,-0.46410703020467636,2.922440236381437,0.38252978644185376,2.075803419734907,-1.0543798072119124,42.15015965081873,-14.72067447618582,0.8466368166465281,10,-0.5199995040893555,-1.691666603088379,-3.063333511352539,-1.8883323669433594,0.8466663360595703,3,0.00698288008772785,1.0087304819755776,27.28333282470703,-3.504203781840935,27.71666717529297,2.633790557856871,27.19333267211914,0.00698288008772785
7979,2011-10-28,28.07999992370605,28.35000038146973,27.56666755676269,27.64666748046875,5873100.0,0.014206601405765795,-1.6404523638841753,-1.4772711016899438,62.1401306589859,62.01886465180849,-1.2949182648196818,-1.6413406195655327,-2.9433098593534446,-1.800512259254166,15.339808724438676,0.7833328247070384,0.7623087811296472,1.4571666717529261,-0.1887832897452384,3.1031166332510907,0.6341916910038421,2.28014165250201,-1.185587537231246,61.89652178717143,7.701616307392861,0.8229749807490825,10,-0.9133329391479457,-2.0566663742065394,-3.6158337593078578,-2.2816658020019496,0.686666488647468,4,-0.007241200197771858,2.072727178147994,27.68666648864746,1.0087304819755776,27.28333282470703,-3.504203781840935,27.71666717529297,-0.007241200197771858
7980,2011-10-31,27.56999969482422,27.916667938232425,27.546667098999023,27.663333892822266,4117500.0,-0.018162401362803227,-4.285749318801141,-0.21538705318432685,57.77777264014163,61.69909168123271,-0.5851766859112502,-0.9473086013555623,-2.3422771364873682,-1.301271701915848,16.78558557516126,0.5333328247070277,0.6627188735046516,0.7994997978210456,-0.600107681845607,2.1991072774876983,0.09969605798771752,1.4993035376543737,-0.4449166879148656,30.223821642995542,-21.116938172633258,0.6998037398333271,10,-0.30666637420654297,-1.1833324432373082,-3.1058335304260254,-1.7716655731201172,1.1766681671142614,0,0.018740167503538574,-1.6404523638841753,28.07999992370605,2.072727178147994,27.68666648864746,1.0087304819755776,27.28333282470703,0.018740167503538574
7981,2011-11-01,27.209999084472656,27.60666656494141,26.76000022888184,26.953332901000977,4533000.0,-0.013057693664724535,-1.632130712055791,-2.7499693464666692,53.657331432915065,61.763427208085126,-0.12842126023350886,-0.45965826225034334,-1.9075201149865464,-0.9505077417643264,18.12694412065169,0.8466663360595703,0.6330482683710628,0.3434992790222182,-0.8809656193255435,1.56796417736998,-0.26873317015166265,0.9557317281960991,1.6066684722900355,28.30181210098608,-21.576118362082827,0.6122324491738803,11,0.11833477020263672,-0.6249990463256836,-2.745832920074463,-1.4116649627685547,1.3033332824707031,1,0.0637020818069638,-4.285749318801141,27.56999969482422,-1.6404523638841753,28.07999992370605,2.072727178147994,27.68666648864746,0.0637020818069638
7982,2011-11-02,27.84666633605957,27.876667022705078,27.38333320617676,27.546667098999023,4935900.0,0.023398282727257635,1.7407387784512158,1.1688303967540332,59.22509083874109,61.08307080303066,-0.4923565565429868,-1.0343705327937585,-2.480049179934383,-1.5917919712448239,18.831269952059014,0.6666679382324219,0.7302354634619448,0.9071665763854995,-0.3698076554159968,2.1841408081869957,0.26867946048475133,1.5456536922862476,0.928867874145503,68.34377376688101,15.84054292896392,0.6384871159007477,11,-0.05833244323730469,-1.2616662979125977,-3.2200002670288086,-2.0483322143554688,0.9400005340576207,2,0.029447029395795576,-1.632130712055791,27.209999084472656,-4.285749318801141,27.56999969482422,-1.6404523638841753,28.07999992370605,0.029447029395795576
7983,2011-11-03,28.623332977294922,28.726667404174805,27.81333351135254,28.0,4658100.0,0.027890830157634383,1.2007997058553175,2.077781875055631,62.398969788778494,60.073076709594034,-1.047337541415942,-1.7403874356748652,-3.19437327159352,-2.375099477556322,19.392344708498882,0.9133338928222656,0.7795474481367961,1.5823331832885756,0.11299266562570409,3.051673700951447,0.8476629244571399,2.3170034421200114,0.11189055328368624,94.74570846668605,40.47443407047298,0.7346702588314367,11,-0.8349990844726562,-2.038332939147949,-3.99666690826416,-2.8249988555908203,-0.3133335113525355,3,0.0,1.7407387784512158,27.84666633605957,-1.632130712055791,27.209999084472656,-4.285749318801141,27.56999969482422,0.0
7984,2011-11-04,28.76000022888184,28.81999969482422,28.28000068664551,28.32666778564453,3260700.0,0.004774679863289499,-1.050629244001825,0.6951861348934899,69.84714009172237,60.44783518094819,-1.0726253524871794,-1.794753280846205,-3.2514249134815394,-2.5108676565679566,20.008454604399777,0.5399990081787074,0.9453528201477468,1.6083337783813505,-0.028140152430353282,3.2448077091930543,0.7900968129754986,2.4265707437872024,-2.0,97.08740381080965,35.09695914934271,0.8182369654058523,11,-0.9700002670288121,-2.173334121704105,-4.133334159851078,-2.961666107177738,-0.8266677856445348,4,-0.00788134222430148,1.2007997058553175,28.623332977294922,1.7407387784512158,27.84666633605957,-1.632130712055791,27.209999084472656,-0.00788134222430148
7985,2011-11-07,28.790000915527344,28.940000534057614,28.35000038146973,28.77666664123535,2402100.0,0.0010431393048244697,2.7659562811593017,0.030771465418964406,67.2370373591412,60.943031622291436,-0.952484390677288,-1.7407329511774279,-3.21260761336303,-2.5434581274435146,20.423809226052057,0.5900001525878835,0.987712519927058,1.5283344268798835,-0.23964946926091102,3.296318323020678,0.644342478809488,2.412326374950279,-1.9888006973266563,93.11928451688105,30.43731831595003,0.8839919480703969,11,-0.9400005340576172,-2.14333438873291,-4.163334846496582,-2.991666793823242,-0.9433345794677734,0,-0.0008105072049942041,-1.050629244001825,28.76000022888184,1.2007997058553175,28.623332977294922,1.7407387784512158,27.84666633605957,-0.0008105072049942041
7986,2011-11-08,28.906667709350586,29.10000038146973,28.61000061035156,28.81666755676269,3813000.0,0.00405233727381793,1.0559481413308782,6.749535116578724,76.03991654643936,63.13040085089314,-0.9863199536906642,-1.7615837895382782,-3.2762723733612376,-2.664670562341314,20.905367279299895,0.48999977111817117,0.9180693132197035,1.526834487915039,-0.35147113590483414,3.4051401117349123,0.5876816760051042,2.465987299824974,-2.019915478515621,88.73790593181525,19.874033784236303,0.9391528119099362,11,-0.9766674041748011,-2.1800012588500977,-4.280001640319824,-3.531667709350586,-0.9566669464111364,1,-0.005535049872260056,2.7659562811593017,28.790000915527344,-1.050629244001825,28.76000022888184,1.2007997058553175,28.623332977294922,-0.005535049872260056
7987,2011-11-09,28.31666755676269,28.84333229064941,28.19333267211914,28.426666259765625,3345600.0,-0.02041052114758435,-2.6448392220195847,-1.2222057389903698,65.41737095517442,63.74897336800438,-0.2618644252295823,-1.101796719844149,-2.636669125816862,-2.0848219723112784,21.071551265624937,0.7133350372314453,0.8985181503849589,0.8566676139831522,-1.0386481749435674,2.7519834029098718,-0.0909902804802094,1.8043255084465137,-1.2971204368896423,39.11922014159799,-27.36386511086711,0.9476578944633598,11,-0.38666725158690696,-1.1616678237915004,-3.69000148773193,-3.17166709899902,-0.10333442687988281,2,0.00694519613886202,1.0559481413308782,28.906667709350586,2.7659562811593017,28.790000915527344,-1.050629244001825,28.76000022888184,0.00694519613886202
7988,2011-11-10,28.626667022705078,28.82999992370605,28.36000061035156,28.56666755676269,2472900.0,0.010947597040540602,1.0142888088708633,-0.5454561217943307,62.1032894073897,63.744879895604804,-0.4743895654577628,-1.3126530017361588,-2.898458368581636,-2.405774966323399,21.787687543420315,0.5133323669433594,0.8865862870527792,1.0610003471374512,-0.8476876906582795,2.969688384933182,0.1066563282395876,2.0153443660353147,-1.482292707136228,47.79417487982647,-14.83561546468151,0.9543440188978654,11,-0.6966667175292933,-1.3183336257934535,-3.7991676330566406,-3.688333511352539,-0.526666641235348,3,0.005589188824713931,-2.6448392220195847,28.31666755676269,1.0559481413308782,28.906667709350586,2.7659562811593017,28.790000915527344,0.005589188824713931
7989,2011-11-11,28.86000061035156,29.083332061767575,28.74333381652832,28.833332061767575,1989900.0,0.00815091702647086,-2.2903315121087617,0.44447976602979217,65.28117043006237,64.57859076115157,-0.6542453472113614,-1.4485609748789479,-3.0620380098196165,-2.6468471849999524,22.457021030340744,0.45666503906249645,0.9588481150777284,1.1853339195251422,-0.7590481617421716,3.129716000792456,0.2131428788914853,2.157524960158799,-1.5982887308286564,73.52946745064148,13.158113030559441,0.9721910406336562,11,-0.9300003051757741,-1.5516672134399343,-3.610834598541256,-3.8150005340576136,0.09000015258789062,4,-0.01905755830829392,1.0142888088708633,28.626667022705078,-2.6448392220195847,28.31666755676269,1.0559481413308782,28.906667709350586,-0.01905755830829392
7990,2011-11-14,28.663333892822266,28.85666656494141,28.433332443237305,28.70666694641113,2544000.0,-0.0068145084327805305,1.4660314991249939,-1.6248748390786825,59.23276281580982,65.19808313702876,-0.31981099312845274,-1.090426853943466,-2.7806678810932084,-2.4684554197643713,23.657329680912316,0.42666816711425426,0.9760616921081571,0.8506671905517571,-0.9509061014860052,2.6522404825895194,-0.05011945546712582,1.75145383657064,-1.2913247031825534,51.838310315448254,-7.668689425750088,0.9007866460188811,11,-0.4216670989990199,-1.355000495910641,-3.3150014877319336,-3.6183338165283203,0.4866657257080078,0,-0.025468127759128656,-2.2903315121087617,28.86000061035156,1.0142888088708633,28.626667022705078,-2.6448392220195847,28.31666755676269,-0.025468127759128656
7991,2011-11-15,28.67333221435547,28.82999992370605,28.49666786193848,28.61000061035156,2109600.0,0.0003488192117004907,-1.2988647873613943,-1.4615079889081644,64.77674295247746,65.81493337188834,-0.11220602015370673,-0.9800278128391291,-2.702058468469204,-2.4935562028950926,25.33994862968769,0.333332061767571,0.9455206353470089,0.7523322105407715,-0.9777301999789785,2.4823946210605214,-0.1126989947191035,1.6173634158006465,-1.1976435532059568,53.93256982186659,-6.680382494652974,0.8650312052598746,11,-0.21666526794433594,-1.364998817443844,-3.22833251953125,-3.5316648483276367,0.8333339691162109,1,-0.02883047816402806,1.4660314991249939,28.663333892822266,-2.2903315121087617,28.86000061035156,1.0142888088708633,28.626667022705078,-0.02883047816402806
7992,2011-11-16,28.233333587646484,28.76000022888184,28.22333335876465,28.333332061767575,2471700.0,-0.015345221246685026,-7.944527450170133,-1.5789663895914707,55.76653085860873,65.0779957129806,0.43405494803403855,-0.36527291179426413,-2.19726285918064,-2.0647189630232674,26.953369253874843,0.536666870117191,0.974857687685887,0.18950023651122905,-1.2183668930472216,1.5973673660696797,-0.514433328267998,0.8934338012904561,-0.6601862232777584,1.1628190655308364,-59.23325491892975,0.7039335647792258,11,0.4133329391479492,-0.9250001907348597,-2.7883338928222656,-3.0916662216186523,1.6599998474121094,2,-0.010035401020834778,-1.2988647873613943,28.67333221435547,1.4660314991249939,28.663333892822266,-2.2903315121087617,28.86000061035156,-0.010035401020834778
7993,2011-11-17,27.99333381652832,28.33666610717773,27.71333312988281,28.303333282470703,3141900.0,-0.008500582135408052,2.3097462540700744,3.100041962310326,49.05523854197599,62.767784429675444,0.6428990843977616,-0.008627394116054177,-1.8903728208704393,-1.8407425649200917,28.225938304630795,0.6233329772949219,1.0669072312567316,-0.12483291625976634,-1.3339287139468752,1.0842628814273425,-0.729380815103319,0.4797149825837863,-0.32857527113353413,20.43802225891538,-38.125469570364274,0.6045478988435542,11,0.4133329391479492,-0.6850004196166957,-2.5483341217041016,-2.8516664505004883,2.0333328247070312,3,0.007858989386415827,-7.944527450170133,28.233333587646484,-1.2988647873613943,28.67333221435547,1.4660314991249939,28.663333892822266,0.007858989386415827
7994,2011-11-18,28.040000915527344,28.28666687011719,27.83666610717773,28.15999984741211,2220600.0,0.0016670790019110981,1.4107206719323084,0.38709399553310486,55.69928772780638,61.485812248416025,0.5401635166209502,0.0006580318375029037,-1.855977800051221,-1.8988003251275671,28.564141412290557,0.45000076293946023,1.0681366490920219,-0.11366586685180735,-1.2656694289403418,1.0383376952367271,-0.6896676478960764,0.46233591419246167,-0.3266677856445348,28.571523899131986,-32.189724886949264,0.5760017810442679,11,0.3666658401489258,-0.7316675186157191,-2.595001220703125,-2.8983335494995117,1.6966667175292969,4,0.0021397811691639124,2.3097462540700744,27.99333381652832,-7.944527450170133,28.233333587646484,-1.2988647873613943,28.67333221435547,0.0021397811691639124
7995,2011-11-21,28.00666618347168,28.143333435058594,27.729999542236328,27.80666732788086,2613000.0,-0.001188827780572721,-1.3396185674416596,-1.6666719649044728,60.49166384918317,59.75822861538756,0.5036623636682229,0.10334862873918382,-1.7456699417215518,-1.8836058229602664,28.862745399905375,0.4133338928222656,0.9717863233350243,-0.18766727447509624,-1.2509368086823436,0.8756022597321511,-0.7193020415787181,0.34396749262852566,1.0933341979980504,26.26862867342526,-37.004055481878495,0.5316347671036233,11,0.3916664123535121,-0.698332786560055,-2.561666488647461,-2.8649988174438477,1.8733329772949219,0,0.03368250163328912,1.4107206719323084,28.040000915527344,2.3097462540700744,27.99333381652832,-7.944527450170133,28.233333587646484,0.03368250163328912
7996,2011-11-22,28.23666763305664,28.58666610717773,27.886667251586914,27.976667404174805,3868500.0,0.008212382297779541,-2.1818091179823584,1.3000085831179606,55.752229318356626,58.68432398907447,0.18844358868258126,-0.09032947643382272,-1.9013160870720327,-2.140280953688638,28.073789285736716,0.6999988555908168,0.8070926434148937,0.01633415222168111,-1.0229147736623148,1.055583078105677,-0.5032903107203168,0.535958615163679,0.8359327316284215,50.00009111534291,-12.109355180175008,0.519624462941998,11,0.16166496276855113,-0.928334236145016,-2.5775012969970703,-3.0950002670288086,1.519998550415039,1,0.03234560102284867,-1.3396185674416596,28.00666618347168,1.4107206719323084,28.040000915527344,2.3097462540700744,27.99333381652832,0.03234560102284867
7997,2011-11-23,27.71333312988281,28.09666633605957,27.70000076293945,28.07333374023437,3567600.0,-0.01853386206809915,-1.0517254987076208,-1.3846165132230495,35.49416911216535,55.72775506738287,0.6897270828956401,0.4921016170707766,-1.3329975795289108,-1.6422504002511005,27.137126921129884,0.536666870117191,0.653574029145009,-0.5285003662109418,-1.5018306428684518,0.4448299104465683,-1.0151655045396986,-0.04183522788218497,1.3324152183532796,1.503652649784455,-54.1444976328325,0.4866651383287551,11,0.6783332824707031,-0.30833339691161754,-1.9774999618530238,-2.571665763854977,2.6199989318847656,2,0.06471011787662428,-2.1818091179823584,28.23666763305664,-1.3396185674416596,28.00666618347168,1.4107206719323084,28.040000915527344,0.06471011787662428
7998,2011-11-25,27.8799991607666,28.053333282470703,27.55666732788086,27.71333312988281,1064700.0,0.006013929472239443,-1.0694516743027216,-0.4629604119866161,36.105251872312856,52.48598633874404,0.45372152482077865,0.35907203481619376,-1.4452604294611753,-1.8362757379726666,26.051607174250325,0.49666595458984375,0.43109772107128563,-0.37150096893310547,-1.3252592947584745,0.5822573568922635,-0.84838013184579,0.10537819397957904,1.1119192840576204,31.391477289561898,-18.229400786052487,0.47687916291268423,11,0.32666778564453125,-0.40999889373779297,-2.1441659927368164,-2.7383317947387695,2.763334274291992,4,0.07221428747835845,-1.0517254987076208,27.71333312988281,-2.1818091179823584,28.23666763305664,-1.3396185674416596,28.00666618347168,0.07221428747835845
7999,2011-11-28,27.876667022705078,28.43666648864746,27.84333229064941,28.386667251586914,3868500.0,-0.00011951715071112368,-1.0577956678055442,-3.060013046314351,35.45646384783976,49.84417534230292,0.33849540331721073,0.3651092708735817,-1.3828959634469236,-1.863953157124115,24.824272028102484,0.5933341979980504,0.3250146071762323,-0.3646664619445801,-1.3303820470117387,0.6010491231225785,-0.8475242544781594,0.11819133058899922,1.0291363551025405,31.067968356493246,-12.511544800033015,0.4828577925335792,11,0.3166666030883789,0.05333328247070668,-2.140833854675293,-2.734999656677246,3.0033321380615234,0,0.07712541878765977,-1.0694516743027216,27.8799991607666,-1.0517254987076208,27.71333312988281,-2.1818091179823584,28.23666763305664,0.07712541878765977
8000,2011-11-29,28.08666610717773,28.31999969482422,27.80666732788086,28.03000068664551,3126000.0,0.0075331489342542746,-1.0397361031638062,-0.11110861784602945,37.319556370144554,46.793376833154824,0.04257032341851641,0.20638357817512443,-1.522683203747114,-2.09942499177971,23.54231827927258,0.5133323669433594,0.22660350136393959,-0.18050069808960245,-1.0969890808347813,0.7359876846555764,-0.6387448894621919,0.277743493282987,0.7381891076342839,51.45625314805471,13.027626513299332,0.45824419137258937,11,0.07166767120361683,-0.15666580200194602,-2.1691665649414027,-2.763332366943356,2.7466659545898438,1,0.05874679179018827,-1.0577956678055442,27.876667022705078,-1.0694516743027216,27.8799991607666,-1.0517254987076208,27.71333312988281,0.05874679179018827
8001,2011-11-30,28.94333267211914,28.95000076293945,28.11666679382324,28.49333381652832,3322800.0,0.030500827747672155,2.597111818245493,7.941330909826301,58.952363669457434,47.14735825658246,-0.8624665372158624,-0.5415324588723678,-2.2930075748820116,-2.972157744519709,23.68733572158657,0.8633346557617188,0.10131276055623317,0.5894991874694817,-0.22860406980309378,1.4076024447420572,0.18044755883319397,0.9985508161057695,-1.3866653442382812,99.52142892343436,58.65286851589224,0.40905162863628797,11,-0.6899986267089844,-1.0133323669433558,-3.0258331298828125,-3.6199989318847656,2.130001068115231,2,0.03236208142505115,-1.0397361031638062,28.08666610717773,-1.0577956678055442,27.876667022705078,-1.0694516743027216,27.8799991607666,0.03236208142505115
8002,2011-12-01,28.666667938232425,28.893333435058594,28.5,28.796667098999023,2145900.0,-0.00955884165175025,1.4330016104389478,-0.2888877586053352,50.57693683185427,47.316435844346714,-0.5787285900223367,-0.2111091009887005,-1.901346567419509,-2.7109360312566224,23.593790224875033,0.4433326721191406,0.022201838622311953,0.27183437347412465,-0.5210508588489731,1.0647196057972224,-0.12460824268742243,0.6682769896356717,-1.082133941650394,79.6651097592365,38.033759111007186,0.39644261616154863,12,-0.4133338928222692,-0.7366676330566406,-2.0858345031738317,-2.680000305175785,2.8333320617675746,3,0.03802319291477674,2.597111818245493,28.94333267211914,-1.0397361031638062,28.08666610717773,-1.0577956678055442,27.876667022705078,0.03802319291477674
8003,2011-12-02,28.623332977294922,28.79333305358887,28.303333282470703,28.78666687011719,2728200.0,-0.0015116846168127251,4.547179996544989,1.2564226711857065,46.388589430449514,46.28191381130706,-0.4879426721549436,-0.17684086305433766,-1.7256737275201175,-2.682760956910755,22.67115335719936,0.4899997711181676,-0.09227746720114283,0.2284994125366211,-0.5643858197864766,1.0213846448597188,-0.16794320362492599,0.6249420286981682,-1.0114896453857405,71.42847610086838,32.434456741244915,0.39644261616154863,12,-0.3699989318847656,-0.6933326721191371,-2.042499542236328,-2.6366653442382812,3.3166675567626918,4,0.05974143842120294,1.4330016104389478,28.666667938232425,2.597111818245493,28.94333267211914,-1.0397361031638062,28.08666610717773,0.05974143842120294
8004,2011-12-05,28.53333282470703,28.96666717529297,28.373332977294922,28.886667251586914,2794500.0,-0.003144293247026142,1.3116874431047616,2.163264591167013,47.949508782232414,44.8883410260903,-0.3582812511602249,-0.11035047717793844,-1.5165898821057695,-2.6058835270730683,21.703222988885003,0.5933341979980469,-0.12787800361599722,0.14983263015746928,-0.6274006081659245,0.927065868480863,-0.23878398900422582,0.5384492493191644,-0.8947263441772435,62.64358555281877,24.230228072204653,0.38861661916169665,12,-0.2716655731201172,-0.6033325195312464,-1.9524993896484375,-2.5466651916503906,3.576667785644524,0,0.07394862083985188,4.547179996544989,28.623332977294922,1.4330016104389478,28.666667938232425,2.597111818245493,28.94333267211914,0.07394862083985188
8005,2011-12-06,28.76666641235352,29.0,28.476667404174805,28.676666259765625,2504100.0,0.008177579152073067,-1.1360607240171272,-0.25471662465115524,51.37525827897957,44.40201091060396,-0.5279959837166643,-0.3641942917299694,-1.678328439501744,-2.851542028740294,20.604643827229722,0.5233325958251953,-0.09938127844070976,0.38433294296265075,-0.39039701969577933,1.1590629056210808,-0.00303203836656607,0.7716979242918676,-1.0749375040332048,73.5848730677301,35.60059990252122,0.3873649813292156,12,-0.4883327484130895,-0.8366661071777344,-2.1716661453247106,-2.7799987792968786,2.943332672119137,1,0.07346463848538032,1.3116874431047616,28.53333282470703,4.547179996544989,28.623332977294922,1.4330016104389478,28.666667938232425,0.07346463848538032
8006,2011-12-07,28.74666786193848,28.833332061767575,28.36333274841309,28.666667938232425,6359100.0,-0.000695198745950365,2.71059427633526,0.8888865341414476,58.63230274497832,46.972914647583195,-0.47834958329079313,-0.3760788887346962,-1.5845240110296253,-2.84522750344021,19.24260084089477,0.4699993133544851,-0.10630697022254054,0.372334384918215,-0.3826510249490056,1.1273197947854356,-0.005158320015393514,0.7498270898518236,-0.976442688117384,63.63653786132441,20.12733318833928,0.37749270493360954,12,-0.4683341979980504,-0.8166675567626953,-1.9216675758361852,-2.7600002288818395,3.0433330535888636,2,0.07258803732838559,-1.1360607240171272,28.76666641235352,1.3116874431047616,28.53333282470703,4.547179996544989,28.623332977294922,0.07258803732838559
8007,2011-12-08,28.51333236694336,28.82333374023437,28.440000534057614,28.683332443237305,2545800.0,-0.008116957976338712,-1.4210741885159948,-2.125002980235081,58.764013375432086,49.49055481459643,-0.13365558638531994,-0.13413130161366738,-1.2808289441322245,-2.635906945820288,18.4827238516592,0.3833332061767578,-0.13482610280152585,0.1291656494140625,-0.6277777307873933,0.8861090296155183,-0.2493060406866654,0.5076373395147904,-0.6693207035515307,30.14340705372152,-15.61146571527895,0.37847169010072834,12,-0.10999870300292969,-0.27166557312011363,-1.5566654205322266,-2.5266647338867188,3.553333282470696,3,0.08978260907374414,2.71059427633526,28.74666786193848,-1.1360607240171272,28.76666641235352,1.3116874431047616,28.53333282470703,0.08978260907374414
8008,2011-12-09,28.78666687011719,28.96666717529297,28.156667709350586,28.446666717529297,2346600.0,0.009586199875070367,1.314281666039967,-2.000000000000021,61.69100026997516,52.40550330594481,-0.29597954507356405,-0.4162033813275805,-1.4781024001792424,-2.9306333932754924,17.481048904644453,0.8099994659423828,-0.14765830721738737,0.3945001602172873,-0.37648629760776586,1.1654866180423404,0.009006931304760712,0.7799933891298139,-0.8732959065288703,74.70355016069286,25.66904759054041,0.38549322891252574,12,-0.38333320617676137,-0.4583330154418981,-1.599999904632572,-2.791666984558109,3.6366653442382777,4,0.09425659254421914,-1.4210741885159948,28.51333236694336,2.71059427633526,28.74666786193848,-1.1360607240171272,28.76666641235352,0.09425659254421914
8009,2011-12-12,28.309999465942386,28.690000534057614,28.040000915527344,28.683332443237305,2065800.0,-0.016558617443467316,2.362045322257672,-1.0980376757284167,54.17048223544606,54.277828402089426,0.27783788958763367,0.018073247569283524,-0.9080676287309153,-2.457962180197395,16.114773228630675,0.7466659545898473,-0.04757082957523551,-0.054667186737056284,-0.7939774479137967,0.6846430744396841,-0.42432231732542647,0.3149879438513139,-0.3314307601693649,28.124875823538666,-22.806642899516852,0.3696551305883705,12,0.2100009918212855,0.018334388732906604,-1.1233325004577672,-2.3149995803833043,3.553333282470703,0,0.12822328281857454,1.314281666039967,28.78666687011719,-1.4210741885159948,28.51333236694336,2.71059427633526,28.74666786193848,0.12822328281857454
8010,2011-12-13,27.933332443237305,28.626667022705078,27.803333282470703,28.48666763305664,2047800.0,-0.013305087594869813,-1.0245907213762924,1.4821492433609018,45.99116637434672,52.83769536929934,0.7045591067341483,0.35547147959434966,-0.4354345298471216,-2.0802837852209244,15.03245066482846,0.823333740234375,0.036341507435054154,-0.39483413696289205,-1.1440731010094538,0.3544048270836697,-0.7694536189861729,-0.020214654939611165,1.0666675567626953,11.174707585560121,-38.22745061264731,0.37461948202328,12,0.4683341979980469,0.3950014114379883,-0.7449994087219238,-1.936666488647461,3.756668090820309,1,0.14952273151087736,2.362045322257672,28.309999465942386,1.314281666039967,28.78666687011719,-1.4210741885159948,28.51333236694336,0.14952273151087736
8011,2011-12-14,27.84666633605957,28.156667709350586,27.70666694641113,27.90999984741211,2327100.0,-0.003102605367757194,-1.6213716285658397,0.11445776903004753,51.992030169547014,52.994927962376316,0.69208365403016,0.39740561172557065,-0.2735376939144487,-1.994004782503108,13.828440285323145,0.4500007629394567,0.1267038964834839,-0.4401669502258301,-1.2003594073402688,0.32002550688860865,-0.8202631787830512,-0.06007072166860894,1.129400329589842,11.111060652161987,-42.51788623813386,0.38009622855721975,12,0.5066671371459961,0.48166751861572266,-0.5983328819274902,-1.7899999618530273,3.960000991821289,2,0.13873591552358744,-1.0245907213762924,27.933332443237305,2.362045322257672,28.309999465942386,1.314281666039967,28.78666687011719,0.13873591552358744
8012,2011-12-15,27.95000076293945,28.046667098999023,27.45000076293945,27.98666763305664,2463000.0,0.003710836537229145,6.617059095668311,0.5789489534709189,51.0660137921579,53.51464178034391,0.5323851507872241,0.2864422923261394,-0.3342437851278284,-2.092498901859681,13.10587631365134,0.5966663360595739,0.2036597862062166,-0.32266588211059855,-1.0974758449376552,0.45214408071645806,-0.7100708635241268,0.06473909930292976,0.9752899139404327,32.967038494912956,-22.505079022640224,0.38740498141352764,12,0.274999618530277,0.3166656494140625,-0.6216673851013148,-1.813334465026852,4.069999694824222,3,0.137388194911235,-1.6213716285658397,27.84666633605957,-1.0245907213762924,27.933332443237305,2.362045322257672,28.309999465942386,0.137388194911235
8013,2011-12-16,28.21333312988281,28.489999771118164,28.00666618347168,28.21666717529297,3022800.0,0.009421551332926104,-1.3199941406428812,0.09092800665843181,54.75069547318008,54.2703291904492,0.22884350585971802,0.042622049945460816,-0.5576714185799467,-2.3424914426320917,13.163180642237188,0.5399990081787145,0.13243289266639735,-0.07033348083496449,-0.8346210300417809,0.6939540683718519,-0.4524772554383709,0.31181029376844194,0.6234401521606472,61.55907321297551,2.876068257214257,0.38214377460340787,12,0.011667251586917615,0.053333282470703125,-0.6708331108093226,-2.0766668319702113,4.463333129882816,4,0.1365784220457773,6.617059095668311,27.95000076293945,-1.6213716285658397,27.84666633605957,-1.0245907213762924,27.933332443237305,0.1365784220457773
8014,2011-12-19,28.10000038146973,28.53666687011719,28.04999923706055,28.3700008392334,2067300.0,-0.004016992529430663,-1.6306163267831506,80.98283752851675,50.193437138049084,54.13901573034582,0.30647272746866605,0.16936364306448226,-0.403423735187328,-2.214053868081713,13.2512418106153,0.4866676330566406,0.11066692841143322,-0.18666620254516175,-0.9473893683001755,0.574056963209852,-0.5670277854226669,0.19369538033234335,0.6535665494274845,55.24077988432754,-4.176403810748809,0.3803615828775066,12,0.10833358764648082,0.16666603088378196,-0.4808335304260254,-1.9633340835571325,4.300001144409176,0,0.15385522328094758,-1.3199941406428812,28.21333312988281,6.617059095668311,27.95000076293945,-1.6213716285658397,27.84666633605957,0.15385522328094758
8015,2011-12-20,28.95000076293945,29.0,28.3700008392334,28.3700008392334,2229300.0,0.03024912348507458,-1.1724111849569367,-2.148144223569153,50.09691985592869,53.19063985378475,-0.5752840667381278,-0.6391083056298861,-1.2031854932171164,-3.0436404551434464,13.7687875855593,0.8999996185302699,0.12846986951674566,0.6161674499511669,-0.18723868618840456,1.4195735860907384,0.21446438188138117,1.0178705180209526,-1.5,96.7742411825073,40.677236300507786,0.40170306806978523,12,-0.725000381469723,-0.725000381469723,-1.3308339118957448,-2.813334465026852,3.303333282470714,1,0.10063322655255891,-1.6306163267831506,28.10000038146973,-1.3199941406428812,28.21333312988281,6.617059095668311,27.95000076293945,0.10063322655255891
8016,2011-12-21,29.149999618530273,29.203332901000977,28.803333282470703,29.03000068664551,2582100.0,0.006908423154408094,2.5294266143826047,0.2068947373613424,57.18530053755416,53.01522731624276,-0.7957335254790756,-0.8086333313233283,-1.3480814593519668,-3.2194602216477257,13.852309023493431,0.39999961853027344,0.15254350099173664,0.7704997062683105,-0.1098015873923579,1.650800999928979,0.33034905943797455,1.2106503530986465,-1.668998870849613,96.95817573219936,42.03129421742716,0.44015064683033445,12,-0.8233327865600586,-0.8233327865600586,-1.3749995231628382,-3.013333320617676,3.3599987030029226,2,0.0871355385511805,-1.1724111849569367,28.95000076293945,-1.6306163267831506,28.10000038146973,-1.3199941406428812,28.21333312988281,0.0871355385511805
8017,2011-12-22,29.50666618347168,29.623332977294922,28.983333587646484,29.13999938964844,2442900.0,0.012235559849361977,1.1333299424934753,3.0555838128239157,62.01268602477753,53.050970177887464,-1.1138063495865183,-1.079400668501421,-1.6498449850246821,-3.5362158205759826,14.439115644138123,0.6399993896484375,0.15511318821140918,1.0374996185302727,0.08087807480122677,1.9941211622593187,0.559188846665748,1.5158103903947975,-1.9567721496582067,92.78349785688751,38.293913413610355,0.47831077186452353,12,-0.9699993133544922,-0.9699993133544922,-1.6241660118103027,-3.369999885559082,3.0000019073486257,3,0.07794852627903914,2.5294266143826047,29.149999618530273,-1.1724111849569367,28.95000076293945,-1.6306163267831506,28.10000038146973,0.07794852627903914
8018,2011-12-23,29.893333435058594,30.05666732788086,29.45666694641113,29.63999938964844,2096100.0,0.013104403228159534,1.0689603009655222,0.6909107933353764,67.11409331538634,54.489149186769716,-1.4829303053832241,-1.378159176247049,-1.969536499546379,-3.887343994445672,15.467644602216534,0.6000003814697301,0.1431975821993241,1.323500156402588,0.21608020620570656,2.430920106599469,0.769790181304149,1.8772101315010268,-2.2190330646362355,91.8604430115049,36.81592609447899,0.5537099750984406,12,-1.1399993896484375,-1.1399993896484375,-1.9158334732055664,-3.756667137145996,2.4066658020019602,4,0.07114184931316303,1.1333299424934753,29.50666618347168,2.5294266143826047,29.149999618530273,-1.1724111849569367,28.95000076293945,0.07114184931316303
8019,2011-12-27,30.02666664123535,30.136667251586914,29.73666763305664,29.809999465942386,1184700.0,0.004460299031769699,-1.201847866029713,0.8552627616322823,66.26505668122452,56.7418036653117,-1.505461378200593,-1.4146931640903233,-2.0383367583846663,-3.977082913512234,16.082413576710945,0.39999961853027344,0.1540585008238331,1.3493333816528335,0.11508022465563528,2.5835865386500316,0.7322068031542344,1.9664599601514325,-2.161776914216315,93.77354946115594,39.37752747422228,0.6171265784985991,12,-1.233332633972168,-1.233332633972168,-2.1691665649414062,-3.890000343322754,2.563333511352539,1,0.08825487191745274,1.0689603009655222,29.893333435058594,1.1333299424934753,29.50666618347168,2.5294266143826047,29.149999618530273,0.08825487191745274
8020,2011-12-28,29.73666763305664,30.13999938964844,29.696666717529297,30.03000068664551,1303500.0,-0.0096580486819825,-1.3749865890106712,-1.3538416845663965,61.946894099850766,57.847899657567666,-1.0423750401282845,-1.0484992053571816,-1.6608059692007586,-3.6485122777904344,16.760521986311236,0.4433326721191442,0.12548843902313678,0.9768342971801758,-0.3106140516680682,2.2642826460284198,0.3331101227560538,1.6205584716042978,-1.644600153580818,69.82554173955957,15.912720790022647,0.6437241744241224,12,-0.9416675567626953,-0.9416675567626953,-1.8791675567626953,-3.600001335144043,2.843334197998054,2,0.08956396613390472,-1.201847866029713,30.02666664123535,1.0689603009655222,29.893333435058594,1.1333299424934753,29.50666618347168,0.08956396613390472
8021,2011-12-29,29.8799991607666,29.916667938232425,29.726667404174805,29.80666732788086,1184400.0,0.004820026557065482,1.5908683043550993,-0.2499951232516827,66.85856234468477,59.6026272745151,-0.9688289449993448,-1.1784814103003356,-1.7325856614850643,-3.7305446732127763,16.711841486282193,0.19000053405762074,0.1669794611093991,1.073332500457763,-0.307015869401706,2.453680870317232,0.3831583155280285,1.7635066853874974,-1.5421798520700634,77.52157724108112,19.75103440059793,0.6901741849297345,12,-0.806666374206543,-1.0849990844726562,-2.0266661643981934,-3.743332862854004,2.9466686248779297,3,0.07942888056569375,-1.3749865890106712,29.73666763305664,-1.201847866029713,30.02666664123535,1.0689603009655222,29.893333435058594,0.07942888056569375
8022,2011-12-30,29.75666618347168,29.933332443237305,29.71666717529297,29.88999938964844,1128900.0,-0.004127609797823006,-1.0312569849884217,-1.8182172861342072,62.42527983565838,60.455358870346025,-0.6283471056984986,-1.021683798370205,-1.5141250772453247,-3.558248925059985,16.668114573592653,0.21666526794433594,0.28100839621096085,0.8954996109008775,-0.5462801626626757,2.3372793844644306,0.17460972411910092,1.616389497682654,-1.2025852650609146,43.902384561062746,-11.241847577927679,0.7208898867817758,12,-0.661666870117184,-0.9616661071777344,-1.9033331871032715,-3.619999885559082,3.230001449584961,4,0.0925282463124466,1.5908683043550993,29.8799991607666,-1.3749865890106712,29.73666763305664,-1.201847866029713,30.02666664123535,0.0925282463124466
8023,2012-01-03,30.333332061767575,31.10333251953125,30.06999969482422,30.13333320617676,5081100.0,0.019379384597062232,-5.3265427665574805,-1.4999928474357125,75.27063024055016,63.24171365951281,-0.9752211477224328,-1.5427709637376985,-2.0105347831696427,-4.067944120954291,17.417533601377716,1.3466663360595703,0.40264234966361556,1.3866655349731403,-0.19203905814084266,2.965370128087123,0.5973132384161488,2.1760178315301317,-1.588940926808288,45.26059731687383,-12.75193449731968,0.7893522965569919,1,-0.5966653823852504,-1.056665420532223,-2.434998989105221,-4.196665763854977,2.8333358764648473,1,0.07164844352170685,-1.0312569849884217,29.75666618347168,1.5908683043550993,29.8799991607666,-1.3749865890106712,29.73666763305664,0.07164844352170685
8024,2012-01-04,30.643333435058594,30.773332595825195,30.270000457763672,30.270000457763672,4585500.0,0.010219825921523151,-1.696424739697753,1.8666755676779514,84.42003057252023,67.05539262802299,-0.9906926850209707,-1.7777368278105925,-2.2615656007849907,-4.323820717541427,17.99148362921487,0.5033321380615234,0.5446385896615453,1.5911668777465806,-0.145356729503483,3.327690484996644,0.7229050741215488,2.4594286813716124,-1.5686905062592338,67.29862318270693,3.2225647475016075,0.8682618036250325,1,-0.6900005340576172,-1.3666667938232422,-2.804999828338623,-4.506667137145996,2.14666748046875,2,0.05406284552928553,-5.3265427665574805,30.333332061767575,-1.0312569849884217,29.75666618347168,1.5908683043550993,29.8799991607666,0.05406284552928553
8025,2012-01-05,30.8799991607666,30.920000076293945,30.32666778564453,30.399999618530273,4120200.0,0.007723236971250769,1.1190386986464669,1.2857142857142858,87.11259467522467,70.3806475322086,-1.0334788917350117,-1.9478251247126828,-2.430888981221951,-4.516943573184232,18.600076792181948,0.5933322906494141,0.6733922513198394,1.7221659660339341,-0.18956213405905942,3.6338940661269277,0.7663019159874374,2.678030016080431,-1.521339689264778,83.89421357556685,12.576529943028675,0.9558640500464971,1,-0.8366661071777344,-1.60333251953125,-2.8183321952819824,-4.743332862854004,2.1700000762939524,3,0.0553756812919175,-1.696424739697753,30.643333435058594,-5.3265427665574805,30.333332061767575,-1.0312569849884217,29.75666618347168,0.0553756812919175
8026,2012-01-06,30.833332061767575,30.98666763305664,30.643333435058594,30.809999465942386,2338800.0,-0.001511240293630478,1.0807897489842038,0.048609620993555834,85.77338587462226,73.02072529330245,-0.8078770105660524,-1.830674610557633,-2.332904575863463,-4.423688854019272,19.488024134150326,0.3433341979980469,0.8482757384874162,1.571165657043455,-0.4694935094054138,3.6118248234923236,0.5508360738190206,2.5914952402678892,-1.2304183635416308,80.52879457285411,4.179904645076377,1.020329583224434,1,-0.5533323287963832,-1.556665420532223,-2.78916501998901,-4.696665763854977,2.433334350585948,4,0.05664875161036975,1.1190386986464669,30.8799991607666,-1.696424739697753,30.643333435058594,-5.3265427665574805,30.333332061767575,0.05664875161036975
8027,2012-01-09,31.07333374023437,31.166667938232425,30.803333282470703,30.946666717529297,1779900.0,0.00778383854155007,1.3191419423172615,5.4287582767937845,85.69054471814867,75.08477544916494,-0.8965590206360226,-1.970059782182922,-2.5037722572045915,-4.612945721272361,20.480299944086028,0.3633346557617223,0.9832990393936925,1.6831672668457003,-0.47735270269253505,3.8436872363839356,0.6029072820765826,2.763427251614818,-1.2603614070256839,91.48929509365644,12.721439627410902,1.0802599847691174,1,-0.6416664123535121,-1.764999389648434,-2.9816665649414027,-4.936667442321774,1.9999999999999964,0,0.05642568190679542,1.0807897489842038,30.833332061767575,1.1190386986464669,30.8799991607666,-1.696424739697753,30.643333435058594,0.05642568190679542
8028,2012-01-10,31.5,31.770000457763672,31.19333267211914,31.61000061035156,4635900.0,0.0137309457470014,1.6821738436152658,-0.8684234302062905,89.3518675910836,77.6499766613715,-1.1972566376087173,-2.301000838369049,-2.867923866205487,-4.979271191253719,22.269704401477576,0.6966667175293004,1.0986603525695848,1.9741668701171875,-0.36053013329856753,4.3088638735329425,0.80681836840931,3.141515371825065,-1.4704363699875138,81.99996948242188,0.2455180735548197,1.1673485017078775,1,-0.7666664123535156,-1.8899993896484375,-3.4083328247070312,-5.363333702087402,1.7466659545898438,1,0.047195797874814094,1.3191419423172615,31.07333374023437,1.0807897489842038,30.833332061767575,1.1190386986464669,30.8799991607666,0.047195797874814094
8029,2012-01-11,31.940000534057614,31.98666763305664,31.32333374023437,31.483333587646484,4193100.0,0.013968270922463999,1.412118227625993,-4.151494659453562,88.2353113345837,80.57091190967516,-1.4944680376137107,-2.5877840779382275,-3.251688240420034,-5.342347354907762,24.438381228593222,0.6633338928222692,1.1866817093291218,2.232667350769038,-0.2629057965053967,4.728240498043476,0.9848807771318207,3.4804539244062553,-1.5971582750499138,97.188728717549,16.61812261808413,1.2477865736372187,1,-1.088333129882809,-2.2216663360595668,-3.848333358764645,-5.803334236145016,1.4999980926513707,2,0.03840536580037979,1.6821738436152658,31.5,1.3191419423172615,31.07333374023437,1.0807897489842038,30.833332061767575,0.03840536580037979
8030,2012-01-12,32.110000610351555,32.12666702270508,31.626667022705078,31.85666656494141,2304900.0,0.005322481949011637,2.4883696172885506,0.5547457450140773,88.14435092862819,82.93599953011332,-1.444289278581774,-2.5600922715877132,-3.3458759261991737,-5.425882903225922,27.211073264513164,0.5,1.2313949148631949,2.1938340187072676,-0.3746371474514021,4.762305184865941,0.909598435627931,3.478069601786604,-1.4383932765340681,98.87642183172254,19.536908635491486,1.2842355830793366,1,-1.188333511352532,-2.3216667175292898,-4.014166831970208,-5.973334312438958,1.416667938232429,3,0.02117721246497184,1.412118227625993,31.940000534057614,1.6821738436152658,31.5,1.3191419423172615,31.07333374023437,0.02117721246497184
8031,2012-01-13,31.709999084472656,31.876667022705078,31.38999938964844,31.71999931335449,3509400.0,-0.01245722573265684,2.0102937099238223,-0.039474476735419047,78.079852908933,84.67539653825496,-0.8464127310260317,-1.9561102976528488,-2.8615413039495508,-4.947784117332581,30.090774017565213,0.7200012207031143,1.2713900380997636,1.6006658554077156,-0.89246982955693,4.093801540372361,0.35409801292539456,2.8472336978900366,-0.7473798128776501,68.51376749763624,-8.748220610406875,1.2465678424823219,1,-0.6116657257080078,-1.9216651916503906,-3.605832099914551,-5.544999122619629,1.6133346557617116,4,0.042257968819811476,2.4883696172885506,32.110000610351555,1.412118227625993,31.940000534057614,1.6821738436152658,31.5,0.042257968819811476
8032,2012-01-17,31.790000915527344,32.080001831054695,31.69333267211914,31.86666679382324,1495800.0,0.002522921266619127,-1.8641909027331887,7.666412359338627,76.22119465703611,84.78101480675338,-0.6790648500434742,-1.8273686767789634,-2.8750664732310796,-4.958117358087009,32.93249986434551,0.386669158935554,1.3622405095151002,1.488667678833007,-0.8932529724049942,3.8705883300710084,0.2977073532140082,2.679628004452006,-0.5945720937103225,63.92867068844311,-11.012206869877467,1.1909603256190004,1,-0.5916671752929688,-2.001667022705078,-3.6858339309692383,-5.261667251586914,1.8633308410644602,1,0.04645062769107766,2.0102937099238223,31.709999084472656,2.4883696172885506,32.110000610351555,1.412118227625993,31.940000534057614,0.04645062769107766
8033,2012-01-18,32.066665649414055,32.169998168945305,31.6200008392334,31.84333229064941,2879400.0,0.008702885370210245,1.5581366465137199,-2.9130737653937944,77.12764473401873,83.97074971358656,-0.7643823200962849,-1.8978537232264188,-3.1057071901059494,-5.168811718824379,35.87664656584438,0.549997329711907,1.4386565999922425,1.5726657867431584,-0.7198202897948249,3.8651518632811417,0.4264227484741667,2.71890882501215,-0.684989187419422,87.79533944887986,14.607257181424771,1.146243038268992,1,-0.8183326721191371,-2.2566661834716797,-3.7441654205322195,-5.339999198913567,1.6200027465820312,2,0.031392976801088324,-1.8641909027331887,31.790000915527344,2.0102937099238223,31.709999084472656,2.4883696172885506,32.110000610351555,0.031392976801088324
8034,2012-01-19,32.42333221435547,32.650001525878906,31.433332443237305,32.01333236694336,3597000.0,0.011122658303200694,1.8185216442278378,1.8358200032453682,85.10449210377841,83.74762720564807,-0.9409544895790667,-2.017456121648486,-3.415662193932402,-5.449632173775065,39.02633889171271,1.2166690826416016,1.572869742607132,1.7131657600402832,-0.43992840776010667,3.866259927840673,0.6366186761400883,2.789712843940478,-0.25333404541016336,82.01040260125578,8.050110924401736,1.0765470839001958,1,-0.7766647338867188,-2.373331069946289,-4.057498455047607,-5.6966657638549805,2.020000457763672,3,0.025393248750350317,1.5581366465137199,32.066665649414055,-1.8641909027331887,31.790000915527344,2.0102937099238223,31.709999084472656,0.025393248750350317
8035,2012-01-20,31.86333274841309,32.41666793823242,31.83666610717773,32.35666656494141,2795100.0,-0.01727149641005865,-1.1219562403396242,-1.2032536588542966,73.36998197534092,82.36947121683903,-0.2534537228549212,-1.2943692692044912,-2.815462478164651,-4.822606611382579,41.604448119992,0.5866661071777379,1.5988030733810668,1.0074996948242223,-1.0355812052972162,3.0505805949456573,-0.014040755236496949,2.0290401448849416,-0.4300003051757848,37.56607589418179,-34.458938406593674,1.0215404500607181,1,-0.1366653442382848,-1.8133316040039098,-3.439165592193607,-5.136666297912601,2.2600002288818324,4,0.04948213957230885,1.8185216442278378,32.42333221435547,1.5581366465137199,32.066665649414055,-1.8641909027331887,31.790000915527344,0.04948213957230885
8036,2012-01-23,31.690000534057614,32.01333236694336,31.38333320617676,31.88999938964844,1954200.0,-0.005439864552903906,1.8209034891814293,0.40540268858570094,72.51553126155069,80.9055808327726,0.06054293195208871,-0.9707612010963977,-2.606876402285849,-4.591783466620239,43.59919758099047,0.629999160766598,1.5618729589567337,0.70716743469238,-1.2007518163771955,2.615086685761959,-0.24679219084240955,1.6611270602271695,0.7266674041748082,24.21054692146754,-49.24967521424537,0.9539596255347894,1,0.2316665649414098,-1.639999389648434,-3.3250002861022914,-4.963334083557125,2.6933307647705114,0,0.05795733618093446,-1.1219562403396242,31.86333274841309,1.8185216442278378,32.42333221435547,1.5581366465137199,32.066665649414055,0.05795733618093446
8037,2012-01-24,31.80666732788086,31.920000076293945,31.47333335876465,31.489999771118164,2179800.0,0.00368150179416582,-1.5523784611528002,-1.5833468437967337,69.21740376520324,78.66841818545255,0.06575364983484633,-0.9552594386025532,-2.6671864196256863,-4.648526328305003,45.1352227880517,0.4466667175292969,1.493783771751648,0.708834171295166,-1.099094226515021,2.5167625691053566,-0.19513002760992748,1.6127983702002595,0.6100006103515625,33.421071255942074,-41.80488605568312,0.903964198905095,1,0.18000030517578125,-1.7566661834716797,-3.4658336639404297,-5.080000877380371,2.7133331298828125,1,0.04768391471885014,1.8209034891814293,31.690000534057614,-1.1219562403396242,31.86333274841309,1.8185216442278378,32.42333221435547,0.04768391471885014
8038,2012-01-25,32.02000045776367,32.133331298828125,31.51000022888184,31.74333381652832,4502700.0,0.006707182732590411,1.4768368518581536,0.8736816744466195,68.42105263157895,76.46683388511869,-0.07382370192679133,-1.0551995727670977,-2.8305156070938295,-4.803067206752548,46.310902769240776,0.6233310699462855,1.4474589492890857,0.8158339500427232,-0.9433112673895678,2.574979167475014,-0.06373865867342232,1.6954065587588687,0.3760007858276353,50.26313847784729,-24.892962238168735,0.8795726087161448,1,-0.0033330917358398438,-1.691666603088379,-3.774167060852051,-5.293334007263184,2.126667022705078,2,0.05100972128287751,-1.5523784611528002,31.80666732788086,1.8209034891814293,31.690000534057614,-1.1219562403396242,31.86333274841309,0.05100972128287751
8039,2012-01-26,32.676666259765625,33.200000762939446,31.75,32.176666259765625,8007300.0,0.02050798852636282,-1.142859558923004,1.8072290817838996,71.61186826357746,74.62989136677972,-0.6872790552731445,-1.584387079013183,-3.4360381695072846,-5.387690221897863,47.75564248117615,1.450000762939446,1.4057304416929632,1.3399997711181655,-0.4447270215581156,3.1247265637944466,0.44763637478002494,2.232363167456306,-1.2933330535888636,71.19261027007016,-2.7401095542314238,0.8923633963381409,1,-0.38499927520751953,-2.051666259765625,-4.430832862854004,-5.521666526794434,1.5533332824707031,3,0.030908971196797586,1.4768368518581536,32.02000045776367,-1.5523784611528002,31.80666732788086,1.8209034891814293,31.690000534057614,0.030908971196797586
8040,2012-01-27,32.400001525878906,32.83333206176758,31.809999465942386,32.490001678466804,4483500.0,-0.00846673683561694,1.6352107349322345,-0.18000030517579546,67.85718012623295,73.49403883536861,-0.4080639057985245,-1.1572967135392958,-3.1040504754790277,-5.032036201264724,49.37044587231145,1.0233325958251918,1.294696643826363,0.9301683425903313,-0.7460400280541464,2.606376713234809,0.0920641572680907,1.7682725279125684,-0.9803349685668898,55.96336632519907,-16.427165460909542,0.838104185322238,1,-0.10833454132080078,-1.615000724792484,-4.162501335144043,-5.091668128967282,1.9666671752929688,4,0.06306577314844142,-1.142859558923004,32.676666259765625,1.4768368518581536,32.02000045776367,-1.5523784611528002,31.80666732788086,0.06306577314844142
8041,2012-01-30,32.25333404541016,32.42333221435547,31.93000030517578,32.153331756591804,3021300.0,-0.004526773875352941,1.2424247678663496,-1.1111346585850859,63.74224657943224,72.10748904896818,-0.1969283235076773,-0.8682225782945316,-2.9029460093130695,-4.80541912785862,51.072515245245164,0.4933319091796875,1.1704812797482518,0.6648341178894128,-0.8673208379734803,2.196989073752306,-0.10124336004203371,1.4309115958208594,-0.7980608039855994,45.17376564586797,-23.776401389825914,0.7660774779314471,1,0.03833293914794211,-1.2516670227050888,-4.028333663940437,-4.945000648498539,3.1299972534179616,0,0.05797846911739257,1.6352107349322345,32.400001525878906,-1.142859558923004,32.676666259765625,1.4768368518581536,32.02000045776367,0.05797846911739257
8042,2012-01-31,32.509998321533196,32.933334350585945,31.976667404174805,32.52000045776367,3062400.0,0.007957759522214669,1.2868443609570834,-0.1000190730498517,62.2473647107149,70.45412460193441,-0.3807616172210686,-0.9571093644701101,-3.0868838246944037,-4.9899954174344785,52.96485121532085,0.9566669464111399,1.0372488399307542,0.7838317871093672,-0.5352685341135413,2.102932108332279,0.12428162649791119,1.4433819477208232,-1.0198305296783339,59.17146607346988,-7.792229888114569,0.6595501606114555,1,-0.21833133697509055,-1.4183311462402308,-4.183331489562981,-5.14999866485595,2.6400032043457102,1,0.05762328741967715,1.2424247678663496,32.25333404541016,1.6352107349322345,32.400001525878906,-1.142859558923004,32.676666259765625,0.05762328741967715
8043,2012-02-01,32.506668090820305,32.689998626708984,32.06999969482422,32.62666702270508,4553400.0,-0.0001024371234951138,4.0271106230958384,11.997330282219496,57.685380969552554,67.40755669813153,-0.3447024891727821,-0.8249031271339717,-3.0016292750512292,-4.9121083481761545,53.71294764491608,0.6199989318847656,0.9789489568417835,0.6718347549438413,-0.5156568259192511,1.8593263358069336,0.07808896451229685,1.2655805453753857,-0.9823036395437512,52.18397880607908,-10.503853983174999,0.5937457904315461,2,-0.21500110626219993,-1.1783342361450195,-3.970001220703118,-4.936668395996087,2.8366661071777415,2,0.061935980683050174,1.2868443609570834,32.509998321533196,1.2424247678663496,32.25333404541016,1.6352107349322345,32.400001525878906,0.061935980683050174
8044,2012-02-02,32.299999237060554,32.62666702270508,32.27333450317383,32.52000045776367,2966700.0,-0.006357737224323978,-1.5853849159828057,1.833359824522196,52.55146263298547,65.09438788231427,-0.1758619953816094,-0.5141163667899988,-2.7152529607676748,-4.62525997585378,54.50147213514512,0.35333251953125,0.9296592688317951,0.3823326110839922,-0.6797039065206931,1.4443691286886775,-0.14868564771835224,0.9133508698863366,-0.7421220595507414,43.62009742746019,-13.891550228182417,0.5310182588023429,2,-0.008332252502448512,-0.8516654968261825,-3.5466651916503977,-4.5133323669433665,3.3699989318847585,3,0.05717239278722208,4.0271106230958384,32.506668090820305,1.2868443609570834,32.509998321533196,1.2424247678663496,32.25333404541016,0.05717239278722208
8045,2012-02-03,32.59000015258789,32.880001068115234,32.52000045776367,32.60333251953125,3700200.0,0.008978356729946624,-3.6957084214454534,0.060601331668749356,62.17715780627791,63.94567972061729,-0.393305403213958,-0.7056171055531806,-2.919458542165664,-4.835242214635809,55.261095962943415,0.5800018310546804,0.8575976649357209,0.5868334770202637,-0.3958268075346254,1.5694937615751527,0.09550333474281558,1.0781636192977082,-0.9992805033694836,65.78066900364186,9.261641321691336,0.49133014227744487,2,-0.25333309173583984,-1.1416664123535192,-3.796666145324707,-4.763333320617676,3.156665802001953,4,0.050322165755442905,-1.5853849159828057,32.299999237060554,4.0271106230958384,32.506668090820305,1.2868443609570834,32.509998321533196,0.050322165755442905
8046,2012-02-06,32.580001831054695,32.65999984741211,32.31999969482422,32.536666870117195,2125200.0,-0.0003067910858050027,2.3443022775883167,-3.2503576537911303,61.14773900508281,63.04905030282614,-0.2724331305913523,-0.5882111562804759,-2.829426922523389,-4.747877342965907,55.799468197901724,0.3400001525878906,0.7147875242634072,0.489501667022715,-0.3563406567570411,1.3353439908024711,0.06658050513284053,0.9124228289125931,-0.9570965595618652,63.06629795701117,7.175361643959363,0.4229211618898777,2,-0.22500133514405007,-1.1216678619384872,-3.7850017547607493,-4.7516689300537145,3.1499977111816335,0,0.05483937291906971,-3.6957084214454534,32.59000015258789,-1.5853849159828057,32.299999237060554,4.0271106230958384,32.506668090820305,0.05483937291906971
8047,2012-02-07,32.82666778564453,33.07333374023437,32.5,32.57333374023437,2116200.0,0.007571084736855971,-1.866657765740299,5.845950704225516,60.81599614331015,62.20404402635182,-0.401408655665044,-0.7344419415004637,-2.9746719694058257,-4.927251637799603,56.311680390781696,0.5733337402343679,0.6610621967509189,0.648500919342041,-0.11266025647753963,1.4096620951616217,0.2679203314322507,1.0290815072518313,-1.1722206043227708,75.41537081112372,22.5868823843891,0.38058058790978977,2,-0.3516674041748047,-1.3683338165283239,-3.8925013542175293,-4.998334884643551,3.126667022705078,1,0.07788373556153783,2.3443022775883167,32.580001831054695,-3.6957084214454534,32.59000015258789,-1.5853849159828057,32.299999237060554,0.07788373556153783
8048,2012-02-08,32.98666763305664,33.09999847412109,32.696666717529304,32.75333404541016,1960500.0,0.004874081294418797,-1.3269033968991188,0.9210510465290833,58.492515889501675,60.74633820701007,-0.45803372557750777,-0.8193628718658843,-3.034673583846235,-5.015099629257499,56.375729571495235,0.40333175659178266,0.6305098172536354,0.7341673851013155,-0.038421462143595875,1.5067562323462305,0.34787296147885627,1.1204618087237712,-1.301309380102527,86.29057935903722,35.61863790432658,0.38629442362245664,2,-0.5316686630249023,-1.3516674041748082,-4.041667938232422,-5.1583347320556605,2.55999755859375,2,0.06558206839463665,-1.866657765740299,32.82666778564453,2.3443022775883167,32.580001831054695,-3.6957084214454534,32.59000015258789,0.06558206839463665
8049,2012-02-09,33.16666793823242,33.243331909179695,32.82666778564453,33.026668548583984,2112900.0,0.0054567592937275755,1.8409498790541934,0.5999967302630687,72.19078300008796,61.22784963743841,-0.6271715182001003,-0.951538252298036,-3.110414868633086,-5.119412489488482,56.32530362891789,0.41666412353516336,0.6293848123475385,0.8528343200683608,-0.005322223306563956,1.7109908634432855,0.423756048380902,1.2819125917558232,-1.451016835078601,91.69703279541834,37.74106545149894,0.4290782716874616,2,-0.5800018310546875,-1.4100017547607386,-3.660001277923584,-4.760002136230469,2.6899986267089844,3,0.06562812591904965,-1.3269033968991188,32.98666763305664,-1.866657765740299,32.82666778564453,2.3443022775883167,32.580001831054695,0.06562812591904965
8050,2012-02-10,32.790000915527344,32.96666717529297,32.60333251953125,32.86999893188477,3733200.0,-0.011356794219020139,1.6585348833963687,-0.5714168937330207,67.51596496545844,61.64715168033021,-0.21161933170962755,-0.5494877830779217,-2.6384860680208604,-4.664754256214536,55.945067886289635,0.5633354187011719,0.6139910590382094,0.4421672821044922,-0.43564368911931695,1.3199782533282978,0.003261796492587621,0.8810727677163968,-1.0132425801324878,50.902720970393666,-6.534286604487598,0.4389054856119035,2,-0.18000125885009766,-1.0050010681152308,-3.1750011444091797,-4.318334579467773,2.933330535888672,4,0.08783156977754691,1.8409498790541934,33.16666793823242,-1.3269033968991188,32.98666763305664,-1.866657765740299,32.82666778564453,0.08783156977754691
8051,2012-02-13,33.049999237060554,33.15999984741211,32.76333236694336,32.97999954223633,2312100.0,0.00792919531179681,1.7356291599800058,-0.8750178818368334,68.93403539428229,62.39011508961547,-0.38747348460387343,-0.7419916726977362,-2.825854466065948,-4.842115876431016,56.24274572144336,0.39666748046875,0.5300000325089798,0.6351655960083065,-0.24221640485743023,1.5125475968740432,0.19647459557543812,1.0738565964411748,-1.2145779587143046,73.99107051216282,12.9578678784369,0.43869100043286796,2,-0.39333343505860086,-1.1066665649414098,-3.3899993896484446,-4.118332862854011,2.6399993896484304,0,0.08159354855613388,1.6585348833963687,32.790000915527344,1.8409498790541934,33.16666793823242,-1.3269033968991188,32.98666763305664,0.08159354855613388
8052,2012-02-14,33.26666641235352,33.33333206176758,32.93666839599609,32.94333267211914,2897700.0,0.006555739191969723,-1.356448432932161,4.619073569481921,68.96554925961473,63.64346712184461,-0.5425775868322376,-0.8878806276094977,-2.956957458815644,-4.959144808856266,56.440580414392585,0.3966636657714915,0.48535420056343526,0.7779994964599695,-0.1261106702384467,1.6821096631583856,0.3259444131107614,1.2300545798091775,-1.3749287087739361,90.86771353173353,27.29601423333905,0.4520550833492084,2,-0.4633331298828196,-1.198333740234382,-3.4883332252502512,-4.33500003814698,2.4900016784667898,1,0.07404809064271167,1.7356291599800058,33.049999237060554,1.6585348833963687,32.790000915527344,1.8409498790541934,33.16666793823242,0.07404809064271167
8053,2012-02-15,33.07333374023437,33.316665649414055,32.946666717529304,33.299999237060554,2544300.0,-0.005811603414743183,1.846164003697392,-0.7010264275601984,57.02482577102567,64.14050747051574,-0.29101336873522854,-0.6485136728919798,-2.6771459695541004,-4.658622342727828,56.5766937053428,0.3699989318847514,0.47330221470510736,0.5343334197998004,-0.3828480021407472,1.4515148417403445,0.07574270882953016,0.9929241307700707,-1.0951003751635007,64.38376923679782,1.7026965540489272,0.4585907109702724,2,-0.24666786193846946,-0.8100013732910085,-3.2033329010009695,-4.109999656677235,2.793334960937507,2,0.08707924912364251,-1.356448432932161,33.26666641235352,1.7356291599800058,33.049999237060554,1.6585348833963687,32.790000915527344,0.08707924912364251
8054,2012-02-16,33.246665954589844,33.330001831054695,32.96666717529297,33.03333282470703,1649700.0,0.005240844957356439,-1.0961750077028447,-0.941180430501969,65.56372102155605,64.51679227221331,-0.3530679533971579,-0.7979104379083424,-2.7573008076014673,-4.730066741736799,56.36407263710079,0.36333465576172586,0.45957145270362076,0.6664989471435518,-0.30133324581318277,1.6343311401002865,0.18258285066518454,1.1504150436219192,-1.1871266677171732,88.12792307893292,23.581024656314497,0.4839160964783674,2,-0.4200000762939453,-0.9183330535888672,-3.0749988555908203,-3.98166561126709,3.2866668701171875,3,0.06917984618975082,1.846164003697392,33.07333374023437,-1.356448432932161,33.26666641235352,1.7356291599800058,33.049999237060554,0.06917984618975082
8055,2012-02-17,33.439998626708984,33.48666763305664,33.189998626708984,33.33333206176758,2585400.0,0.005815099546619296,1.9666221628838452,0.5,71.44580655569087,65.66102200005865,-0.46170139351029604,-0.9139242554058598,-2.860810635007354,-4.845432667443966,56.18778484288918,0.29666900634765625,0.48156359401565396,0.7809983253479018,-0.19777494275303553,1.7597715934488392,0.29161169129743314,1.2703849593983705,-1.304031773342622,93.54808087839763,25.45383308004736,0.4893866340504688,2,-0.44666481018066406,-1.0049982070922852,-3.1549978256225586,-4.066664695739746,3.093334197998047,4,0.07226878102507439,-1.0961750077028447,33.246665954589844,1.846164003697392,33.07333374023437,-1.356448432932161,33.26666641235352,0.07226878102507439
8056,2012-02-21,33.526668548583984,33.79666519165039,33.330001831054695,33.426666259765625,2069700.0,0.0025918039902601553,-2.1818193640679904,0.937522351763107,69.57646540326154,66.63440747338657,-0.4469683115013652,-0.9021965975005983,-2.8541539359368144,-4.852361332760378,57.31025859242571,0.466663360595696,0.5509000103516044,0.7758348464965792,-0.164009087085617,1.7156787800787754,0.3059128797054811,1.2457568132876773,-1.282645632842403,68.60492452637722,-0.5924664086857234,0.4699219667910984,2,-0.32666969299316406,-0.9366693496704102,-3.17166805267334,-4.083334922790527,2.5933303833007884,1,0.06551986815059818,1.9666221628838452,33.439998626708984,-1.0961750077028447,33.246665954589844,1.846164003697392,33.07333374023437,0.06551986815059818
8057,2012-02-22,33.32333374023437,33.62333297729492,33.17333221435547,33.54666519165039,2136000.0,-0.006064867675562802,1.389382323452264,-2.233263398817542,64.60068473531297,67.31309290069893,-0.18525388949210964,-0.6107231382530642,-2.5504088308493813,-4.57077579639499,58.311818848885636,0.4500007629394531,0.557070544979247,0.4966667175292869,-0.36381035256633254,1.3571437876249028,0.06642818248148075,0.9269052525770931,-0.9240465969019027,44.313846927142336,-25.91881238890427,0.4302385350478086,2,-0.12333488464354758,-0.7333345413207937,-2.880000114440911,-3.880000114440911,3.079998016357429,2,0.07102125210291077,-2.1818193640679904,33.526668548583984,1.9666221628838452,33.439998626708984,-1.0961750077028447,33.246665954589844,0.07102125210291077
8058,2012-02-23,33.653331756591804,33.663333892822266,33.03333282470703,33.20666885375977,2675400.0,0.009902911243210966,1.7000016348685572,-1.9999999999999363,73.17351657826643,67.42228552049656,-0.45901055631239274,-0.8559679527912678,-2.7829034380313438,-4.819277484899999,58.99942307059713,0.6300010681152344,0.5823491734202619,0.7449981689453224,-0.10306759593663628,1.5930639338272812,0.32096528650433953,1.1690310513863054,-1.1143068084275498,82.73087016669894,8.754671351562138,0.42403288244098025,2,-0.45333290100098367,-1.0633325576782298,-3.1599979400634837,-4.209998130798347,2.5699996948242116,3,0.06250009209909857,1.389382323452264,33.32333374023437,-2.1818193640679904,33.526668548583984,1.9666221628838452,33.439998626708984,0.06250009209909857
8059,2012-02-24,33.68666839599609,33.733333587646484,33.53333282470703,33.656665802001946,2670600.0,0.0009905895691220135,2.2432649778846283,0.06717055256640192,70.58826057002707,67.76365169878196,-0.4591081984731318,-0.8535184245819636,-2.7009722183529234,-4.759558262983219,58.90175562804778,0.20000076293945312,0.5967928045232043,0.7278347015380788,-0.18030439397013254,1.6359737970462902,0.2737651537839767,1.181904249292181,-1.0218794234832203,85.58992119058591,10.140116237763394,0.4540695477541052,2,-0.40666961669921164,-1.0966691970825124,-3.1575021743774414,-3.9100027084350515,2.9166641235351634,4,0.06471403700565714,1.7000016348685572,33.653331756591804,1.389382323452264,33.32333374023437,-2.1818193640679904,33.526668548583984,0.06471403700565714
8060,2012-02-27,34.44333267211914,34.52333450317383,33.33333206176758,33.419998168945305,4038600.0,0.022461831702329738,1.0112635192856336,34.10820089001931,77.32156780708554,68.69559974464899,-1.0690007761953595,-1.5275719093845836,-3.3190565950840707,-5.415320484289214,59.046370531160576,1.19000244140625,0.6347679606450143,1.3823324203491225,0.2965304956837471,2.468134345014498,0.8394314580164348,1.9252333826818102,-1.6653560776925218,94.63075564203331,16.886882672859713,0.5429009623326879,2,-0.7133312225341797,-1.4899988174438477,-3.594998359680176,-4.393331527709961,2.023334503173828,0,0.06067938234907455,2.2432649778846283,33.68666839599609,1.7000016348685572,33.653331756591804,1.389382323452264,33.32333374023437,0.06067938234907455
8061,2012-02-28,34.12333297729492,34.496665954589844,33.903331756591804,34.446666717529304,2307900.0,-0.009290613596263597,1.8031611007983517,-0.31596094847928424,68.61241766003909,68.65636290025168,-0.6489850317227592,-1.1175930201385995,-2.8585442728307697,-5.00600636573423,59.19880060333487,0.5933341979980398,0.609795859560947,0.9688327789306612,-0.14580371708583328,2.0834692749471557,0.4115145309224175,1.526151026938905,-1.1359134338186365,73.15429024949115,-4.682364516758454,0.5573182480082461,2,-0.3883323669433594,-1.169999122619629,-3.2349987030029297,-4.073331832885742,2.520000457763672,1,0.07062615627306057,1.0112635192856336,34.44333267211914,2.2432649778846283,33.68666839599609,1.7000016348685572,33.653331756591804,0.07062615627306057
8062,2012-02-29,34.383331298828125,34.439998626708984,34.05666732788086,34.156665802001946,3256200.0,0.007619370643137335,1.2548889811396964,-0.7010264275601764,69.48833713561177,70.04119749631683,-0.8201770626239835,-1.29652341647774,-2.9754429848341317,-5.191782282797554,59.01560299056337,0.383331298828125,0.6366977419522897,1.135164451599124,-0.06313639312660513,2.333465296324853,0.5360140292362559,1.734314873961992,-1.2116019601881334,90.60382237355829,13.264959339262006,0.5991504223628651,2,-0.6383304595947266,-1.3849973678588867,-3.3974971771240234,-4.333330154418945,2.5400009155273438,2,0.050508998618055356,1.8031611007983517,34.12333297729492,1.0112635192856336,34.44333267211914,2.2432649778846283,33.68666839599609,0.050508998618055356
8063,2012-03-01,34.52000045776367,34.540000915527344,34.27333450317383,34.413333892822266,2318400.0,0.003974866709329117,2.6363399916770702,0.47059021525099926,69.1148611515208,70.43576862186845,-0.815851518844056,-1.3435073654336094,-2.9729633107845856,-5.255980643676146,58.85182547162226,0.2666664123535156,0.6453843212294927,1.1711669921875014,-0.10085653538997974,2.4431905197649826,0.5351552283987573,1.8071787559762456,-1.1860784993796187,98.34250650446856,21.87719069391926,0.6360117637887411,3,-0.7333335876464844,-1.494999885559082,-3.5016660690307617,-4.469999313354492,2.7566680908203125,3,0.054557684642340565,1.2548889811396964,34.383331298828125,1.8031611007983517,34.12333297729492,1.0112635192856336,34.44333267211914,0.054557684642340565
8064,2012-03-02,34.14666748046875,34.543331146240234,34.09000015258789,34.46666717529297,2001000.0,-0.010814976023876599,-1.0922919821120463,-3.0,69.1800163086386,70.18401414997375,-0.33685112019616525,-0.869302716494964,-2.458297102615038,-4.810866933463942,58.46050054183274,0.45333099365234375,0.6332545687170423,0.705500602722168,-0.5129267707676348,1.9239279762119708,0.09628691597726657,1.3147142894670694,-0.643894468084639,67.21785405776906,-11.965382577417444,0.6092136867449007,3,-0.3583354949951172,-1.0000019073486328,-2.9741668701171875,-4.09666633605957,2.1833343505859375,4,0.060816007071117006,2.6363399916770702,34.52000045776367,1.2548889811396964,34.383331298828125,1.8031611007983517,34.12333297729492,0.060816007071117006
8065,2012-03-05,34.22999954223633,34.563331604003906,34.080001831054695,34.080001831054695,2869800.0,0.002440415651549177,-5.444495307851283,-0.4687432944710457,67.55952516110253,69.95990967862275,-0.33116200055023626,-0.8679718521376998,-2.423815867846905,-4.821896863573848,57.88508636513614,0.48332977294921164,0.6959055102353204,0.7068326950073214,-0.4909703188366876,1.9046357088513304,0.10793118808531688,1.3057342019293259,-0.5607372284352365,49.49513048001564,-29.09136454859162,0.5989015069220036,3,-0.4316673278808594,-1.0433340072631836,-2.7716660499572754,-3.904998779296882,4.0433349609375,0,0.06933488194665238,-1.0922919821120463,34.14666748046875,2.6363399916770702,34.52000045776367,1.2548889811396964,34.383331298828125,0.06933488194665238
8066,2012-03-06,34.366668701171875,34.459999084472656,33.933334350585945,33.95333480834961,4324500.0,0.0039926719475094075,-1.323513324750334,2.755601332621376,66.76831431219755,70.2007574093877,-0.37565012873695025,-0.9106129705138244,-2.445102115046531,-4.883990000328911,57.6816765620582,0.5266647338867116,0.7284092055253097,0.7541685104370117,-0.4135826787707799,1.9219196996448034,0.1702929158331159,1.3380441050409075,-0.5364739151342803,68.78353012412923,-7.908696124949202,0.5838755946038955,3,-0.5683364868164062,-1.1200027465820312,-2.8283348083496094,-4.041667938232429,4.159999847412109,1,0.06110567458199645,-5.444495307851283,34.22999954223633,-1.0922919821120463,34.14666748046875,2.6363399916770702,34.52000045776367,0.06110567458199645
8067,2012-03-07,35.383331298828125,35.52000045776367,34.27333450317383,34.45333480834961,6035700.0,0.02958280904374022,1.0720184373286161,2.249988463632756,78.14782311204979,70.75345813536363,-1.195043856740341,-1.8191866005277717,-3.343687335646962,-5.822122038390887,57.51315989490495,1.2466659545898438,0.7571884043324033,1.6429979324340849,0.29206941603267467,2.993926448835495,0.9675336742333798,2.31846219063479,-1.4499969482421804,91.38639450875733,12.594545756273817,0.675464258200705,3,-0.9566650390625,-1.6349973678588867,-3.736664295196533,-5.058330535888679,3.490001678466797,2,0.0356100482905124,-1.323513324750334,34.366668701171875,-5.444495307851283,34.22999954223633,-1.0922919821120463,34.14666748046875,0.0356100482905124
8068,2012-03-08,35.150001525878906,35.496665954589844,34.94333267211914,35.496665954589844,5408700.0,-0.006594341583573415,2.192328007394692,-0.3727588568990906,72.85833137864297,71.00568822520985,-0.8125313841316881,-1.4919694119412839,-3.0050223466102537,-5.507627807416554,57.31673996549742,0.5533332824707031,0.7922428142846272,1.3015014648437528,-0.1388156730184562,2.741818602705962,0.5813428959126483,2.0216600337748574,-1.2166671752929616,76.68073136427557,-0.8917425447688458,0.7201585689311052,3,-0.7233352661132812,-1.355001449584961,-3.458334445953369,-4.82500076293946,3.9733314514160156,3,0.05045037301551636,1.0720184373286161,35.383331298828125,-1.323513324750334,34.366668701171875,-5.444495307851283,34.22999954223633,0.05045037301551636
8069,2012-03-09,35.34333419799805,35.473331451416016,35.11999893188477,35.29999923706055,3693000.0,0.0055002180292027525,1.3296946526484767,-0.125005502002729,72.85833137864297,70.50977306649399,-0.8338400226597642,-1.5956820276671806,-3.0928998615099914,-5.620509015602405,57.00728065472551,0.3533325195312429,0.8694108376472869,1.3860008239746122,-0.16228713895444002,2.9342887869036645,0.6118568425100861,2.1601448054391383,-1.0926666259765554,88.86556793729784,12.763917356265324,0.7741439814645253,3,-0.6316680908203125,-1.4466667175292969,-3.533333778381351,-5.018333435058601,3.85333251953125,4,0.05470152701935649,2.192328007394692,35.150001525878906,1.0720184373286161,35.383331298828125,-1.323513324750334,34.366668701171875,0.05470152701935649
8070,2012-03-12,35.66999816894531,36.0099983215332,35.20333480834961,35.50666809082031,3264600.0,0.009242590671192819,-1.095239038890265,3.769014084507042,74.33763173511326,71.14590796372445,-1.0819851038005055,-1.787149091513534,-3.2987895893131167,-5.851604076641475,57.47957086358245,0.8066635131835938,0.9073221496043118,1.5686649322509751,-0.05630571356254421,3.1936355780644945,0.7561796093442155,2.381150255157735,-1.165464019775385,83.62757974595179,6.305928059671828,0.8124853229067606,3,-0.6983318328857422,-1.5049991607666016,-3.7999978065490723,-5.3449974060058665,3.3800010681152344,0,0.018503047266315242,1.3296946526484767,35.34333419799805,2.192328007394692,35.150001525878906,1.0720184373286161,35.383331298828125,0.018503047266315242
8071,2012-03-13,35.746665954589844,35.91666793823242,35.66666793823242,35.79999923706055,3444000.0,0.0021493633187590344,-1.3437941455215208,-0.3265368086696562,78.33208455980737,72.12854656641287,-1.010424054099218,-1.7406761617766193,-3.2559228526632324,-5.840920398564002,57.814251216691716,0.25,0.9709697281509833,1.5104993820190415,-0.19279350334708312,3.213792267385166,0.6588529393359792,2.362145824702104,-0.9410389709472611,84.8368829845186,3.201995437226543,0.8516464426830612,3,-0.7749996185302734,-1.5816669464111328,-3.854165554046631,-5.421665191650398,3.1633338928222656,1,0.07068263518040241,-1.095239038890265,35.66999816894531,1.3296946526484767,35.34333419799805,2.192328007394692,35.150001525878906,0.07068263518040241
8072,2012-03-14,35.72999954223633,35.810001373291016,35.53333282470703,35.67333221435547,3624000.0,-0.00046623683379831693,1.5538125671226606,-1.0625134110578642,76.19855201633933,72.91562332917049,-0.8746195253187423,-1.6126838629390576,-3.113475041486396,-5.724456616292898,57.872285111880686,0.2766685485839844,0.937165163927105,1.3706663131713839,-0.39264023858805785,3.1339728649308256,0.489013037291663,2.2523195890511047,-0.6834982910156242,73.75008940705243,-7.426177677287896,0.8816532758797212,3,-0.7583332061767578,-1.4750003814697266,-3.8233323097229004,-5.404998779296882,3.7333335876464844,2,0.07827229337189667,-1.3437941455215208,35.746665954589844,-1.095239038890265,35.66999816894531,1.3296946526484767,35.34333419799805,0.07827229337189667
8073,2012-03-15,35.95333480834961,35.970001220703125,35.52333450317383,35.79666519165039,2784900.0,0.006250637250898361,3.701694506906521,2.7647256815886907,77.28737684485878,73.81644116652828,-0.975878741521278,-1.6961566939742738,-3.224430902589262,-5.857338677459495,57.97917319348773,0.4466667175292969,0.9735871275748025,1.4500015258789034,-0.34127931668171385,3.2412823684395207,0.5543611045985983,2.3456419471592085,-0.7141341430664028,93.63330875923667,12.47768899751945,0.8956404212803081,3,-0.9816684722900391,-1.6466693878173828,-3.9866676330566406,-5.628334045410163,3.3866653442382812,3,0.08121633735814648,1.5538125671226606,35.72999954223633,-1.3437941455215208,35.746665954589844,-1.095239038890265,35.66999816894531,0.08121633735814648
8074,2012-03-16,35.54666519165039,36.08000183105469,35.52000045776367,36.0,3563700.0,-0.011311040237768855,-1.2105421664069147,-2.893571950328707,64.5048243766424,73.47702996825493,-0.39083564172316443,-1.1682382031838898,-2.717784197281631,-5.374808613272446,58.11119354263364,0.5600013732910156,0.981737536144287,0.9283319473266616,-0.8180081290145296,2.6746720236678527,0.055161909156069555,1.8015019854972536,-0.15330499511718187,39.16314568801591,-38.6237059403797,0.8731700381705945,3,-0.5399971008300781,-1.2049980163574219,-3.5016655921936035,-5.221664428710945,3.8400001525878906,4,0.10061894038050756,3.701694506906521,35.95333480834961,1.5538125671226606,35.72999954223633,-1.3437941455215208,35.746665954589844,0.10061894038050756
8075,2012-03-19,35.856666564941406,35.96333312988281,35.3466682434082,35.54999923706055,2912700.0,0.008720969227904662,1.371785936984191,-0.6764698457577059,72.84711670064029,74.15245245585967,-0.4982219911047707,-1.3575058737426247,-2.9297745389245335,-5.60419455963569,57.90913401639508,0.6166648864746094,0.9955724081502169,1.117499923706056,-0.6199558775533305,2.8549557249654427,0.2487720230763628,1.9862278243357494,0.22333526611328125,69.54520154599223,-8.462977323561006,0.8687279006296923,3,-0.6799983978271484,-1.5149993896484375,-3.685000419616699,-5.510000228881836,4.2433319091796875,0,0.09314865191215382,-1.2105421664069147,35.54666519165039,3.701694506906521,35.95333480834961,1.5538125671226606,35.72999954223633,0.09314865191215382
8076,2012-03-20,35.723331451416016,35.79999923706055,35.49333190917969,35.73666763305664,1680000.0,-0.003718558535939276,3.3809809264305177,-0.04348745506337774,68.27272301666156,73.05521911192767,-0.17009351115102334,-1.1079705734448169,-2.6964525340099073,-5.398557092470536,57.44259787250765,0.36333465576171875,1.0420995991790178,0.8743316650390653,-0.8175211028986666,2.5661844329767973,0.02840528107019935,1.7202580490079313,0.3566703796386719,51.36314691607843,-24.016905076189197,0.8459263839688648,3,-0.21166419982910156,-1.3016643524169922,-3.525831699371338,-5.376665115356445,4.426670074462891,1,0.09312311171674525,1.371785936984191,35.856666564941406,-1.2105421664069147,35.54666519165039,3.701694506906521,35.95333480834961,0.09312311171674525
8077,2012-03-21,35.689998626708984,35.86333465576172,35.59000015258789,35.776668548583984,1301100.0,-0.0009330827599985936,1.1025558261686081,6.498855835240275,66.41719462245183,72.33953725012864,-0.09910744827902818,-0.9362439033548924,-2.56919579032121,-5.285462601076635,57.49360922181286,0.2733345031738281,1.1030951551854216,0.7226655960082979,-0.84649807836648,2.291829270383076,-0.061916241179091,1.5072474331956869,0.375336532592776,46.817763305052566,-24.597799807312626,0.7845818371873884,3,-0.08999824523925781,-1.1816635131835938,-3.3899993896484375,-5.343332290649414,4.640003204345703,2,0.09022138819286485,3.3809809264305177,35.723331451416016,1.371785936984191,35.856666564941406,-1.2105421664069147,35.54666519165039,0.09022138819286485
8078,2012-03-22,35.75666809082031,35.84000015258789,35.4033317565918,35.57333374023437,2231400.0,0.0018680153173622482,1.495258855585831,-2.1153169014085327,74.71852466159706,72.54622539267909,-0.07897659409106694,-0.8825036581597203,-2.5529849559261635,-5.277613051222929,57.771438545944754,0.43666839599609375,1.1714701167945663,0.6841682434082017,-0.793458148205815,2.1617946350222184,-0.054644952398810176,1.4229814392152136,0.29429373016357374,55.909050712914656,-15.375002014443645,0.7388131958070087,3,-0.11499977111816406,-1.2433338165283203,-3.3208351135253906,-5.365001678466797,4.336666107177734,3,0.10366360281801823,1.1025558261686081,35.689998626708984,3.3809809264305177,35.723331451416016,1.371785936984191,35.856666564941406,0.10366360281801823
8079,2012-03-23,35.866668701171875,35.96333312988281,35.19333267211914,35.60333251953125,2171100.0,0.0030763663457726853,2.3722767976476877,1.4363712026632818,74.92387072488083,72.61136305820884,-0.11950235499512729,-0.8651677816351082,-2.5913029413548117,-5.31797888113385,57.74666386273288,0.7700004577636719,1.0966284847917507,0.685168838500978,-0.6793136442851235,2.0496513212870795,0.0029275971079272267,1.3674100798940287,0.17020724826049616,87.44618555270968,12.852193466108545,0.6822412413930498,3,-0.23000144958496094,-1.3433341979980469,-3.321669578552246,-5.475002288818359,4.329998016357422,4,0.09684009073590194,1.495258855585831,35.75666809082031,1.1025558261686081,35.689998626708984,3.3809809264305177,35.723331451416016,0.09684009073590194
8080,2012-03-26,36.53333282470703,36.5533332824707,35.810001373291016,35.97999954223633,2059200.0,0.01858728863529424,1.505609525585223,2.1012429018426237,78.4090704472201,72.61991704569913,-0.7273079329057239,-1.441112713534224,-3.1825402532101137,-5.902281409325273,57.26368106617063,0.7433319091796875,1.0826111545126977,1.2473329544067369,-0.19691266122887896,2.6915785700423527,0.5252101465889254,1.9694557622245483,-1.3400001525878906,98.5293787656094,22.24201763037395,0.7221228078178094,3,-0.6599998474121094,-1.739999771118164,-3.9558334350585938,-6.141666412353516,3.979999542236328,0,0.07810216859277563,2.3722767976476877,35.866668701171875,1.495258855585831,35.75666809082031,1.1025558261686081,35.689998626708984,0.07810216859277563
8081,2012-03-27,36.53333282470703,36.93000030517578,36.4466667175293,36.61999893188477,2842200.0,0.0,-2.7179746761154395,-0.15662550929661478,70.56020078294436,71.9934335753219,-0.6749638595557101,-1.3189261803266348,-3.092663086437483,-5.8133354795130145,56.8870001745033,0.4833335876464844,1.058579027887184,1.1268329620361328,-0.3111045868365352,2.564770510908801,0.4078641875997988,1.8458017364724668,-1.3400001525878906,77.15927487111675,2.6669249734132023,0.7189687744363352,3,-0.4716663360595703,-1.551666259765625,-3.8191657066345215,-6.064998626708984,4.099998474121101,1,0.09762771074096954,1.505609525585223,36.53333282470703,2.3722767976476877,35.866668701171875,1.495258855585831,35.75666809082031,0.09762771074096954
8082,2012-03-28,36.11999893188477,36.6533317565918,35.913333892822266,36.52000045776367,2477700.0,-0.011313884085131343,1.2200020599443815,4.61543201725382,66.29331412746374,70.7718710511669,-0.22405225796731543,-0.810362215801824,-2.594981023026506,-5.3227219373470405,55.97553352736813,0.7399978637695312,0.9866781729314198,0.6266656875610437,-0.759947920214401,2.0132792953364884,-0.06664111632667868,1.319972491448766,-0.857199554443369,53.35887202173758,-19.995095131088917,0.6933068038877225,3,-0.05833244323731179,-1.1383323669433665,-3.2249999046325755,-5.496665954589851,4.25,2,0.11157261110649341,-2.7179746761154395,36.53333282470703,1.505609525585223,36.53333282470703,2.3722767976476877,35.866668701171875,0.11157261110649341
8083,2012-03-29,36.4033317565918,36.43000030517578,35.98666763305664,36.0,3154800.0,0.00784420911089545,-1.0620292580796835,-1.0083255450228106,67.28253162667471,71.08050519005938,-0.4881772792543444,-0.9964549961123836,-2.7978533442724824,-5.53874413966178,54.93080206035287,0.4433326721191406,0.897331753650036,0.8158319473266573,-0.548077750402129,2.1797416450554437,0.13387709846226414,1.4977867961910505,-1.0738443420410206,69.67361292632513,-1.6472622836549533,0.681954848864395,3,-0.34166526794433594,-1.4216651916503906,-3.5083327293395996,-5.779998779296875,4.139999389648445,3,0.10786567835928529,1.2200020599443815,36.11999893188477,-2.7179746761154395,36.53333282470703,1.505609525585223,36.53333282470703,0.10786567835928529
8084,2012-03-30,36.223331451416016,36.643333435058594,36.0966682434082,36.53666687011719,3410100.0,-0.004944610740009736,1.0759363478991475,-0.7768677114564319,59.474853781306265,69.59469819902228,-0.22584809136424866,-0.6881827283845894,-2.549323422205326,-5.293978740685908,54.54844373568589,0.5466651916503906,0.8252347194975798,0.5319984436035128,-0.6775115325915309,1.7415084197985564,-0.07275654449401259,1.1367534317010382,-0.8298235212402361,36.90450645604068,-31.502255011229465,0.6047549880975223,3,-0.1616649627685547,-1.091665267944336,-3.3283324241638184,-5.599998474121094,4.770000457763672,4,0.10683729495650107,-1.0620292580796835,36.4033317565918,1.2200020599443815,36.11999893188477,-2.7179746761154395,36.53333282470703,0.10683729495650107
8085,2012-04-02,36.60333251953125,36.676666259765625,35.76333236694336,35.81666564941406,3109200.0,0.01049050578423194,-1.044777139148184,-2.5106222379137804,63.28848020071487,69.04089344169486,-0.546239147730418,-0.9288876201868277,-2.836913076972124,-5.606826544729643,53.826306001398805,0.9133338928222656,0.7323152659325345,0.7933328628540011,-0.26928113921873376,1.8559468649267359,0.26202586181763365,1.3246398638903685,-1.148364894355467,71.999934605261,5.4371903109534685,0.5313070010363657,4,-0.5416660308837891,-1.4716663360595703,-3.6683335304260254,-5.979999542236328,4.729999542236328,0,0.09816959141850456,1.0759363478991475,36.223331451416016,-1.0620292580796835,36.4033317565918,1.2200020599443815,36.11999893188477,0.09816959141850456
8086,2012-04-03,36.46666717529297,36.62666702270508,36.21333312988281,36.62666702270508,2090700.0,-0.0037336858376312287,4.166678587606991,-0.20338958393948212,61.016935615452155,68.44086466313935,-0.3274811197366674,-0.6607036505961474,-2.601931189220309,-5.404983721577381,53.57169299879819,0.4133338928222656,0.739785860641291,0.5516675949096665,-0.30561866950412053,1.4089538593234536,0.12302446270277301,0.9803107271165601,-0.9526982429171866,77.00741359507153,10.88480552231674,0.4286431322068939,4,-0.4050006866455078,-1.0500011444091797,-3.124999523162842,-5.479999542236328,4.523334503173828,1,0.1109688793932917,-1.044777139148184,36.60333251953125,1.0759363478991475,36.223331451416016,-1.0620292580796835,36.4033317565918,0.1109688793932917
8087,2012-04-04,36.643333435058594,36.66666793823242,36.09000015258789,36.20666885375977,2333700.0,0.0048445957212486235,1.3862102712642952,-2.729156235843839,60.46507591387677,66.85714813561486,-0.3963790331668591,-0.7780233865530022,-2.6799620488458373,-5.505362881925482,52.19029370301548,0.5766677856445312,0.6921404406785001,0.6653337478637695,-0.21238848778986608,1.5430559835174051,0.22647263003695173,1.1041948656905873,-1.07272324777081,96.35042288816958,32.315301733969406,0.43886111782681897,4,-0.5816669464111328,-1.2116661071777344,-3.299166202545166,-5.656665802001953,4.263332366943359,2,0.10888741524678269,4.166678587606991,36.46666717529297,-1.044777139148184,36.60333251953125,1.0759363478991475,36.223331451416016,0.10888741524678269
8088,2012-04-05,36.92333221435547,38.14666748046875,36.84333419799805,36.84333419799805,7194600.0,0.007641192900561533,-31.584140002861094,0.1832024390883151,71.71397730677738,66.50049331138116,-0.5514765400124944,-0.9679860118886481,-2.862915586052935,-5.711621708438798,51.333577039776124,1.5033340454101562,0.6884316024623303,0.856665992736815,-0.027132040787869016,1.740464026261499,0.414766975974473,1.298565009499157,-1.298346422352168,48.671285914814405,-17.74534497638298,0.4418990167623422,4,0.03166770935058594,-0.883331298828125,-3.5516648292541504,-5.936664581298828,3.2566680908203125,3,0.09334657818855452,1.3862102712642952,36.643333435058594,4.166678587606991,36.46666717529297,-1.044777139148184,36.60333251953125,0.09334657818855452
8089,2012-04-09,37.276668548583984,38.060001373291016,37.04999923706055,37.8466682434082,7335300.0,0.009569459554117365,1.0267615876296552,-7.125172857755949,72.09544171889127,65.7989790082335,-0.764126951204446,-1.2322325625309603,-3.1342695567649415,-5.992140505868527,50.430562343506224,1.1366691589355469,0.7122999938682639,1.1133356094360352,0.14388352233746105,2.0827876965346093,0.6286095658867481,1.5980616529853222,-1.5003818552727566,63.49657557816629,-2.4200354343896677,0.4847260435492883,4,-0.3216686248779297,-1.2366676330566406,-3.8708348274230957,-6.281667709350586,2.1999969482421875,0,0.08763290081565911,-31.584140002861094,36.92333221435547,1.3862102712642952,36.643333435058594,4.166678587606991,36.46666717529297,0.08763290081565911
8090,2012-04-10,36.33000183105469,37.276668548583984,36.31999969482422,37.27333450317383,4028700.0,-0.025395689968793045,1.0140380746636042,1.6549704862737749,57.533155166844004,64.35152949533347,0.16836999520187845,-0.24620799665551374,-2.106011431084582,-4.974281607577495,48.53452543468902,0.9566688537597656,0.6864500840230718,0.1336687088012667,-0.8096564838793086,1.076993901481842,-0.33799388753902093,0.6053313051415543,-0.4114922905140048,11.66944576856233,-53.77113982186111,0.4716625963402868,4,0.6249980926513672,-0.29000091552734375,-2.8625030517578125,-5.0550031661987305,3.0133323669433594,1,0.12836030396615095,1.0267615876296552,37.276668548583984,-31.584140002861094,36.92333221435547,1.3862102712642952,36.643333435058594,0.12836030396615095
8091,2012-04-11,38.27333450317383,38.42333221435547,36.66999816894531,36.7599983215332,8599200.0,0.05349112508048348,-1.0708631262136796,-1.6042444265616345,71.75745472163433,64.95865622801908,-1.6787227365632944,-2.0981148640185197,-3.938760506865151,-6.834558601857221,46.91440412312686,2.0933303833007812,0.7037701935795369,1.9506679534912124,0.6513257743467236,3.250010132635701,1.300996863918968,2.6003390430634568,-2.221135486237465,93.57152316040211,24.71052574139175,0.6496710895722437,4,-1.180002212524414,-2.095001220703125,-4.7808356285095215,-6.966669082641602,0.25,2,0.07995116177661488,1.0140380746636042,36.33000183105469,1.0267615876296552,37.276668548583984,-31.584140002861094,36.92333221435547,0.07995116177661488
8092,2012-04-12,38.526668548583984,38.66666793823242,37.900001525878906,38.3033332824707,4012500.0,0.006619074316327245,2.0463522956360936,0.14757809191554577,72.61840461750758,65.5515310047783,-1.7374844525714224,-2.2463587484104153,-4.084561520675514,-6.9954951231568,45.712270897982265,0.7666664123535156,0.6506245718500026,2.064168548583986,0.46583515863406433,3.6625019385339073,1.2650018536090286,2.863335243558943,-2.2847788758540943,94.03412092690579,22.562591484915416,0.7991666949749602,4,-1.3116683959960938,-2.0566673278808594,-5.004169464111328,-7.060002326965332,0.1633300781249929,3,0.06393838924267303,-1.0708631262136796,38.27333450317383,1.0140380746636042,36.33000183105469,1.0267615876296552,37.276668548583984,0.06393838924267303
8093,2012-04-13,38.87333297729492,39.03333282470703,38.45666885375977,38.47666549682617,3287700.0,0.008998038028483535,-1.6412447146801388,1.7761076760154408,73.63730967740005,67.12513721545538,-1.8963551733911217,-2.490749823489601,-4.317340188956294,-7.242976041063272,44.41056494105976,0.5766639709472585,0.6739775639331427,2.2648330688476577,0.3585427774022989,4.1711233602930164,1.3116879231249783,3.217978214570337,-2.388965478014782,94.1031992846739,23.63399299109082,0.9531451457226792,4,-1.4750003814697266,-1.885000228881836,-4.78583288192749,-6.711666107177734,0.7333335876464844,4,0.05230662433536781,2.0463522956360936,38.526668548583984,-1.0708631262136796,38.27333450317383,1.0140380746636042,36.33000183105469,0.05230662433536781
8094,2012-04-16,39.12333297729492,39.28666687011719,38.643333435058594,39.22000122070313,3568800.0,0.006431143945028417,4.594214917154562,-0.2437009539929399,71.7891231693784,68.06965310086244,-1.8905398886622393,-2.5919463956054614,-4.441538754809976,-7.392077002373913,43.013400936013646,0.6433334350585938,0.7562219344262786,2.3359996795654325,0.19278554219770427,4.479213816933161,1.2643926108815648,3.4076067482493,-2.333089638963557,94.49436410721955,26.435503421616076,1.0716070686838652,4,-1.4349994659423828,-1.9200000762939453,-5.012499809265137,-6.871665954589844,0.5900001525878906,0,0.027008622411952787,-1.6412447146801388,38.87333297729492,2.0463522956360936,38.526668548583984,-1.0708631262136796,38.27333450317383,0.027008622411952787
8095,2012-04-17,39.1966667175293,39.47999954223633,39.0,39.30666732788086,2695200.0,0.0018744246630759687,1.1021952686447474,1.137918787735207,72.1329695739311,69.30476798513787,-1.740338509672533,-2.532045187726254,-4.3949741900106005,-7.362528664203641,42.17325192687083,0.4799995422363281,0.8268293901331205,2.24233341217041,-0.10621415209556773,4.590880976436388,1.0680596300374248,3.4166071943033955,-2.0569240847479193,89.91698625487868,22.058777684520294,1.1742737821329878,4,-1.4116668701171875,-1.8600006103515625,-4.892499923706055,-6.7083330154418945,2.2366676330566406,1,0.00714343342801782,4.594214917154562,39.12333297729492,-1.6412447146801388,38.87333297729492,2.0463522956360936,38.526668548583984,0.00714343342801782
8096,2012-04-18,39.04999923706055,39.23333358764648,38.88333129882813,39.063331604003906,2941800.0,-0.003741835537335536,-1.0192347898808287,0.1212026633374948,75.47826352326763,70.97289994173686,-1.328382325253628,-2.2381232700849907,-4.127318325026977,-7.116459957746173,41.20494761652564,0.35000228881834516,0.9535386820095013,1.9293325424194308,-0.5211270749531707,4.379792159792032,0.70410273373313,3.1545623511057315,-1.5358154987663752,72.78475664373822,2.9647323750608194,1.2252298086862992,4,-1.1499996185302734,-1.7133331298828125,-4.481666564941406,-6.196666717529297,2.7266693115234375,2,0.0075117789159675485,1.1021952686447474,39.1966667175293,4.594214917154562,39.12333297729492,-1.6412447146801388,38.87333297729492,0.0075117789159675485
8097,2012-04-19,38.90999984741211,39.34000015258789,38.27000045776367,39.09000015258789,3171000.0,-0.003585131687162013,2.147056513592658,13.501001430615165,72.35435317747051,71.04405281625831,-0.9309419907361303,-1.9442008107662474,-3.8734148351897133,-6.868508131007701,39.71385960384287,1.0699996948242188,1.0448052849705505,1.6283330917358398,-0.8493166951521758,4.1059828786238555,0.3895081982918285,2.867157985179851,-1.0812855804871901,52.892551561504945,-16.24597127665541,1.2388248934440083,4,-1.010000228881836,-1.573333740234375,-4.341667175292969,-6.056667327880859,3.1933326721191406,3,-0.009937428572464935,-1.0192347898808287,39.04999923706055,1.1021952686447474,39.1966667175293,4.594214917154562,39.12333297729492,-0.009937428572464935
8098,2012-04-20,39.46333312988281,39.70666885375977,38.96333312988281,38.96333312988281,3128400.0,0.014220850286317921,-1.973342895507841,-2.7777730682829653,77.09031711108744,71.59903897094678,-1.2137216904783301,-2.3247952675227594,-4.309223843042915,-7.312236597184139,38.914019736984855,0.7966690063476634,1.1831160239227216,1.996333122253418,-0.5544617660595037,4.54712801056634,0.7209356780969571,3.271730566409879,-1.3704132189080696,83.06249900428514,9.439837409448756,1.2753974441564626,4,-1.4499988555908203,-2.0133323669433594,-4.850000381469727,-6.600000381469727,3.6933326721191406,4,-0.019596279428010233,2.147056513592658,38.90999984741211,-1.0192347898808287,39.04999923706055,1.1021952686447474,39.1966667175293,-0.019596279428010233
8099,2012-04-23,39.34000015258789,39.393333435058594,38.78333282470703,39.11666870117188,2481600.0,-0.003125254952211054,2.6969956188516537,0.44666290283201704,73.90799533704761,73.41846565652496,-0.8570539213221195,-2.0320935561860267,-4.073179470784915,-7.078850044354546,38.6568175841967,0.6800003051757812,1.3266712064115112,1.699333572387694,-0.8656123839393715,4.264279528714759,0.4168605942241612,2.9818065505512266,-1.0699996948242188,74.47784734502663,0.6230741044990253,1.2824729781635338,4,-1.1516666412353516,-1.8899993896484375,-4.700834274291992,-6.476667404174805,3.1599998474121094,0,0.006778505625805842,-1.973342895507841,39.46333312988281,2.147056513592658,38.90999984741211,-1.0192347898808287,39.04999923706055,0.006778505625805842
8100,2012-04-24,39.38666534423828,39.77000045776367,39.1966667175293,39.253334045410156,2893200.0,0.0011862021217434737,-3.6486653676038476,0.5970108463575218,75.91715287145233,73.88065433983807,-0.474424691403307,-1.954228152032897,-3.992124187308761,-7.0174261056355505,37.77989353136177,0.573333740234375,1.4251344629387006,1.6033321380615249,-1.0190512764075166,4.225715552530566,0.29214043082700414,2.9145238452960456,-0.8580645751953142,74.44432576497397,0.9475130071339635,1.3111917072345198,4,-0.5516643524169922,-1.904998779296875,-4.712497711181641,-6.311664581298828,3.8266677856445312,1,0.008293867551097955,2.6969956188516537,39.34000015258789,-1.973342895507841,39.46333312988281,2.147056513592658,38.90999984741211,0.008293867551097955
8101,2012-04-25,40.099998474121094,40.33333206176758,39.56999969482422,39.709999084472656,2894100.0,0.018111031326168536,-1.2786103076817965,2.9250400549324787,78.01188059066617,74.47992944796681,-1.007327695956235,-2.515632981298751,-4.575196334627904,-7.6311032880461624,36.63528994127614,0.9466667175292969,1.5278507822183514,2.1383319854736342,-0.6082882146069579,4.884952185554226,0.7650218854333346,3.511642085513934,-1.323117767333983,88.69141599955628,17.338340715198257,1.3733101000402979,4,-0.7983322143554688,-2.3366661071777344,-5.3408308029174805,-6.924997329711914,1.4366683959960938,2,0.03325027249877133,-3.6486653676038476,39.38666534423828,2.6969956188516537,39.34000015258789,-1.973342895507841,39.46333312988281,0.03325027249877133
8102,2012-04-26,40.150001525878906,40.52999877929688,39.80666732788086,40.0,3582900.0,0.0012469589441526097,-1.6956441386369716,0.3846198990570836,77.16050492699418,74.87139558681059,-0.8971946286290517,-2.3697356647218015,-4.498656564013743,-7.5757303532114975,36.954597517376925,0.7233314514160227,1.7765180356485502,1.9868349075317369,-0.7821153699768004,4.755785185040274,0.6023597687774682,3.3713100462860055,-1.061830548095699,78.24442318696215,3.8560989239866643,1.3844751387542682,4,-0.7500019073486328,-2.2883358001708984,-5.1833343505859375,-6.946666717529297,1.8066673278808665,3,0.040514743733113034,-1.2786103076817965,40.099998474121094,-3.6486653676038476,39.38666534423828,2.6969956188516537,39.34000015258789,0.040514743733113034
8103,2012-04-27,40.33000183105469,40.63999938964844,40.18999862670898,40.31999969482422,4094700.0,0.004483195475341706,-2.3332862390504565,0.0666802298967499,76.47398916581828,75.3919362530817,-0.9485912196410666,-2.3615544879695136,-4.541180745243921,-7.647546245206868,37.32022833731573,0.48999786376953125,1.781365132943634,1.9705017089843722,-0.8297191842363034,4.770722602205048,0.5703912623740308,3.3706121555947135,-0.9534652929687439,83.3035417103268,7.226118780880981,1.4001104466103378,4,-0.8750019073486328,-2.4133358001708984,-5.275834083557129,-6.968334197998047,2.4299964904785156,4,0.04397050850394635,-1.6956441386369716,40.150001525878906,-1.2786103076817965,40.099998474121094,-3.6486653676038476,39.38666534423828,0.04397050850394635
8104,2012-04-30,40.09333419799805,40.36333465576172,39.95333480834961,40.16999816894531,2455800.0,-0.005868277270307587,-1.299089810368247,-7.664759725400458,87.21158742432529,77.06733823645882,-0.6256531081849559,-1.9184502351842099,-4.172540497200217,-7.30153505435927,37.2813343679051,0.4099998474121094,1.757607179442175,1.5403339385986357,-1.1718216982131366,4.252489575410408,0.1842561201927495,2.896411757004522,-0.46410508959960595,62.124796160280795,-21.186882657049978,1.356077818405885,4,-0.6383342742919922,-2.176668167114258,-5.015832901000977,-6.651666641235352,2.8499984741210938,0,0.07640501009159939,-2.3332862390504565,40.33000183105469,-1.6956441386369716,40.150001525878906,-1.2786103076817965,40.099998474121094,0.07640501009159939
8105,2012-05-01,40.1966667175293,40.70666885375977,39.98333358764648,40.22000122070313,3023400.0,0.002577299234355346,-2.2148179544779847,0.3043737871325005,79.89635093628073,77.55823683790473,-0.6394647609924888,-1.8327418914003033,-4.146211322836308,-7.2975387372406,38.19434984162028,0.7233352661132955,1.7005209313240215,1.4639997482299805,-1.1795555348032352,4.107555031263196,0.1422221067133762,2.7857773897465847,-0.3652835528808538,55.13187524960448,-25.771534475890505,1.3217776415166071,5,-0.7083320617675781,-1.9616661071777344,-5.116665840148926,-6.559999465942383,3.1599998474121094,1,0.057301599126532654,-1.299089810368247,40.09333419799805,-2.3332862390504565,40.33000183105469,-1.6956441386369716,40.150001525878906,0.057301599126532654
8106,2012-05-02,40.51333236694336,40.63000106811523,39.97666549682617,39.97666549682617,3262200.0,0.007877908176798343,-1.4347900258735626,-22.998855648186556,80.2845206970664,78.43936656230427,-0.8121317878039278,-1.9296304225817948,-4.32965631069942,-7.503625211325129,39.15206069204918,0.6533355712890554,1.6615499115472119,1.5783321380615263,-0.9519919839648594,4.108656260087912,0.31317007704833344,2.843494199074719,0.19333648681641336,78.51820455219706,-0.6943401434135126,1.2651620610131915,5,-0.7683315277099609,-2.278331756591797,-5.179999351501465,-6.57499885559082,3.2933349609375,2,0.06664474643765672,-2.2148179544779847,40.1966667175293,-1.299089810368247,40.09333419799805,-2.3332862390504565,40.33000183105469,0.06664474643765672
8107,2012-05-03,40.63333129882813,41.09000015258789,40.43333435058594,40.59000015258789,3175200.0,0.0029619615290565893,-2.6822785757831804,0.0807412356771336,78.82093369298104,78.63165729362578,-0.7397624193414174,-1.8291643353474072,-4.305738370003027,-7.507498855766649,40.60441732156738,0.6566658020019531,1.6190442069981543,1.4988311767578182,-0.8962802195529846,3.893942573068621,0.3012754786024132,2.696386874913223,-0.6566658020019602,59.823807765883096,-16.782048784240608,1.1975556981554016,5,-0.6966648101806712,-2.206665039062507,-5.1116647720336985,-6.476664543151863,2.7700004577636648,3,0.022231393351573647,-1.4347900258735626,40.51333236694336,-2.2148179544779847,40.1966667175293,-1.299089810368247,40.09333419799805,0.022231393351573647
8108,2012-05-04,40.36999893188477,40.49333190917969,40.16999816894531,40.49333190917969,3246600.0,-0.006480698444504718,4.243264977885002,-2.846289286028069,70.32608208899532,78.23366693273107,-0.3735803618282816,-1.3643265539140899,-3.9092202714538757,-7.132757912056881,40.23302495245726,0.4633331298828196,1.5686594955558064,1.0631654739379925,-1.1512310375707173,3.2775619854467024,-0.04403278181636239,2.1703637296923475,-0.39333343505860086,36.65671040708859,-36.129585163932454,1.1071982557543545,5,-0.22666549682617898,-1.9433326721191477,-4.848332405090339,-6.213332176208503,3.9666671752929545,4,0.039303194546825404,-2.6822785757831804,40.63333129882813,-1.4347900258735626,40.51333236694336,-2.2148179544779847,40.1966667175293,0.039303194546825404
8109,2012-05-07,40.54333114624024,40.5966682434082,40.143333435058594,40.31999969482422,2364600.0,0.004293589768182171,1.7474366828884855,-1.8108007794378533,71.2631396348971,77.71655435089161,-0.40037297953112017,-1.3495738748954622,-3.945681321410227,-7.184931570066489,39.87249364314723,0.4533348083496094,1.5653701003338867,1.073164558410653,-0.987273530977923,3.133602647799229,0.04294551371636146,2.1033836031049447,-0.544398956298835,50.89805176560947,-18.906658983931543,1.0302190446942887,5,-0.2133312225341868,-2.1166648864746165,-5.021664619445808,-6.386664390563972,2.786670684814446,0,0.05467402684050349,4.243264977885002,40.36999893188477,-2.6822785757831804,40.63333129882813,-1.4347900258735626,40.51333236694336,0.05467402684050349
8110,2012-05-08,40.99333190917969,41.11666870117188,39.9466667175293,40.276668548583984,6159000.0,0.011099254802628078,1.429060756415972,3.2089674609273895,78.00193263481447,77.71544902246364,-0.6688360272868152,-1.5096997003520585,-4.275153168091137,-7.503912720212504,41.19791803692709,1.1700019836425852,1.4918218168984367,1.2899988174438448,-0.26852544044692195,2.8485230753346116,0.5107366884984614,2.069260946389228,0.09666824340820312,89.45841171925125,19.20321096572323,0.7792621289453816,5,-0.5316638946533203,-2.5533313751220703,-5.396665573120117,-6.836665153503418,2.1133346557617188,1,0.04756873062330391,1.7474366828884855,40.54333114624024,4.243264977885002,40.36999893188477,-2.6822785757831804,40.63333129882813,0.04756873062330391
8111,2012-05-09,41.33333206176758,41.4900016784668,40.46666717529297,40.723331451416016,5094600.0,0.008294035560250546,1.216593402961396,0.851167568891089,83.01544173592718,78.36599755678952,-0.9113252431498324,-1.695634338675326,-4.4778724028733805,-7.70820222809747,41.60629309947637,1.0233345031738281,1.4723412405927476,1.476999092102048,-0.09120882058024904,3.045207004784345,0.6928951357608994,2.2611030484431964,-1.3866653442382812,89.84863165387962,16.678513295907052,0.7841039563411475,5,-0.6149978637695312,-2.5433311462402344,-5.736665725708008,-7.176665306091309,1.8466682434082031,2,0.048951642711751564,1.429060756415972,40.99333190917969,1.7474366828884855,40.54333114624024,4.243264977885002,40.36999893188477,0.048951642711751564
8112,2012-05-10,40.9900016784668,41.73333358764648,40.90666580200195,41.48333358764648,5699700.0,-0.008306380496682864,-1.5050399963008987,-0.8087400255146593,72.0617143890357,77.87574480381369,-0.4875849738886373,-1.2208906259015464,-4.006802001055256,-7.231429844416951,41.90390845116242,0.8266677856445241,1.4369920001736247,1.0105020523071317,-0.5040142356512547,2.525018340265518,0.2532439083279385,1.767760196286325,-1.0433349609375,58.395606835709216,-12.964562792765221,0.7572581439791942,5,-0.15000152587890625,-2.0783348083496094,-5.250835418701172,-6.833334922790527,3.10333251953125,3,0.06871591934805243,1.216593402961396,41.33333206176758,1.429060756415972,40.99333190917969,1.7474366828884855,40.54333114624024,0.06871591934805243
8113,2012-05-11,40.90666580200195,41.0966682434082,40.72666549682617,40.86333465576172,4583100.0,-0.002033078142288147,-1.3368388083794105,-0.08783365809903934,72.904480821655,76.28606629240588,-0.3507299800383805,-1.0302325666664558,-3.7984666833385674,-7.017986499151434,41.80869271694308,0.37000274658203125,1.3156854392344286,0.8254995346069336,-0.6488187470760778,2.299817816289945,0.0883403937654279,1.5626586754484393,-0.8885324096679668,53.73128592291487,-16.522578262979557,0.7371591408415068,5,-0.0666656494140625,-1.8799991607666016,-5.159998893737793,-6.749999046325684,3.0400009155273438,4,0.061033230297338426,-1.5050399963008987,40.9900016784668,1.216593402961396,41.33333206176758,1.429060756415972,40.99333190917969,0.061033230297338426
8114,2012-05-14,40.18000030517578,40.856666564941406,39.99333190917969,40.65999984741211,5066400.0,-0.017763987423062177,-1.023433483685521,-11.077471608416234,59.67482019743392,74.03922954364512,0.4352981941081495,-0.23225300939608218,-2.940632965060047,-6.162308580369498,41.0377790221771,0.9133338928222656,1.1849348506960098,0.04600067138672159,-1.3578410233103497,1.449842366083793,-0.6559201759618176,0.7479215187352608,1.553333282470696,13.059714239352353,-54.32334984895484,0.701920847348537,5,0.6599998474121094,-1.1533336639404297,-3.682499885559082,-5.369999885559082,3.323333740234375,0,0.1034511142466692,-1.3368388083794105,40.90666580200195,-1.5050399963008987,40.9900016784668,1.216593402961396,41.33333206176758,0.1034511142466692
8115,2012-05-15,39.47666549682617,40.13333129882813,39.253334045410156,40.09333419799805,8782800.0,-0.01750459937798976,1.5263215533384857,1.2847276859865373,42.37979273789859,69.82759310373758,1.1463066619398816,0.5197837338246458,-2.114284795032596,-5.346313530579636,39.67983629849089,0.926666259765625,1.029024364902348,-0.6713340759277315,-2.0409855758817343,0.6983174240262713,-1.356159825904733,0.013491674049269875,2.2218680572509726,9.005302122541044,-53.38221630115283,0.6848257499769999,5,1.0166683197021484,-0.4499988555908203,-2.9791650772094727,-4.648331642150879,2.6533355712890554,1,0.09761048167906461,-1.023433483685521,40.18000030517578,-1.3368388083794105,40.90666580200195,-1.5050399963008987,40.9900016784668,0.09761048167906461
8116,2012-05-16,39.34333419799805,39.87333297729492,39.25,39.849998474121094,3664200.0,-0.003377471150364575,1.2530109684046522,0.8216150343940218,40.33544391154401,65.5514275724668,1.2250471658093502,0.7127613723290764,-1.8613591163928547,-5.103146967758789,38.483880690859785,0.6233329772949219,0.8362354209562142,-0.8193321228027344,-2.1450549013958096,0.5063906557903408,-1.482193512099272,-0.15647073350619678,2.2573913757324178,3.7584236955656944,-54.28425268414358,0.6628613892965358,5,1.1483325958251953,-0.14166831970214844,-2.8458337783813477,-4.395000457763672,3.279998779296875,2,0.09565362071257422,1.5263215533384857,39.47666549682617,-1.023433483685521,40.18000030517578,-1.3368388083794105,40.90666580200195,0.09565362071257422
8117,2012-05-17,38.52333450317383,39.40999984741211,38.22666549682617,39.40999984741211,5698800.0,-0.02084215055840244,1.6691792078611563,1.7500056467824634,31.23265849570251,61.20771383987872,1.9157273032915114,1.5834943694824517,-0.9616028214231562,-4.182660145957762,37.95973055955042,1.1833343505859375,0.7224005233563702,-1.6199985504150405,-3.031162998088462,-0.20883410274161918,-2.3255807742517547,-0.9144163265783263,2.936347536132807,10.336889283502181,-42.67177643459356,0.7055822238367109,5,1.4566650390625,1.2933330535888672,-1.8875017166137695,-3.4066686630249023,3.9300003051757812,3,0.12087909476315728,1.2530109684046522,39.34333419799805,1.5263215533384857,39.47666549682617,-1.023433483685521,40.18000030517578,0.12087909476315728
8118,2012-05-18,38.68999862670898,39.05666732788086,38.60333251953125,38.66666793823242,6457800.0,0.004326316132405861,-5.044402624485021,-0.02631284579707847,35.20725667787747,57.2015046224321,1.6602912299319499,1.4291991756306714,-1.0374072180050007,-4.253021807120547,37.08360966458702,0.5333328247070312,0.5760413885687825,-1.4146677017212,-2.94189139296563,0.11255598952322998,-2.178279547343415,-0.651055856098985,2.511042089199222,17.6172221182727,-32.82396495784972,0.7636118456222164,5,1.2900009155273509,1.2900009155273509,-1.8474979400634695,-3.3916645050048757,4.74333572387696,4,0.139657166272396,1.6691792078611563,38.52333450317383,1.2530109684046522,39.34333419799805,1.5263215533384857,39.47666549682617,0.139657166272396
8119,2012-05-21,39.606666564941406,39.70333480834961,38.560001373291016,38.62333297729492,3790800.0,0.023692632999982255,-1.060066190343633,42.14764551996051,44.6910537570925,53.50029585824077,0.6669183982776872,0.5623663654415267,-1.8569229804399399,-5.06920817315293,36.69638839775708,1.1433334350585938,0.44698055725289265,-0.5113330841064467,-2.014921200992923,0.9922550327800295,-1.2631271425496848,0.24046097433679137,1.3564241334402283,72.37771122061672,21.599179182962253,0.7517940584432387,5,0.3733329772949219,0.3733329772949219,-2.4133338928222656,-4.101666450500488,3.5566673278808594,0,0.10957751633735135,-5.044402624485021,38.68999862670898,1.6691792078611563,38.52333450317383,1.2530109684046522,39.34333419799805,0.10957751633735135
8120,2012-05-22,39.71333312988281,40.099998474121094,39.56666564941406,39.76666641235352,3987900.0,0.002693146739994212,-2.076906147870198,-0.05423722238386912,42.518701907469705,49.00065809952327,0.4018483800180803,0.5074446990281203,-1.8737257946940815,-5.069122338963112,36.09910512413561,0.5333328247070312,0.3648155030442837,-0.4209999084472642,-1.8979998089663468,1.0559999920718184,-1.159499858706809,0.31750004181228064,1.0308435523743853,79.3594972743915,30.764248760923046,0.7384999502595416,5,0.2666664123535156,0.2666664123535156,-2.2674999237060547,-4.034999847412109,3.6699981689453196,1,0.09543396680233585,-1.060066190343633,39.606666564941406,-5.044402624485021,38.68999862670898,1.6691792078611563,38.52333450317383,0.09543396680233585
8121,2012-05-23,41.43333435058594,41.66666793823242,39.56999969482422,39.71333312988281,7500000.0,0.0433104220962226,-1.0897010850968374,-32.25005364422716,55.75818247515407,47.18915455353642,-1.4555414761204588,-1.1673977506063125,-3.4844955144047702,-6.673574261724674,35.484114785354635,2.096668243408203,0.30134005888001525,1.2323345184326158,-0.3544263445971012,2.8190953814623327,0.4389540869177537,2.025714949947478,-3.2066688537597656,93.21705168467558,44.14018707361137,0.7933804315148595,5,-1.4866676330566406,-1.4533348083496094,-3.8725013732910156,-5.556667327880859,2.6833343505859446,2,0.016814160106799036,-2.076906147870198,39.71333312988281,-1.060066190343633,39.606666564941406,-5.044402624485021,38.68999862670898,0.016814160106799036
8122,2012-05-24,41.776668548583984,41.84000015258789,41.23666763305664,41.503334045410156,5476200.0,0.008286424526999125,2.0166798592368655,0.1589152960380405,60.009511410978696,45.75638017457238,-1.8724612438096457,-1.4573360730378795,-3.711819230620847,-6.896220334883779,34.730938590383886,0.60333251953125,0.171168310219187,1.494335365295413,-0.24120195296846703,3.229872683559293,0.626566706163473,2.362104024427353,-3.481203002929689,98.06915769592199,45.462305132717226,0.8677686591319393,5,-1.7433357238769531,-1.7433357238769531,-4.1583356857299805,-5.876668930053711,2.309997558593743,3,0.020266441966915405,-1.0897010850968374,41.43333435058594,-2.076906147870198,39.71333312988281,-1.060066190343633,39.606666564941406,0.020266441966915405
8123,2012-05-25,42.10333251953125,42.143333435058594,41.51666641235352,41.51666641235352,3315000.0,0.007819292018638846,-1.1363668875292068,2.146330230416007,60.86352462260774,45.88845844403614,-2.2479196271443485,-1.7331966366524938,-3.923484835766665,-7.108279106098898,33.929334700866676,0.626667022705071,-0.015200866965308535,1.732332801818849,-0.18511932704181078,3.649784930679509,0.7736067373885192,2.691058866249179,-3.6660855895996107,98.88369498450523,44.15797099614892,0.9587260644303288,5,-1.9183330535888672,-1.9183330535888672,-4.484999656677246,-6.203332901000977,2.0600013732910156,4,0.008312935529651844,2.0166798592368655,41.776668548583984,-1.0897010850968374,41.43333435058594,-2.076906147870198,39.71333312988281,0.008312935529651844
8124,2012-05-29,43.15666580200195,43.18000030517578,42.3033332824707,42.37666702270508,4095600.0,0.02501781259196223,1.1209657323747382,1.329544641754085,63.89722758757921,48.2792845384451,-3.16772932589447,-2.682815090066711,-4.834098727462958,-8.044668450594358,33.77313900985943,1.0766677856445312,-0.10156269170888521,2.6324995040893526,0.3531831230911493,4.911815885087556,1.4928413135902474,3.772157694588458,-4.497053681762694,99.35421140312538,46.99689309597158,1.139658190499103,5,-2.4533329010009766,-2.4533329010009766,-5.4249982833862305,-7.05333137512207,1.1733360290527344,1,0.006410795260535451,-1.1363668875292068,42.10333251953125,2.0166798592368655,41.776668548583984,-1.0897010850968374,41.43333435058594,0.006410795260535451
8125,2012-05-30,42.5,42.936668395996094,42.11999893188477,42.78333282470703,3945000.0,-0.015215860396043168,1.768352449795018,-0.36324777964709104,57.20165868797875,50.1533084024934,-2.276501649197165,-1.9444337795493283,-4.049395283821909,-7.277468829105288,33.236514450388945,1.0366668701171804,-0.2028968834342635,1.8606670379638643,-0.5762849264422627,4.297619002369991,0.6421910557607973,3.0791430201669314,-3.4787568249658207,81.16342963416953,32.16265596593085,1.2184759822030649,5,-1.7966670989990234,-1.7966670989990234,-4.680832862854004,-6.344999313354492,1.7733345031738281,2,0.015607856301700362,1.1209657323747382,43.15666580200195,-1.1363668875292068,42.10333251953125,2.0166798592368655,41.776668548583984,0.015607856301700362
8126,2012-05-31,43.21333312988281,43.41666793823242,42.08666610717773,42.5966682434082,4307700.0,0.0167843089384192,1.599349141321339,-2.1764682122950156,63.124746944075255,53.696873785645934,-2.66321002510319,-2.5772554646848107,-4.619463473097042,-7.874252840473318,32.78518627499989,1.3300018310546946,-0.18244498171805645,2.439000129699707,-0.2542308070251593,5.132231066424573,1.0923846613372774,3.7856155980621367,-3.859389384437307,90.67271651903674,41.089810204175514,1.346615468362432,5,-2.2249984741210938,-2.3916664123535156,-5.054999351501465,-7.026666641235352,0.18666839599609375,3,0.003933928642680051,1.768352449795018,42.5,1.1209657323747382,43.15666580200195,-1.1363668875292068,42.10333251953125,0.003933928642680051
8127,2012-06-01,41.53666687011719,42.7400016784668,41.52333450317383,42.5966682434082,7753500.0,-0.038799743929175845,-1.2392658927273812,-1.7189261080696545,53.13018258624487,55.68830999768676,-0.5745740283739096,-0.874267793042236,-2.814986887453422,-6.093436107522052,31.673274475019287,1.6899986267089844,-0.05066212068549447,0.7171670913696317,-1.9963298509064344,3.430664033645698,-0.6395813797684013,2.073915562507665,-1.776450705392989,1.052654826390889,-46.02245129430102,1.3567484711380344,6,-0.5483322143554688,-0.7150001525878906,-3.0041675567626953,-5.068334579467773,1.7333335876464844,4,0.062113838819138234,1.599349141321339,43.21333312988281,1.768352449795018,42.5,1.1209657323747382,43.15666580200195,0.062113838819138234
8128,2012-06-04,41.95666885375977,42.01666641235352,41.01333236694336,41.57666778564453,4565700.0,0.010111595736747692,3.0133668011992643,-0.35849110924775657,59.10489742345615,57.289848182838284,-0.5391678108534066,-1.2324963743320225,-3.1018121983486893,-6.412600614383869,30.80546800724992,1.0033340454101634,0.12944329710170877,1.0578355789184641,-1.6928500116612,3.8085211694981282,-0.3175072163713679,2.433178374208296,-1.8308075116847533,39.25113488460713,-11.625748505918416,1.3753427952898327,6,-0.46500205993653054,-1.1350021362304759,-3.325836181640632,-5.3100032806396555,0.7533302307128835,0,0.050766595909748524,-1.2392658927273812,41.53666687011719,1.599349141321339,43.21333312988281,1.768352449795018,42.5,0.050766595909748524
8129,2012-06-05,42.7599983215332,42.85333251953125,41.58000183105469,41.88000106811523,4316100.0,0.019146645568394405,1.387497317788427,2.315775736585831,66.65540446401204,59.97170402245409,-0.9478322929534997,-1.9618278505195974,-3.7634306112750195,-7.1164231156960795,30.00243481471437,1.2733306884765625,0.47942837295892105,1.7503316879272433,-1.1162327764793787,4.616896152333865,0.3170494557239323,3.183613920130554,-2.3050563198424427,72.67674042093903,15.82164585009506,1.4332822322033105,6,-1.2666645050048828,-1.9383316040039062,-4.074165344238281,-5.9716644287109375,0.19000244140625,1,0.03281888742690531,3.0133668011992643,41.95666885375977,-1.2392658927273812,41.53666687011719,1.599349141321339,43.21333312988281,0.03281888742690531
8130,2012-06-06,42.94333267211914,43.003334045410156,42.06999969482422,42.20333480834961,8616900.0,0.004287520060392902,1.1705434609038166,0.8409092879498471,68.16958365357809,61.35074859783453,-0.6982348046901521,-2.0992101853276637,-3.8214936362898513,-7.200888621640146,28.768200872072224,0.9333343505859375,0.8322331493623594,1.8361660003662124,-1.1578748727629673,4.830206873495392,0.33914556380162253,3.333186436930802,-2.1922180767742105,80.3050696803276,16.042355447203107,1.4970204365645894,6,-0.72833251953125,-2.1216659545898438,-4.257499694824219,-6.149999618530273,0.43666839599608664,2,0.03229067407327335,1.387497317788427,42.7599983215332,3.0133668011992643,41.95666885375977,-1.2392658927273812,41.53666687011719,0.03229067407327335
8131,2012-06-07,43.356666564941406,43.813331604003906,43.04333114624024,43.15999984741211,4835400.0,0.009625100501122086,-2.5813631645716457,0.26576660171352573,75.4386000135723,63.06509177590049,-0.9052495317922649,-2.480358037574163,-4.102170404232041,-7.5055595335069825,27.365564770819017,0.8699989318847656,1.109227282631565,2.1483331680297866,-1.0101054343104607,5.306771770370034,0.5691138668596665,3.7275524691999067,-2.33899663530773,83.69052987521849,12.085797408790341,1.5792193011701223,6,-0.9433345794677734,-2.336668014526367,-4.494998931884766,-6.519998550415039,-0.9466667175292969,3,0.021142491129003238,1.1705434609038166,42.94333267211914,1.387497317788427,42.7599983215332,3.0133668011992643,41.95666885375977,0.021142491129003238
8132,2012-06-08,43.80666732788086,44.1533317565918,43.02333450317383,43.246665954589844,4597800.0,0.010379044299114293,-1.2450329871045243,2.84746387353312,76.14992657844644,64.76358088210479,-1.1588813861335723,-2.854893628717562,-4.398224866141646,-7.84445481609761,25.78457395318989,1.1299972534179688,1.4340305490200649,2.457500648498538,-0.9045704121830411,5.819571709180117,0.7764651181577449,4.138536178839331,-2.4535179973227557,88.95972942371333,10.09112426276451,1.68103553034079,6,-1.2233352661132812,-2.616668701171875,-4.816666603088379,-6.936666488647461,-0.9000015258789062,4,-0.009283194244341209,-2.5813631645716457,43.356666564941406,1.1705434609038166,42.94333267211914,1.387497317788427,42.7599983215332,-0.009283194244341209
8133,2012-06-11,43.4033317565918,44.16666793823242,43.36000061035156,44.143333435058594,2819400.0,-0.009207173151753567,1.050838663375699,-1.3214283281449037,70.47823626842793,65.49480406886576,-0.6165892365917998,-2.3767826622508608,-3.851589810409905,-7.335648723302043,24.501172550690566,0.8066673278808594,1.5452029292562983,1.9293317794799805,-1.5470198690340382,5.405683427993999,0.19115595522296758,3.6675076037369934,-1.6581568863889729,70.48957422365241,-8.820039330469015,1.738175824257011,6,-0.8133316040039062,-2.2066650390625,-4.221665382385254,-6.341665267944336,-0.85333251953125,0,-0.003071913916098734,-1.2450329871045243,43.80666732788086,-2.5813631645716457,43.356666564941406,1.1705434609038166,42.94333267211914,-0.003071913916098734
8134,2012-06-12,44.33666610717773,44.40999984741211,43.47000122070313,43.55666732788086,4389900.0,0.02150374897070395,1.0287749053186082,-1.0540500136606996,72.89533965976027,67.23854639906371,-1.5253442272934166,-3.14393437985175,-4.622021889274855,-8.162709449186003,24.597587647195258,1.0066680908203125,1.6293232293279019,2.654832839965813,-0.9887737427711372,6.298439422702764,0.833029548597338,4.476636131334288,-2.2040523460901653,96.8660796815214,16.83727591893674,1.8218032913684754,6,-1.624999999999993,-3.0183334350585866,-5.051666259765618,-7.274999618530266,-0.19333267211913352,1,-0.036688979247398334,1.050838663375699,43.4033317565918,-1.2450329871045243,43.80666732788086,-2.5813631645716457,43.356666564941406,-0.036688979247398334
8135,2012-06-13,43.33000183105469,43.83333206176758,43.26666641235352,43.70000076293945,5910600.0,-0.022705006138476147,-1.2818608437853192,-0.47435834735318716,60.10657846380008,66.9031943456998,-0.4342262348035888,-1.9328862518052574,-3.473044620769656,-7.045604746432531,25.769179903570695,1.0699996948242045,1.6658640664892985,1.4555017471313505,-2.1036720804343716,5.014675574697073,-0.3240851666515141,3.235088660914215,-0.7874585744287046,22.11545339004033,-53.921697581753335,1.779586913782861,6,-0.6183357238769531,-2.011669158935547,-3.9516687393188477,-6.268335342407227,0.5266647338867188,2,-0.008769929657443165,1.0287749053186082,44.33666610717773,1.050838663375699,43.4033317565918,-1.2450329871045243,43.80666732788086,-0.008769929657443165
8136,2012-06-14,43.106666564941406,43.6533317565918,42.66666793823242,43.43333435058594,5699100.0,-0.005154287022282489,1.5739192739431573,0.8828884558679493,57.17883135179077,67.35304420853824,-0.2543616561895945,-1.4895243374174996,-3.1026515453799846,-6.709238903097187,26.719729567003945,0.986663818359375,1.5822963805887156,1.0439998626709013,-2.345611574775049,4.433611300116851,-0.6508058560520738,2.7388055813938763,1.3033332824707031,25.238947580327526,-46.02800532445631,1.6948057187229737,6,-0.3950004577636719,-1.7883338928222656,-3.655832290649414,-5.88166618347168,0.6100006103515625,3,0.0063408870356986835,-1.2818608437853192,43.33000183105469,1.0287749053186082,44.33666610717773,1.050838663375699,43.4033317565918,0.0063408870356986835
8137,2012-06-15,43.18000030517578,43.46333312988281,43.11000061035156,43.3466682434082,4531200.0,0.0017012157533429217,-1.3043375502232837,0.5102062264988205,55.97484756033022,67.00526089041313,-0.07830931856195633,-1.2607439177692612,-3.0307386713522035,-6.669830961291261,28.944043907536827,0.35666656494140625,1.611343677991286,0.8845003128051729,-2.096573220606949,3.865573846217295,-0.6060364539008845,2.3750370795112303,1.195132904052734,29.445475313126362,-36.74484929988296,1.4905367667060594,6,-0.1849994659423828,-1.8616676330566406,-3.425832748413086,-5.768333435058594,0.6666679382324219,4,-0.017832340257565416,1.5739192739431573,43.106666564941406,-1.2818608437853192,43.33000183105469,1.0287749053186082,44.33666610717773,-0.017832340257565416
8138,2012-06-18,44.09333419799805,44.19333267211914,42.93999862670898,43.08333206176758,2868600.0,0.02115178060137235,1.071628088803709,-6.059966583506901,55.27997804937,65.74132462211956,-0.7338565597104179,-1.8430099591965572,-3.7942448382926273,-7.467373926031634,31.468332022870065,1.2533340454101634,1.5450035129733664,1.5276674270629869,-1.02638253220141,4.081717386327384,0.250642447430792,2.8046924066951817,0.24762970581054589,81.83560756579811,19.020709611381008,1.277024979632197,6,-0.8533344268798828,-2.7750015258789062,-4.217500686645508,-6.275001525878906,-0.8899993896484375,0,-0.026912648307960585,-1.3043375502232837,43.18000030517578,1.5739192739431573,43.106666564941406,-1.2818608437853192,43.33000183105469,-0.026912648307960585
8139,2012-06-19,43.9466667175293,44.65666580200195,43.900001525878906,44.36666870117188,4539900.0,-0.003326295984108385,-1.9480481841759123,-0.4158426686206003,58.65230832411222,64.68384958551223,-0.4483018698486205,-1.4277299698087802,-3.507755626603206,-7.215077929874994,33.61970500729428,0.7566642761230469,1.708111407477496,1.1639999389648423,-1.0457755552611374,3.373775433190822,0.05911219185185246,2.268887686077832,-1.279998779296875,64.3216157464738,3.6695659851550175,1.1048877471129914,6,-0.2849998474121094,-2.5050010681152344,-4.013333320617676,-6.113332748413086,0.4433326721191406,1,-0.03178096508310724,1.071628088803709,44.09333419799805,-1.3043375502232837,43.18000030517578,1.5739192739431573,43.106666564941406,-0.03178096508310724
8140,2012-06-20,43.503334045410156,44.0,43.16666793823242,43.9900016784668,2958300.0,-0.010087970379385025,2.289484185244581,1.1587269870391534,51.79234099698879,62.056487472558516,0.09255379150732779,-0.7229685543962887,-2.8963513994940797,-6.663204791422942,35.12329518160266,0.8333320617675781,1.7740567171078965,0.5311672210693388,-1.159370448386099,2.2217048905247765,-0.3141016136583801,1.3764360557970576,-0.7968661499023426,42.0435681067963,-14.1992392195069,0.8452688347277204,6,0.15833282470703125,-2.0616683959960938,-3.570000648498535,-5.670000076293945,1.5766677856445312,2,0.01471150208810168,-1.9480481841759123,43.9466667175293,1.071628088803709,44.09333419799805,-1.3043375502232837,43.18000030517578,0.01471150208810168
8141,2012-06-21,42.13000106811523,43.540000915527344,42.060001373291016,43.5,4782900.0,-0.03156845348591908,1.0413776048449261,2.8150607084349204,53.80993509302479,59.57426619640056,1.4232561783464774,0.7433446881939858,-1.430088850369728,-5.185873426336151,34.92257350576524,1.4799995422363281,1.6582633652652845,-0.8769990921020607,-2.4592745494693844,0.7052763652652629,-1.668136820785719,-0.08586136341840245,2.526664733886726,2.6957543705006812,-58.02787707525935,0.7911377286836617,6,1.228332519531257,-0.6883354187011648,-2.3700008392333913,-4.296667098999016,3.0166664123535227,3,0.04098422627700704,2.289484185244581,43.503334045410156,-1.9480481841759123,43.9466667175293,1.071628088803709,44.09333419799805,0.04098422627700704
8142,2012-06-22,42.62333297729492,42.776668548583984,41.87666702270508,42.2599983215332,3044400.0,0.011709753066041495,1.6865484690101231,-0.2652079846966464,54.24086559648074,57.77011389951754,0.8318990734640082,0.33380959886745387,-1.8310095843404142,-5.575380631234239,34.52023813856256,0.9000015258789062,1.5175103538833739,-0.4260004043579073,-1.9120564215151106,1.060055612799296,-1.1690284129365125,0.31702760422069787,1.9813995361328125,26.858499368790824,-35.07012442733477,0.7430280085786031,6,0.6433334350585938,-1.1816673278808594,-2.7766666412353516,-4.789999008178711,2.1599998474121094,4,0.025651072349983872,1.0413776048449261,42.13000106811523,2.289484185244581,43.503334045410156,-1.9480481841759123,43.9466667175293,0.025651072349983872
8143,2012-06-25,42.45333480834961,42.49333190917969,41.79999923706055,42.45666885375977,3208800.0,-0.00398838281923819,17.08847531847134,-0.009176238372234663,47.878251377196705,54.99043742367714,0.9532087580733517,0.5600895936563361,-1.5798460560172032,-5.301439065873531,33.85147748650584,0.823333740234375,1.2573679547991858,-0.6134986877441406,-2.0603750617050096,0.8333776862167284,-1.3369368747245787,0.10993949923629742,2.0422750854492193,22.870557568991718,-36.14121553860687,0.7234381869804357,6,0.7749977111816406,-0.845001220703125,-2.5550012588500977,-4.620000839233398,2.0333328247070312,0,0.03282035301463648,1.6865484690101231,42.62333297729492,1.0413776048449261,42.13000106811523,2.289484185244581,43.503334045410156,0.03282035301463648
8144,2012-06-26,43.43333435058594,43.71333312988281,42.5533332824707,42.58666610717773,3317400.0,0.023084159269475935,-1.5401440952281509,-253.94622425575383,53.05360369976451,54.20677356100653,-0.18819442547168563,-0.4196347738734332,-2.473678584963622,-6.167441395950604,32.826640455501774,1.2599983215332031,0.9561918954598738,0.3526674270629897,-1.1030884197392083,1.8084232738651878,-0.3752104963381129,1.0805453504640923,0.9005389038085951,74.24247941364655,17.183736344755886,0.7278779234010994,6,-0.2050018310546875,-1.8250007629394531,-3.4533348083496094,-5.430000305175781,1.3566665649414062,1,-0.005295461324240414,17.08847531847134,42.45333480834961,1.6865484690101231,42.62333297729492,1.0413776048449261,42.13000106811523,-0.005295461324240414
8145,2012-06-27,43.163333892822266,43.7400016784668,42.98666763305664,43.526668548583984,2825400.0,-0.006216434031619089,-1.10232607654229,-0.4291346210165362,48.773270013240094,53.27282230116756,0.06222114845488136,-0.102654100046081,-2.1212360929975134,-5.788486931052667,32.009838042780736,0.7533340454101562,0.7485449343364508,0.04950027465820028,-1.3805514958577803,1.4795520451741808,-0.6655256105997935,0.7645261599161941,1.018506920532225,70.2748938178386,15.89978786198111,0.7150258852579918,6,0.06499862670898438,-1.0516681671142578,-3.1833343505859375,-4.825000762939453,2.196666717529297,2,0.028419155477472424,-1.5401440952281509,43.43333435058594,17.08847531847134,42.45333480834961,1.6865484690101231,42.62333297729492,0.028419155477472424
8146,2012-06-28,43.38333129882813,43.45333480834961,42.47666549682617,42.91666793823242,3548400.0,0.005096858517744218,2.2197692331876633,-1.2843898956386814,47.233097021493506,52.30151668574126,-0.12784892153949556,-0.32597560217845967,-2.249807044905481,-5.8969852884542675,30.662367488443177,0.9766693115234375,0.41037818357474265,0.260997772216804,-1.1735578856250868,1.6955534300586947,-0.45628005670413785,0.9782756011377458,0.655599019948724,81.6149520213941,30.308603131821528,0.7172778289209453,6,-0.1549987792968821,-1.2699985504150462,-3.403331756591804,-4.956665039062507,1.7533340454101491,3,0.03910881164334157,-1.10232607654229,43.163333892822266,-1.5401440952281509,43.43333435058594,17.08847531847134,42.45333480834961,0.03910881164334157
8147,2012-06-29,44.11666870117188,44.12666702270508,43.563331604003906,44.040000915527344,3109800.0,0.016903667385347987,10.655485398579321,0.16428927599259036,54.46952998433492,52.21146690073736,-0.7982966602230945,-0.9023808317568154,-2.876798243758536,-6.51736591259283,30.194402328684156,0.743335723876946,0.32271507773813113,0.865335083007821,-0.42567067871510744,2.1563408447307495,0.2198322021463568,1.5108379638692853,-2.3166694641113352,99.57027292014419,48.59650186830163,0.6455028808614636,6,-0.8883361816406321,-1.2816696166992259,-4.15333557128907,-5.65333557128907,2.143329620361321,4,0.023347156746436504,2.2197692331876633,43.38333129882813,-1.10232607654229,43.163333892822266,-1.5401440952281509,43.43333435058594,0.023347156746436504
8148,2012-07-02,44.08666610717773,44.33333206176758,43.27999877929688,44.099998474121094,3282300.0,-0.0006800738785918137,3.388892862535634,-0.17389790028866248,48.23363193262273,51.053836190571865,-0.8597514561024937,-0.7427009925498353,-2.7564437653975915,-6.375988985851045,30.240006526691698,1.053333282470696,0.28595874549735356,0.7288326263427649,-0.4598494846606016,1.9175147373461314,0.1344915708410852,1.3231736818444446,-2.2401335144042918,86.71457981483954,39.82965983047869,0.5943410555016819,7,-1.0200004577636648,-1.251667022705071,-4.053333282470696,-5.569999694824212,2.8466682434082102,0,0.015802209126806188,10.655485398579321,44.11666870117188,2.2197692331876633,43.38333129882813,-1.10232607654229,43.163333892822266,0.015802209126806188
8149,2012-07-03,44.163333892822266,44.18000030517578,43.59333419799805,44.08333206176758,1162800.0,0.0017390243448700549,9.352810501514641,-6.00057224606261,56.77872641752405,51.60787901507578,-1.0085083111384208,-0.747150630622798,-2.736029921387747,-6.3425800167342175,29.714193337014027,0.5866661071777344,0.26318630364774265,0.7353336334228544,-0.4703145665159525,1.9409818333616613,0.13250953345345096,1.3381577333922579,-2.217329321289064,90.84390422301392,39.139341064360366,0.6028240999694048,7,-1.0966682434082031,-1.3283348083496094,-3.978334426879883,-5.495000839233398,2.879997253417976,1,0.0073213163892711375,3.388892862535634,44.08666610717773,10.655485398579321,44.11666870117188,2.2197692331876633,43.38333129882813,0.0073213163892711375
8150,2012-07-05,44.33000183105469,44.473331451416016,43.790000915527344,44.08333206176758,2236500.0,0.003773898470547987,1.562510281884571,3.0833015449170325,60.043796955510196,52.30053033312971,-1.1684574599462678,-0.8480881669853915,-2.8031823098299355,-6.391070214949643,29.14641385347535,0.6833305358886719,0.18273466039478592,0.8326681137084933,-0.4144002473828152,2.0797364747998017,0.20913393316283901,1.4562022942541475,-2.288504159912108,92.82155234670834,36.20905735716607,0.6235341805456551,7,-1.1933364868164062,-1.4950027465820312,-3.626668930053711,-5.143335342407227,2.8166656494140625,3,0.010376698972983434,9.352810501514641,44.163333892822266,3.388892862535634,44.08666610717773,10.655485398579321,44.11666870117188,0.010376698972983434
8151,2012-07-06,44.27333450317383,44.356666564941406,43.75666809082031,44.106666564941406,2483400.0,-0.001278306463799006,2.600004577654181,0.6756723319363469,59.001098556676105,52.82944510648475,-0.8669548479318294,-0.7580930471010987,-2.6686024935591917,-6.219506332908907,28.041557311837973,0.5999984741210938,0.07409076344262644,0.7301673889160156,-0.5617083243707981,2.0220431022028293,0.08422953227260876,1.3761052455594225,-2.0859268052148394,83.24046991129215,22.233511474816794,0.6459378566434074,7,-1.1366691589355469,-1.4383354187011719,-3.5700016021728516,-5.086668014526367,2.7199974060058594,4,0.02454448302510026,1.562510281884571,44.33000183105469,9.352810501514641,44.163333892822266,3.388892862535634,44.08666610717773,0.02454448302510026
8152,2012-07-09,43.400001525878906,44.0,42.83000183105469,44.0,3166500.0,-0.019725936324771598,2.900003814706967,-3.5999633791856445,44.25415227462269,52.426767428420966,0.1431926937632042,0.08770829156387094,-1.7275108410790736,-5.238648294612794,26.316292107198358,1.4433326721191406,0.04470903080757438,-0.1228322982788086,-1.4100384730413253,1.1643738764837082,-0.766435385660067,0.5207707891024498,-1.0754384027124928,34.68565817604442,-22.70814654350154,0.6436030873812568,7,0.0749969482421875,-0.56500244140625,-2.4950008392333984,-4.095001220703125,3.7199974060058665,0,0.040015293947024855,2.600004577654181,44.27333450317383,1.562510281884571,44.33000183105469,9.352810501514641,44.163333892822266,0.040015293947024855
8153,2012-07-10,43.27000045776367,44.08333206176758,43.0,43.47999954223633,3743700.0,-0.002995416210704871,-1.888885498046875,0.34999936421550554,44.376738010973675,51.462671240777546,0.4483713661830251,0.2184061507849293,-1.5356675200855534,-4.997699528180661,24.517483629859054,1.0833320617675781,0.10038881227080054,-0.24616680145263814,-1.5373538402004598,1.0450202372951836,-0.891760320826549,0.3994267179212727,-0.8165112349022792,26.774824798219083,-28.514019879632887,0.6455935193739113,7,0.20499801635742188,-0.4350013732910156,-2.364999771118164,-3.9650001525878906,2.85333251953125,1,0.06910094365929353,2.900003814706967,43.400001525878906,2.600004577654181,44.27333450317383,1.562510281884571,44.33000183105469,0.06910094365929353
8154,2012-07-11,42.709999084472656,43.36666870117188,42.5,43.32666778564453,3289500.0,-0.012942023743162223,1.4880303129859302,2.93653042688465,43.53260132676712,50.88037472005833,1.0001542408110424,0.6854359266276191,-0.9114264330322328,-4.3316480955380285,22.295095578757895,0.8666687011718821,0.10856014336644648,-0.724834823608397,-2.003272631759188,0.553602984542394,-1.364053727683796,-0.08561591953299796,1.7633323669433594,10.641855645789557,-44.408895743608475,0.639218904075397,7,0.7649993896484375,0.40833473205566406,-1.5533323287963867,-3.404998779296875,3.666667938232422,2,0.09888399336558851,-1.888885498046875,43.27000045776367,2.900003814706967,43.400001525878906,2.600004577654181,44.27333450317383,0.09888399336558851
8155,2012-07-12,42.95000076293945,43.18999862670898,42.24333190917969,42.59333419799805,3019200.0,0.00561933232525047,1.262960159762202,-0.5783763052407581,58.19998443605892,52.09891776612115,0.8121110290672178,0.4379602927428081,-1.086406299138602,-4.4662144469817235,20.28760965280935,0.9466667175292898,0.2027394290764235,-0.4658330917358384,-1.7620030540223297,0.8303368705506529,-1.1139180728790876,0.18225188940741077,1.4838640594482442,33.43856837028292,-27.06839013027168,0.6480849811432472,7,0.40833091735839844,0.2783317565917969,-1.7925004959106445,-3.645000457763672,3.9399986267089844,3,0.0953045473943932,1.4880303129859302,42.709999084472656,-1.888885498046875,43.27000045776367,2.900003814706967,43.400001525878906,0.0953045473943932
8156,2012-07-13,43.38000106811523,43.709999084472656,43.12333297729492,43.17333221435547,3771600.0,0.010011648371070825,-2.826075058153276,0.5794455496374055,57.663740611380604,52.45383005801511,0.4264325952732477,0.031081009624877254,-1.455256184143579,-4.7885924656052055,19.05407472668155,0.7599983215332031,0.18977667004902798,-0.049499511718757105,-1.3376832760617745,1.2386842526242603,-0.6935913938902658,0.5945923704527516,0.9662424377441496,61.77549264530536,-2.8643479543516293,0.6440918821715074,7,-0.021669387817375707,-0.15166854858397727,-1.8616676330566335,-4.075000762939446,3.2433319091796946,4,0.0868295601569744,1.262960159762202,42.95000076293945,1.4880303129859302,42.709999084472656,-1.888885498046875,43.27000045776367,0.0868295601569744
8157,2012-07-16,42.40999984741211,43.44333267211914,42.31999969482422,43.04999923706055,5190300.0,-0.022360562397866768,-1.739837549660864,-3.096738468353836,49.62229924007672,52.60812642551001,1.2615491132468009,0.9912603963079931,-0.4379837691048749,-3.712270188292976,17.79342661147873,1.1233329772949219,0.21692886665454836,-0.9810007095336886,-2.3444112182068366,0.3824097991394595,-1.662705963870259,-0.2992954551971181,1.8521271945800777,9.058039370160362,-58.35105042857603,0.6817052543365733,7,0.9483318328857422,0.8183326721191406,-0.6933345794677734,-2.6216678619384766,3.523334503173828,0,0.10807196600466984,-2.826075058153276,43.38000106811523,1.262960159762202,42.95000076293945,1.4880303129859302,42.709999084472656,0.10807196600466984
8158,2012-07-17,42.90666580200195,43.02000045776367,42.3033332824707,42.76666641235352,4159200.0,0.011711057683961634,2.9090719933416564,-0.21874925494121866,44.98730333235789,51.29796830493598,0.6480465786881666,0.42281170359297704,-0.8721433098801583,-4.103916733016668,15.955082678495119,0.7166671752929688,0.25546042250493883,-0.4250013351440458,-1.762762035906924,0.9127593656188324,-1.0938816855254885,0.24387901523739686,1.2747094346777317,45.22729518984181,-20.436816282082063,0.6688803503814406,7,0.45166587829589844,0.3216667175292969,-1.0200004577636719,-2.948333740234375,3.5500030517578196,1,0.09819763552185012,-1.739837549660864,42.40999984741211,-2.826075058153276,43.38000106811523,1.262960159762202,42.95000076293945,0.09819763552185012
8159,2012-07-18,42.54999923706055,42.94333267211914,42.36999893188477,42.71333312988281,5592600.0,-0.00831261432867536,-1.1910794597234795,-1.1666757493188602,44.257178616025136,49.543899600548755,0.8401450644497714,0.7056579395847109,-0.46141395117369655,-3.6437708701728653,13.720984822168766,0.5733337402343679,0.15600579402223502,-0.7118345260620131,-2.0601952273741304,0.6365261752501041,-1.3860148767180718,-0.037654175405954504,1.5538542665191386,20.90912874078621,-42.34706035468823,0.6741803506560574,7,0.75,0.6783332824707031,-0.6566658020019531,-2.5849990844726562,4.053333282470703,2,0.08397964287440085,2.9090719933416564,42.90666580200195,-1.739837549660864,42.40999984741211,-2.826075058153276,43.38000106811523,0.08397964287440085
8160,2012-07-19,44.143333435058594,44.16999816894531,40.93000030517578,41.16666793823242,14193000.0,0.03744616278653834,1.1386160053884262,-18.224420206927157,55.66038057486255,49.172708713680585,-0.8744057634511506,-0.8825178589800302,-1.9955631042150372,-5.135391838396231,12.786221697931657,3.2399978637695312,0.1504376601732602,0.8494997024536133,-0.5523113880060535,2.25131079291328,0.14859415722377634,1.5504052476834502,-1.9000015258789062,99.1770138435926,36.66330240418192,0.7009055452298346,7,-1.5933341979980469,-1.3500003814697266,-2.1283340454101562,-4.056667327880859,3.3999977111816477,3,0.050592771634069056,-1.1910794597234795,42.54999923706055,2.9090719933416564,42.90666580200195,-1.739837549660864,42.40999984741211,0.050592771634069056
8161,2012-07-20,43.856666564941406,44.323333740234375,43.46666717529297,43.86333465576172,6683100.0,-0.006494001422409967,-1.1779652797982736,-0.002240120976785016,47.92551857470173,49.58063830257826,-0.7298057180162516,-0.4847124394970166,-1.6627829138943184,-4.742536596853213,12.993632922352216,0.8566665649414062,0.060080449435943706,0.4764995574951172,-0.8331656245202623,1.7861647395104967,-0.17833303351257257,1.131332148502807,-2.926666259765625,86.24752962760611,27.247172549163622,0.6548325910076895,7,-1.2299995422363281,-1.063333511352539,-1.8416671752929688,-3.770000457763672,3.676666259765625,4,0.0691646917627764,1.1386160053884262,44.143333435058594,-1.1910794597234795,42.54999923706055,2.9090719933416564,42.90666580200195,0.0691646917627764
8162,2012-07-23,43.71666717529297,43.93333435058594,42.89666748046875,43.16666793823242,2590500.0,-0.0031922031612031665,1.1084744447677237,-82.48226544622426,47.09880970826282,49.883090713388164,-0.6036429804026824,-0.2725786703221402,-1.4662779946052495,-4.500236311947887,13.55421720585339,1.0366668701171875,-0.07978855300520138,0.2818334579467745,-0.9854034328814834,1.5490703487750324,-0.3517849874673544,0.9154519033609034,-2.7866668701171875,82.12181099936822,25.527177983085657,0.6336184454141278,7,-1.0900001525878906,-0.9233341217041016,-1.7016677856445312,-3.6300010681152344,3.7866668701171875,0,0.06648873278347,-1.1779652797982736,43.856666564941406,1.1386160053884262,44.143333435058594,-1.1910794597234795,42.54999923706055,0.06648873278347
8163,2012-07-24,43.8466682434082,43.95000076293945,43.426666259765625,43.71666717529297,2399700.0,0.0029737186413127947,2.10892300719506,0.23636590626929024,47.53759518933451,50.32809003145121,-0.7188344507343345,-0.30866812025600154,-1.5344113122851297,-4.528324172829883,14.218704682227912,0.5233345031738281,-0.2155512909532007,0.34216785430908203,-0.8487780783046972,1.5331137869228613,-0.25330511199780403,0.9376408206159681,-2.7809346008300793,85.9528836187611,32.29883107528254,0.595472966306888,7,-1.220001220703125,-1.053335189819336,-1.6900014877319336,-3.596668243408203,4.329998016357415,1,0.04759007219417266,1.1084744447677237,43.71666717529297,-1.1779652797982736,43.856666564941406,1.1386160053884262,44.143333435058594,0.04759007219417266
8164,2012-07-25,43.20333480834961,44.09000015258789,42.63999938964844,43.959999084472656,3771600.0,-0.014672344805932047,1.8524612307842394,-5.820446609348866,41.84363475487739,48.51071784465326,0.002053946291148634,0.3336576401292817,-0.8119839535702411,-3.7798227768986408,14.145379185431015,1.4500007629394531,-0.1967745654904789,-0.2896656036376939,-1.4879243518098946,0.9085931445345068,-0.8887949777237907,0.3094637704484029,-2.007297161865239,66.99413855669548,17.538783929721752,0.5991293740860986,7,-0.5766677856445312,-0.4100017547607422,-0.924168586730957,-2.9533348083496094,4.129997253417969,2,0.07530284548269206,2.10892300719506,43.8466682434082,1.1084744447677237,43.71666717529297,-1.1779652797982736,43.856666564941406,0.07530284548269206
8165,2012-07-26,44.38999938964844,44.63333129882813,43.73333358764648,43.7599983215332,4981200.0,0.027466967227480987,-1.63415042622437,-0.8326031609992186,50.72582846212084,47.73983871695773,-1.0715507807436069,-0.7972729019168128,-1.8814606676754408,-4.854681890188431,13.815627308076623,1.4299964904785227,-0.138781682493331,0.8356657028198242,-0.4159316656804606,2.087263071320109,0.20986701856968182,1.4614643870699666,-3.068869899414068,87.79270486469905,40.85072612122798,0.6257986842501411,7,-1.6083335876464844,-1.6083335876464844,-1.8383331298828125,-3.9016666412353516,3.303333282470703,3,0.049861075925109244,1.8524612307842394,43.20333480834961,2.10892300719506,43.8466682434082,1.1084744447677237,43.71666717529297,0.049861075925109244
8166,2012-07-27,45.08000183105469,45.33333206176758,44.26333236694336,44.54333114624024,3744300.0,0.015544096663519191,1.0511219255364659,0.8518567856083108,60.696087736665675,48.97025966102317,-1.6707451987037985,-1.4268005047099024,-2.4395428693813983,-5.42991367864299,13.7593032984784,1.0699996948242188,-0.0059351135268954636,1.4408346176147475,0.01954218903298255,2.8621270461965125,0.730188403323865,2.15148083190563,-3.56014023230469,90.59417229311045,40.36266737305072,0.7106462142908824,7,-1.9483356475830078,-1.9483356475830078,-2.5283355712890625,-4.591669082641602,2.633331298828125,4,0.05464350521584538,-1.63415042622437,44.38999938964844,1.8524612307842394,43.20333480834961,2.10892300719506,43.8466682434082,0.05464350521584538
8167,2012-07-30,45.14666748046875,45.38666534423828,44.96333312988281,45.11999893188477,1773600.0,0.0014788297849654963,-1.4901883786421928,0.049692575612170664,62.0453522667564,50.8655984315119,-1.4621513663399242,-1.4886696074024997,-2.344358623393717,-5.396489046166799,13.164101382701427,0.42333221435546875,0.021766445765138087,1.4560003280639648,-0.10583713944676276,3.0178377955746924,0.675081594308601,2.2369190618193286,-3.3217282446773453,91.26221143242846,36.49122641818077,0.7809187337553634,7,-1.9883346557617188,-1.9883346557617188,-2.7466678619384766,-4.658334732055664,2.196666717529297,0,0.05286470690822953,1.0511219255364659,45.08000183105469,-1.63415042622437,44.38999938964844,1.8524612307842394,43.20333480834961,0.05286470690822953
8168,2012-07-31,44.78333282470703,45.17333221435547,44.599998474121094,45.0099983215332,1848900.0,-0.008047873210551004,1.0722908178389967,-8.499356315264745,63.6523208684242,53.020614237334,-0.8991742451648719,-1.128315687015025,-1.8254319633064142,-4.930435134316824,12.954726091896324,0.573333740234375,0.018665276181188517,1.0578323364257827,-0.5708373292411579,2.6865020020927233,0.24349750359230882,1.8721671692592565,-2.602220978070939,78.03400451652867,16.950598318936933,0.8143348328334717,7,-1.625,-1.625,-2.429166793823242,-4.120000839233398,3.270000457763672,1,0.06073690922803521,-1.4901883786421928,45.14666748046875,1.0511219255364659,45.08000183105469,-1.63415042622437,44.38999938964844,0.06073690922803521
8169,2012-08-01,44.48666763305664,45.23333358764648,44.29333114624024,44.87666702270508,1781700.0,-0.006624455415402242,-1.4205893909626797,1.7205944226594188,60.0435723111875,53.50763554137011,-0.3340292991167786,-0.8497523821418582,-1.4029655413686726,-4.534819925548177,12.821786827468081,0.9400024414062358,0.14044236625893802,0.7450004577636733,-0.9082027026830488,2.3982036182103954,-0.08160112245968776,1.5716020379870344,-1.9850004366603287,45.564602651986455,-18.23017108554445,0.8266015802233597,8,-0.47333526611328125,-1.3283348083496094,-2.0683345794677734,-3.208333969116211,3.256664276123047,2,0.08294616843737379,1.0722908178389967,44.78333282470703,-1.4901883786421928,45.14666748046875,1.0511219255364659,45.08000183105469,0.08294616843737379
8170,2012-08-02,44.790000915527344,44.90999984741211,44.0966682434082,44.33666610717773,1751700.0,0.006818521112273768,1.3461510951676177,-1.1623987636449182,59.3708437848755,54.77933834250053,-0.5989747884197172,-1.1772130384677695,-1.5778177937631455,-4.741650654750217,12.499311347232334,0.8133316040039062,0.2772925604928673,1.0253337860107408,-0.6744754467522611,2.7251430187737427,0.17542916962923982,1.8752384023922417,-1.9998339043468363,53.74683956056955,-9.877738495457166,0.8499046163815022,8,-0.7766685485839844,-1.6316680908203125,-2.3716678619384766,-3.3483352661132812,3.126667022705078,3,0.05678345823294095,-1.4205893909626797,44.48666763305664,1.0722908178389967,44.78333282470703,-1.4901883786421928,45.14666748046875,0.05678345823294095
8171,2012-08-03,45.36000061035156,45.61666870117188,45.13666534423828,45.26666641235352,2300400.0,0.012726047849367594,-1.7169770580297299,0.20588359040380477,70.70660442479914,57.40242664433791,-1.0429813143238604,-1.7514247307249846,-2.0655132753846317,-5.212077728842239,11.910292977739745,0.8266677856445384,0.47813388158608205,1.5410001754760714,-0.29155475878263104,3.373555109734774,0.6247227083467237,2.457277642605419,-2.3101837658652755,83.11394647880923,12.06710945479739,0.9162774671293503,8,-1.2316665649414062,-2.0866661071777344,-2.6900014877319336,-3.9183349609375,1.9233322143554688,4,0.05144030049318582,1.3461510951676177,44.790000915527344,-1.4205893909626797,44.48666763305664,1.0722908178389967,44.78333282470703,0.05144030049318582
8172,2012-08-06,45.13666534423828,45.55666732788086,44.9900016784668,45.55666732788086,1512000.0,-0.004923616911555184,1.6983951099445056,-4.499979564311455,66.27736348261139,59.484623121368664,-0.6671997873546118,-1.4665002305468846,-1.771840417576037,-4.889191529677362,12.395057912871636,0.5666656494140625,0.48175036704020613,1.2308317184448256,-0.6809932132747463,3.1426566501643975,0.27491925258503613,2.186744184304615,-1.7788262769497223,68.42084129107354,-5.648601928495012,0.9559124658597876,8,-1.008331298828125,-1.8633308410644531,-2.4658327102661133,-3.6949996948242188,2.8800010681152415,0,0.05708591376862637,-1.7169770580297299,45.36000061035156,1.3461510951676177,44.790000915527344,-1.4205893909626797,44.48666763305664,0.05708591376862637
8173,2012-08-07,46.2599983215332,46.31999969482422,45.606666564941406,45.643333435058594,4623900.0,0.024887371912119205,-1.0676363756986715,-1.4682427952516326,74.35447326140002,63.09693851098229,-1.5781618144346155,-2.4815764420330453,-2.8208633343856064,-5.908996814133232,12.538924306940965,1.1833343505859375,0.605109432702946,2.204664802551271,0.04999264816722615,4.359336956935316,1.1273287253592486,3.2820008797432934,-2.6310996981786445,97.3012852738263,15.825515313012474,1.0773360771920228,8,-1.2333316802978516,-2.634998321533203,-3.22833251953125,-4.818332672119141,2.303333282470703,1,0.02341841581867432,1.6983951099445056,45.13666534423828,-1.7169770580297299,45.36000061035156,1.3461510951676177,44.790000915527344,0.02341841581867432
8174,2012-08-08,46.93333435058594,47.05666732788086,46.0,46.0966682434082,4160700.0,0.014555470243917235,-1.0517760519093808,1.3567597661686925,70.83125414413738,65.33087469787303,-1.8626309945288284,-2.9748078285241064,-3.44449024224636,-6.467345346350271,13.310433697731277,1.0566673278808594,0.7777517058265317,2.6668340682983427,0.2548663872410515,5.078801749355634,1.460850227769697,3.8728179088269883,-2.927681577225627,95.83334407291228,15.911071410759561,1.2059838405286463,8,-1.3566665649414062,-2.940000534057617,-3.982501983642578,-5.491668701171875,1.8066673278808594,2,0.023863613088269453,-1.0676363756986715,46.2599983215332,1.6983951099445056,45.13666534423828,-1.7169770580297299,45.36000061035156,0.023863613088269453
8175,2012-08-09,47.04333114624024,47.43000030517578,46.72333145141602,46.98666763305664,4110600.0,0.0023436816747908207,-1.4228540786565695,0.06772535985082485,74.43761010403243,66.85771051646934,-1.7396104448232705,-2.911703617357695,-3.4813053096238633,-6.465497481421075,14.123451075536398,0.7066688537597585,0.958857688587301,2.572164344787602,-0.05455642172847064,5.1988851113036745,1.2588039615295656,3.885524728045638,-2.54951604415664,84.15289440317963,4.822910179570698,1.3133603832580376,8,-1.2799968719482493,-2.8633308410644602,-4.092498779296882,-5.601665496826179,1.626667022705071,3,0.014879914875998157,-1.0517760519093808,46.93333435058594,-1.0676363756986715,46.2599983215332,1.6983951099445056,45.13666534423828,0.014879914875998157
8176,2012-08-10,47.14666748046875,47.14666748046875,46.53666687011719,46.91666793823242,1633500.0,0.0021966202586138905,4.3043636906440215,4.0590413356666515,76.4524279110927,68.45849669917335,-1.6974678169203088,-2.8652867735527607,-3.531746666796252,-6.453123808651853,14.758080375707305,0.6100006103515625,1.265559073210838,2.4871673583984375,-0.3424380395187967,5.316772756315672,1.0723646594398204,3.9019700573570546,-2.1243390418285557,88.38799245189804,9.022390411752014,1.4148026989586182,8,-1.3833332061767578,-2.9666671752929688,-4.160835266113281,-5.7050018310546875,1.3499984741210938,4,0.016332023002106233,-1.4228540786565695,47.04333114624024,-1.0517760519093808,46.93333435058594,-1.0676363756986715,46.2599983215332,0.016332023002106233
8177,2012-08-13,46.99333190917969,47.16333389282226,46.6866683959961,46.996665954589844,1941000.0,-0.003252309855252933,1.8316488397389763,-0.01449587846018609,74.18028533990743,69.62827052933815,-1.4020790190015475,-2.478023260627886,-3.272155076752398,-6.1832629282178075,15.31915669077207,0.47666549682615766,1.4265031485270043,2.1046651840209947,-0.7001366965157061,4.909467064557695,0.7022642437526443,3.507066124289345,-1.5376225345630843,76.05109879993974,-2.3787582792661226,1.4024009402683497,8,-1.2299976348876953,-2.8133316040039062,-4.007499694824219,-5.551666259765625,2.69000244140625,0,0.006171107766689277,4.3043636906440215,47.14666748046875,-1.4228540786565695,47.04333114624024,-1.0517760519093808,46.93333435058594,0.006171107766689277
8178,2012-08-14,47.11999893188477,47.1866683959961,46.77999877929688,46.92333221435547,1932900.0,0.0026954254478035455,1.464622178039173,-58.98741418764515,82.69332664222887,72.14490989945386,-1.2990409650472827,-2.3956812770408717,-3.3024434207147024,-6.192549612515975,15.902803033096912,0.40666961669921875,1.4547936951688953,2.0206655502319393,-0.7902435180142717,4.83157461847815,0.6152110161088373,3.4261200843550412,-1.30891718976752,78.32158691372435,-1.4905839834070633,1.4054545341231048,8,-1.3566646575927805,-2.9399986267089915,-3.9650001525878977,-5.67833328247071,2.243335723876946,1,0.019029446111935355,1.8316488397389763,46.99333190917969,4.3043636906440215,47.14666748046875,-1.4228540786565695,47.04333114624024,0.019029446111935355
8179,2012-08-15,46.12333297729492,47.13999938964844,46.0,47.06666564941406,3142200.0,-0.021151654863799996,1.0917417065343304,-4.796605566870159,64.94251323797036,72.76398428313107,-0.051181491106895294,-1.1779796705682344,-2.24489068527744,-5.084863611149814,16.362314360091982,1.1399993896484375,1.4483048523188984,0.8453329086303683,-1.727471475383041,3.4181372926437774,-0.44106928337633633,2.131735100637073,1.3066673278808594,8.624681886327382,-67.27902413412963,1.286402192006706,8,0.08666801452636719,-1.9433326721191406,-2.968334197998047,-4.681667327880859,3.89666748046875,2,0.05290161116305536,1.464622178039173,47.11999893188477,1.8316488397389763,46.99333190917969,4.3043636906440215,47.14666748046875,0.05290161116305536
8180,2012-08-16,46.37666702270508,46.53333282470703,46.11333465576172,46.11999893188477,3336300.0,0.005492535535861265,-2.1111362287716524,-0.27208650607183554,62.08822824433287,71.80638692974594,-0.06233296507679853,-1.3232635762829261,-2.4390491509040118,-5.23522211243457,15.583439437345625,0.4199981689453125,1.4699759028719086,0.9870002746582003,-1.5722756572038747,3.5462762065202753,-0.29263769127283723,2.266638240589238,1.0247332763671864,31.74155677997139,-40.556373417076486,1.2796379659310382,8,-0.16666603088378906,-2.196666717529297,-3.080000877380371,-4.935001373291016,3.4233322143554688,3,0.05095956237227384,1.0917417065343304,46.12333297729492,1.464622178039173,47.11999893188477,1.8316488397389763,46.99333190917969,0.05095956237227384
8181,2012-08-17,46.88999938964844,47.14666748046875,46.849998474121094,46.85333251953125,1631700.0,0.011068763667126946,-12.691901408450704,0.14285714285714682,65.00284296461457,71.66477353885739,-0.37527561400856513,-1.6840358493701615,-2.8993459242700155,-5.641548504518951,15.026302831250792,0.7700004577636719,1.5725987752856057,1.348666000366208,-1.1875079197024192,3.8848399204348354,0.0805790403318909,2.6167529604005253,0.4833729034423797,74.99983926860743,4.890055843117537,1.2680869600343148,8,-0.37166595458984375,-2.7099990844726562,-3.5966672897338867,-5.448333740234375,2.3866691589355398,4,0.037961160214683876,-2.1111362287716524,46.37666702270508,1.0917417065343304,46.12333297729492,1.464622178039173,47.11999893188477,0.037961160214683876
8182,2012-08-20,46.62333297729492,46.92666625976562,46.22000122070313,46.88999938964844,2080500.0,-0.005687063677215276,3.156851305411348,-7.2726799833541405,66.10267493792215,70.74790705847096,0.13907730925650696,-1.2526690803980642,-2.596156215389115,-5.261740659955343,13.921334821725823,0.7066650390624858,1.6698639945812843,0.9366662979125948,-1.4900155274670368,3.3633481232922264,-0.276674614777221,2.1500072106024106,0.7225718699340788,52.52798333536896,-15.894559875447214,1.2133409126898158,8,0.09166717529296875,-2.4433326721191406,-3.330000877380371,-5.181667327880859,2.14666748046875,0,0.040180159968555174,-12.691901408450704,46.88999938964844,-2.1111362287716524,46.37666702270508,1.0917417065343304,46.12333297729492,0.040180159968555174
8183,2012-08-21,45.93333435058594,46.78666687011719,45.76666641235352,46.63333129882813,4181400.0,-0.0147994272963069,1.0264881087717561,2.624991059294784,61.84497138041772,69.74943119583544,0.8692797177268403,-0.41985334860868306,-1.86389640490097,-4.4659882925736625,12.931676286846624,1.0200004577636648,1.6222737187975582,0.14233436584472514,-2.125484858419206,2.4101535901086564,-0.9915752462872405,1.2762439779766908,1.3856523996984862,12.077377480587453,-56.78954105726128,1.1339096121319667,8,0.6649990081787109,-1.7533340454101562,-2.6400022506713867,-4.491668701171875,3.6433334350585938,1,0.08164005624712867,3.156851305411348,46.62333297729492,-12.691901408450704,46.88999938964844,-2.1111362287716524,46.37666702270508,0.08164005624712867
8184,2012-08-22,46.45666885375977,46.46666717529297,45.5,45.63333129882813,4053600.0,0.01139334887337995,1.2924889743300172,-1.1762016348773723,63.17175952472689,68.49767002035706,0.30309306971089,-0.7240834807059358,-2.3681059567383116,-4.876578165964077,11.405054510200827,0.9666671752929688,1.656411566111693,0.503002166748054,-1.424481276760062,2.43048561025617,-0.4607395550060005,1.4667438885021085,0.8002250830074118,58.09727009896629,-12.15834662315973,0.9637417217540577,8,-0.11333465576172586,-2.2766685485839915,-3.163336753845222,-5.01500320434571,3.1799964904785085,2,0.06256724542932246,1.0264881087717561,45.93333435058594,3.156851305411348,46.62333297729492,-12.691901408450704,46.88999938964844,0.06256724542932246
8185,2012-08-23,46.60333251953125,46.97666549682617,46.246665954589844,46.43000030517578,2242200.0,0.0031569991863420466,-1.703697424377287,0.2105238772569533,60.53075751975411,66.72859553243055,0.09772922772145165,-0.7340636301283467,-2.461093347989511,-4.914567287710447,10.264334866892462,0.7299995422363281,1.5227881758484756,0.538999176025392,-1.2603710131269708,2.338369365177755,-0.3606859185507858,1.43868427060157,0.548147781029904,67.00396604766671,-1.5580248189766337,0.8996850945761808,8,-0.2599983215332031,-2.4233322143554688,-3.3391666412353516,-5.1616668701171875,2.796669006347649,3,0.07331381155629835,1.2924889743300172,46.45666885375977,1.0264881087717561,45.93333435058594,3.156851305411348,46.62333297729492,0.07331381155629835
8186,2012-08-24,47.54333114624024,47.79333114624024,46.50666809082031,46.65999984741211,4652100.0,0.0201702019123855,-1.1624683442859551,5.096175007702845,68.17723708693075,66.0615901709887,-0.8717603771833069,-1.5600374624665747,-3.3281862808180946,-5.737139882925511,9.891859767454031,1.286663055419929,1.4152597709095787,1.3558313369751076,-0.4963002104153418,3.207962884365557,0.42976556327987936,2.281897110670336,-2.0433311462402415,89.09882681313347,19.67136351552655,0.9260657736952248,8,-0.8966655731201243,-2.3266658782959055,-4.8716650009155344,-6.101665496826179,1.9833374023437358,4,0.047465502235822354,-1.703697424377287,46.60333251953125,1.2924889743300172,46.45666885375977,1.0264881087717561,45.93333435058594,0.047465502235822354
8187,2012-08-27,47.53333282470703,47.72000122070313,47.23333358764648,47.4466667175293,2373000.0,-0.0002102991374848262,1.1159328949223346,0.09811280013819233,61.56175898261142,63.71363820880898,-0.8684324569530659,-1.4356762401969405,-3.246259416631439,-5.611402393830097,9.556948588902237,0.48666763305665484,1.2699356911815158,1.2264997482299833,-0.6506472764075681,3.1036467728675348,0.2879262359112076,2.165073260548759,-1.987466201782226,88.66285307468746,21.82099741595701,0.9385735123187774,8,-0.8866672515869141,-2.3166675567626953,-4.823332786560059,-6.091667175292969,3.4033355712890696,0,0.036676067514684885,-1.1624683442859551,47.54333114624024,-1.703697424377287,46.60333251953125,1.2924889743300172,46.45666885375977,0.036676067514684885
8188,2012-08-28,47.503334045410156,47.69333267211914,47.143333435058594,47.45666885375977,1805400.0,-0.0006311103706425625,1.5781469328636442,0.5384479950701235,55.86018266645328,62.7044903675293,-0.8698089222359613,-1.2558412092003266,-3.172641658358529,-5.469134663671959,8.862459734698886,0.5499992370605469,1.0941536703536627,1.0605009078979464,-0.7446452877843868,2.8656471035802795,0.15792781005677625,1.9630740057391165,-1.912518132019045,87.35476552064819,23.18128160160822,0.9025730978411676,8,-0.8566684722900391,-2.2866687774658203,-4.793334007263184,-6.061668395996094,3.950000762939453,1,0.02666478969965902,1.1159328949223346,47.53333282470703,-1.1624683442859551,47.54333114624024,-1.703697424377287,46.60333251953125,0.02666478969965902
8189,2012-08-29,48.17666625976562,48.29999923706055,47.5099983215332,47.5533332824707,2242800.0,0.014174420130422805,-1.2253456047882314,13.35755742663476,60.44228496794863,62.52160778126439,-1.3647649996362787,-1.7271032426636026,-3.7889031310595485,-6.030784530422274,8.08629493642445,0.7966651916503906,0.957768897481337,1.549333190917963,-0.16604094741740028,3.2647073292533264,0.6916461217502814,2.4070202600856447,-2.541800041717522,93.99352368425417,31.01106719190974,0.8576870691676826,8,-1.2766666412353445,-2.7066669464111257,-5.466666221618645,-6.735000610351555,3.720001220703132,2,0.029059742704698355,1.5781469328636442,47.503334045410156,1.1159328949223346,47.53333282470703,-1.1624683442859551,47.54333114624024,0.029059742704698355
8190,2012-08-30,47.33333206176758,48.13000106811523,47.33333206176758,48.11999893188477,2341200.0,-0.017505034355238203,-1.0254291533313755,-1.262033132806645,51.51349816554112,61.02279169247845,-0.4151101619307127,-0.7203944738265449,-2.8828290097025118,-5.064422542518891,7.035866015860429,0.8433341979980398,0.7371369971177373,0.5788324356079073,-0.9273746190156515,2.085039490231466,-0.17427109170387212,1.3319359629196867,-1.5918605229589815,46.09656017408655,-13.107479640117049,0.7531035273117807,8,-0.4333324432373047,-1.3166656494140625,-4.6233320236206055,-5.891666412353516,3.4099998474121094,3,0.04866197206368161,-1.2253456047882314,48.17666625976562,1.5781469328636442,47.503334045410156,1.1159328949223346,47.53333282470703,0.04866197206368161
8191,2012-08-31,47.69333267211914,47.97666549682617,47.50666809082031,47.64666748046875,2079900.0,0.007605646901886809,-1.8775588850092837,-0.05932014353602895,55.49164466529281,59.843788328852966,-0.7254646456719485,-0.9450794956602024,-3.1303394966770526,-5.329082456349141,6.759152809299182,0.6433334350585938,0.7333781817617577,0.8221664428710938,-0.5876257472433934,2.231958632985581,0.11727034781385015,1.5270625379283373,-1.849520025380464,47.55040186271697,-9.129229580282242,0.7048960950572426,8,-0.7933330535888672,-1.4949989318847656,-4.9116668701171875,-6.251667022705078,2.2666664123535156,4,0.03578422303789752,-1.0254291533313755,47.33333206176758,-1.2253456047882314,48.17666625976562,1.5781469328636442,47.503334045410156,0.03578422303789752
8192,2012-09-04,47.71333312988281,47.97666549682617,47.29666519165039,47.72333145141602,1533000.0,0.0004193554243980824,1.6322605414903906,-0.21425651925135802,54.73405540773579,59.053686554110534,-0.6421137105261252,-0.8033320851496839,-3.0512021165007965,-5.256703020703341,6.245859313749258,0.6800003051757812,0.7446724746208346,0.7133335113525376,-0.48398652380129903,1.9106535465063743,0.1146734937756193,1.311993528929456,-1.7712730195312645,49.279549359691046,-4.469916364326309,0.598660017576917,9,-0.8133335113525391,-1.5149993896484375,-4.581666946411133,-5.9333343505859375,2.4300003051757812,1,0.03800479446206362,-1.8775588850092837,47.69333267211914,-1.0254291533313755,47.33333206176758,-1.2253456047882314,48.17666625976562,0.03800479446206362
8193,2012-09-05,47.34333419799805,47.95333480834961,47.23333358764648,47.81666564941406,1582500.0,-0.007754623448283815,-1.076928578895512,47.34109118653637,60.81562945978668,58.791894324672725,-0.05707476461518013,-0.36681792456604967,-2.578840371574664,-4.801073104714391,6.505088560448183,0.7200012207031321,0.6837424577006104,0.28916778564452983,-0.8644150450089683,1.442750616298028,-0.28762362968222277,0.8659592009712824,-1.3069565225781403,10.312567055289918,-47.11475602904247,0.5767914153267497,9,-0.07000160217285156,-1.1450004577636719,-4.185001373291016,-5.53666877746582,2.4199981689453125,2,0.07589947473851555,1.6322605414903906,47.71333312988281,-1.8775588850092837,47.69333267211914,-1.0254291533313755,47.33333206176758,0.07589947473851555
8194,2012-09-06,48.0533332824707,48.22000122070313,47.4366683959961,47.66666793823242,1946100.0,0.014996812043345242,1.1759208239731695,-0.8169018624930489,63.7507023517678,59.14966597267425,-0.5774990880430977,-1.042032865201051,-3.2077090400726718,-5.424435039560649,6.63057145995945,0.8766670227050852,0.6557988367089749,0.9431669235229521,-0.291600692876429,2.177934539922333,0.32578311532326154,1.5605507317226426,-1.9264107445851693,83.10799577806168,21.504969911057344,0.6173838081996905,9,-0.6499996185302734,-1.8549995422363281,-4.895000457763672,-6.246667861938477,1.6866683959960938,3,0.07075474880988519,-1.076928578895512,47.34333419799805,1.6322605414903906,47.71333312988281,-1.8775588850092837,47.69333267211914,0.07075474880988519
8195,2012-09-07,47.74333190917969,48.3033332824707,47.503334045410156,47.50666809082031,1790100.0,-0.006451193957113022,-5.575374678622938,0.6120636925080405,57.23982134766004,57.93439755719972,-0.09921664415434606,-0.7134808439390028,-2.8098025069681114,-5.029890532788045,6.466129956109118,0.7999992370605469,0.704829842727257,0.5981655120849609,-0.6679120760299853,1.8642431001999071,-0.03487328197251571,1.2312043061424376,-1.529486303327154,47.66340812994252,-11.739182169719527,0.6330387940574738,9,-0.019998550415039062,-1.5433311462402344,-4.157499313354492,-5.769998550415039,2.770000457763672,4,0.08699299787433756,1.1759208239731695,48.0533332824707,-1.076928578895512,47.34333419799805,1.6322605414903906,47.71333312988281,0.08699299787433756
8196,2012-09-10,47.91666793823242,48.27666854858398,47.69333267211914,47.72666549682617,1778400.0,0.003630580902532321,-3.5454491409547035,0.8028368794326242,61.14944811810312,57.888585238921024,-0.23917772086189615,-0.8708199970760901,-2.898499041453263,-5.114475327743996,6.490534437939871,0.5833358764648366,0.7155843036598313,0.7330015182495089,-0.579255799290884,2.0452588357899018,0.07687285947931599,1.3891301770197018,-1.5774530717827986,63.86304163368938,3.442525073752229,0.6561286587701953,9,-0.19333457946777344,-1.2700004577636719,-4.330835342407227,-5.943334579467773,3.2766647338867188,0,0.05899124652388199,-5.575374678622938,47.74333190917969,1.1759208239731695,48.0533332824707,-1.076928578895512,47.34333419799805,0.05899124652388199
8197,2012-09-11,47.28333282470703,47.97333145141602,47.28333282470703,47.88999938964844,1957800.0,-0.013217428105430806,-1.2747211288152454,-3.1929408930292325,61.752746449873136,58.543314548189905,0.39668075768224753,-0.2262444456639514,-2.2097800330031703,-4.392935381777193,6.2974486701252275,0.6899986267089915,0.7339104080635224,0.08516635894775249,-1.2246421975744823,1.3949749154699873,-0.5697379193133614,0.7400706372088663,-0.826270853296144,4.672827226251462,-59.30728403063373,0.654904278261117,9,0.4850006103515625,-0.6366653442382812,-3.582498550415039,-4.6916656494140625,4.119998931884766,1,0.056609086116852225,-3.5454491409547035,47.91666793823242,-5.575374678622938,47.74333190917969,1.1759208239731695,48.0533332824707,0.056609086116852225
8198,2012-09-12,48.01666641235352,48.253334045410156,47.26666641235352,47.47000122070313,1953600.0,0.015509346398342228,-1.0699288946864935,-0.901096620848372,63.10188833996527,58.838826033969525,-0.28628496253954694,-0.9369980023503146,-2.8770992081709466,-5.041739519879457,6.194460116859559,0.9866676330566335,0.6296600805025321,0.7736665725708107,-0.585336469965263,2.1326696151068845,0.09416505130277386,1.4531680938388476,-1.4488281622790495,72.34725268255396,7.308103251520876,0.6795015212680379,9,-0.24833297729492898,-1.1149997711181712,-4.3158321380615305,-5.423332214355476,2.9933319091796804,2,0.04429018467133594,-1.2747211288152454,47.28333282470703,-3.5454491409547035,47.91666793823242,-5.575374678622938,47.74333190917969,0.04429018467133594
8199,2012-09-13,48.563331604003906,48.79999923706055,47.58333206176758,48.08000183105469,2472900.0,0.01138490512764423,1.5435593977287227,0.8841422141586127,65.42496853774989,60.38454496421494,-0.8630975551523221,-1.3612857939924012,-3.3525082258981485,-5.497868994907009,6.754533119351103,1.2166671752929688,0.6093742922963585,1.1983318328857422,-0.1754578890492411,2.5721215548207255,0.5114369719182505,1.8852266938532338,-1.8913636519856567,84.56514924593354,18.957670222442587,0.6868948609674924,9,-0.5466651916503906,-1.4133319854736328,-4.2374982833862305,-4.938331604003906,1.6066665649414062,3,0.02471001727650246,-1.0699288946864935,48.01666641235352,-1.2747211288152454,47.28333282470703,-3.5454491409547035,47.91666793823242,0.02471001727650246
8200,2012-09-14,48.7400016784668,48.83333206176758,48.209999084472656,48.53666687011719,3344700.0,0.0036379315139145607,2.19661564043625,0.42069580590677336,60.7036644269837,60.963658271069484,-0.9155248887987142,-1.424876768966044,-3.4597730846333974,-5.582801998461463,7.3579090062771915,0.6233329772949219,0.6430611316583423,1.2568351745605497,-0.16474493513342026,2.6784152842545197,0.5460451197135612,1.9676252294075383,-1.8977912236451644,94.04273762332839,30.10937540849755,0.7107900548469857,9,-0.7066688537597656,-1.5733356475830078,-3.955000877380371,-4.746667861938477,1.4599990844726562,4,0.020517028427633255,1.5435593977287227,48.563331604003906,-1.0699288946864935,48.01666641235352,-1.2747211288152454,47.28333282470703,0.020517028427633255
8201,2012-09-17,48.66999816894531,48.790000915527344,48.35333251953125,48.74333190917969,1245900.0,-0.0014362639948863887,4.239860844090451,-0.3606551226009793,60.058969047664085,61.55531534217263,-0.7737836706695731,-1.2803257561143866,-3.317919984238074,-5.431927048335254,7.748648143377005,0.43666839599609375,0.5912233115755825,1.0978317260742188,-0.3887772680927455,2.584440720241183,0.3545272289907331,1.8411362231577044,-1.6286755534290833,89.57442560361531,27.58075261344367,0.7433044970834827,9,-0.6366653442382812,-1.5033321380615234,-3.698330879211426,-4.489997863769531,1.1266670227050781,0,0.03787413740184231,2.19661564043625,48.7400016784668,1.5435593977287227,48.563331604003906,-1.0699288946864935,48.01666641235352,0.03787413740184231
8202,2012-09-18,48.496665954589844,48.746665954589844,48.31666564941406,48.746665954589844,1290300.0,-0.003561377046980563,2.44000244140625,3.4090719933416564,58.57304650718713,61.306139458550454,-0.5337834213163859,-1.0113021752149507,-3.04511649195004,-5.178708695072018,8.366604205243092,0.43000030517578125,0.659628044773676,0.8308328628540025,-0.6400405269447802,2.301706252652785,0.09539616795461114,1.5662695577533938,-1.2761423944484775,78.51066005668473,18.91017552348775,0.7354366948993902,9,-0.4466667175292969,-1.3299999237060547,-3.524998664855957,-4.3166656494140625,2.0900001525878835,1,0.055605198098655606,4.239860844090451,48.66999816894531,2.19661564043625,48.7400016784668,1.5435593977287227,48.563331604003906,0.055605198098655606
8203,2012-09-19,49.68333435058594,50.13999938964844,48.42666625976562,48.61999893188477,3845700.0,0.024469071690562005,-1.3632168667408426,-4.253341674804659,61.94502007551158,61.10550809452199,-1.5126917315295643,-2.0054455102303166,-4.112282573127885,-6.280653605110814,9.0799204595063,1.7133331298828196,0.7057239760946814,1.8300012588500962,0.333189914462686,3.3268126032375065,1.081595586656391,2.5784069310438014,-2.3015299402819522,82.13826906291266,25.777545866987204,0.7484056721937068,9,-0.9800014495849609,-1.8633346557617188,-4.711667060852051,-5.503334045410156,-3.0166664123535156,2,0.03461920236409366,2.44000244140625,48.496665954589844,4.239860844090451,48.66999816894531,2.19661564043625,48.7400016784668,0.03461920236409366
8204,2012-09-20,49.36333465576172,49.63999938964844,49.09000015258789,49.59000015258789,2028600.0,-0.006440785406353178,2.3673700559363797,-0.21316462598700756,67.55042151775413,62.25113033564356,-1.103356195314106,-1.5352326393851854,-3.655981828952605,-5.873152170086115,9.58124199692707,0.5933341979980469,0.756911057569333,1.3646682739257798,-0.12558838915053627,2.854924937002096,0.6195399423876182,2.1097966054639414,-1.650546847936397,59.75831030679648,2.0125221000826414,0.7451283315381586,9,-0.6600017547607422,-1.5433349609375,-4.391667366027832,-5.1833343505859375,-2.8200035095214773,3,0.03335803136588322,-1.3632168667408426,49.68333435058594,2.44000244140625,48.496665954589844,4.239860844090451,48.66999816894531,0.03335803136588322
8205,2012-09-21,50.02000045776367,50.26666641235352,49.54666519165039,49.63666534423828,2860500.0,0.013302703445406516,-1.5562078889453443,-1.691193052727242,69.13375135992491,63.138275140290425,-1.5680072626000978,-2.0267167846802607,-4.173642990413214,-6.439259343042352,10.862303243621785,0.903331756591804,0.8232173430319278,1.8505006790161147,0.254171848100313,3.4468295099319164,1.0523362635582174,2.648665094474012,-2.0159472601195745,87.35046881632893,27.145368007533165,0.7981644154578992,9,-1.2533340454101491,-2.136667251586914,-4.824999809265137,-5.840000152587891,-2.4933319091796946,4,0.002998754694300665,2.3673700559363797,49.36333465576172,-1.3632168667408426,49.68333435058594,2.44000244140625,48.496665954589844,0.002998754694300665
8206,2012-09-24,49.79999923706055,50.08333206176758,49.56666564941406,50.02333450317383,2233800.0,-0.004398265067768081,2.0097331170418435,-0.5826110320532596,66.61355661019749,63.67836515810424,-1.1764805562492242,-1.7170154936353441,-3.828189903919103,-6.134115668090814,12.08176724855597,0.5166664123535156,0.8119135491423037,1.5176660537719755,-0.2062264835784049,3.241558591122356,0.6557197850967853,2.3796123224471657,-1.4791801893571304,76.06835934825405,13.883044269990492,0.8619462686751915,9,-1.0333328247070241,-1.916666030883789,-4.604998588562012,-5.619998931884766,-1.9366645812988281,0,0.008032159277248097,-1.5562078889453443,50.02000045776367,2.3673700559363797,49.36333465576172,-1.3632168667408426,49.68333435058594,0.008032159277248097
8207,2012-09-25,49.27666854858398,50.22000122070313,49.24333190917969,49.9033317565918,2291400.0,-0.010508648523976594,-1.8173025077852687,2.805930379530657,65.0258944464802,63.892143614383684,-0.3806937927353147,-1.1134700597601395,-3.1516311294455974,-5.529737325569293,13.166753882007715,0.9766693115234446,0.8695358415129846,0.9071685791015582,-0.8334795966496458,2.6478167548527622,0.03684449122595623,1.7774926669771602,-0.683430869829543,46.19577273528248,-21.619533584833697,0.8703240878756028,9,-0.3516693115234304,-1.3933353424072195,-3.9275016784667898,-5.096668243408196,-1.9433364868163991,1,0.010552593314089975,2.0097331170418435,49.79999923706055,-1.5562078889453443,50.02000045776367,2.3673700559363797,49.36333465576172,0.010552593314089975
8208,2012-09-26,48.77000045776367,49.57333374023438,48.72333145141602,49.24333190917969,2762700.0,-0.010282109276944285,-1.9999932682146038,0.7553203145925065,55.751732836954126,62.817339647628586,0.27275570774090596,-0.5344420324202019,-2.5104747267676686,-4.939940352077073,14.11345555830779,0.8500022888183594,0.8824505046904392,0.3371671676635728,-1.3624768436005823,2.036811178927728,-0.5126548379685048,1.1869891732956503,1.4966659545898509,3.0239065095305055,-60.26042054373285,0.8498220056320783,9,0.46833229064941406,-0.8866672515869141,-3.322500228881836,-4.590000152587891,-0.7700004577636719,2,0.03724965413907144,-1.8173025077852687,49.27666854858398,2.0097331170418435,49.79999923706055,-1.5562078889453443,50.02000045776367,0.03724965413907144
8209,2012-09-27,49.57666778564453,49.83666610717773,48.83333206176758,48.86666870117188,2103600.0,0.01654023621712808,-1.58367387033397,-1.500004029625794,63.62735190471816,63.14219381182131,-0.41912946432927356,-1.2973634977628734,-3.1590091517313397,-5.660711746536592,14.608896103161086,1.0666656494140554,0.9696922442980238,1.0738344192504883,-0.6952859078593718,2.8429547463603484,0.18927425569555822,1.9583945828054183,0.6591319274902432,55.29171280550457,-9.556764692404137,0.8845601635549287,9,-0.2850017547607422,-1.6933345794677734,-4.187500953674316,-5.39666748046875,-1.8033332824707031,3,-0.05869696325687168,-1.9999932682146038,48.77000045776367,-1.8173025077852687,49.27666854858398,2.0097331170418435,49.79999923706055,-0.05869696325687168
8210,2012-09-28,49.63666534423828,49.72000122070313,49.106666564941406,49.54333114624024,2207700.0,0.0012101974834848317,3.717850907436819,0.1314567864089059,63.00400254492408,63.4694197559613,-0.378346557853412,-1.2395034007689105,-3.108282054795012,-5.64077768545863,15.339190410019727,0.6133346557617259,1.0033338560404061,1.0186653137207031,-0.7296608884070608,2.766991515848467,0.14450221265682472,1.8928284147845815,0.5688850036621176,61.02440976390508,-3.785601245276041,0.8741631010638817,9,-0.3449993133544922,-1.3799991607666016,-4.374998092651367,-5.4566650390625,-1.6799964904785085,4,-0.062319540939047124,-1.58367387033397,49.57666778564453,-1.9999932682146038,48.77000045776367,-1.8173025077852687,49.27666854858398,-0.062319540939047124
8211,2012-10-01,49.4000015258789,49.91999816894531,49.12666702270508,49.79999923706055,2571600.0,-0.004767923403356744,1.4791769733744211,-4.2856500592639,67.02414365678274,64.40843055036082,-0.030443452455060083,-0.915355223000347,-2.7521191886739373,-5.330175787397955,16.180440604525014,0.7933311462402344,0.9722155093273344,0.6966680526733313,-1.0280709575882696,2.4214070629349322,-0.16570145245746914,1.5590375578041318,0.7759044440918146,45.2117152593512,-26.081424441457948,0.8623695051307989,10,-0.05333518981932883,-1.013334274291985,-4.138334274291985,-5.220001220703118,-2.076667785644517,0,-0.03792171901682129,3.717850907436819,49.63666534423828,-1.58367387033397,49.57666778564453,-1.9999932682146038,48.77000045776367,-0.03792171901682129
8212,2012-10-02,49.52666854858398,50.07333374023438,49.12333297729492,49.67666625976562,2319000.0,0.002564109692156924,1.0141373049346665,0.3749964237008431,63.45812809221626,64.57655366332801,0.004872798736485606,-0.9478004448659476,-2.7508381809716624,-5.375935526564589,17.381761354652546,0.9500007629394602,0.982162953442419,0.7326683044433508,-0.9633525993345415,2.4286892082212432,-0.11534214744559534,1.580678756332297,0.6201859310156408,59.50635075375359,-11.172058714737638,0.848010451888945,10,-0.03166961669920454,-0.8216686248779226,-3.5950031280517507,-5.1650028228759695,-2.5800018310546804,1,-0.033584610908981016,1.4791769733744211,49.4000015258789,3.717850907436819,49.63666534423828,-1.58367387033397,49.57666778564453,-0.033584610908981016
8213,2012-10-03,50.9366683959961,50.96666717529297,49.36999893188477,49.496665954589844,2949300.0,0.028469507211634104,1.128890991210928,-9.600162762900279,68.3316381310896,64.66335550925416,-1.3506839540308775,-2.1869182342254234,-4.01805862951872,-6.694676987055566,19.008437794015066,1.596668243408196,1.042819405742776,1.9630014419555764,0.15632929901516235,3.7696735848959904,1.0596653704853694,2.8663375134257834,-2.213336944580078,98.59380839387704,28.446259304770564,0.9033360714702053,10,-1.0916690826416087,-1.8816680908203196,-5.005002975463874,-6.575002670288093,-1.25,2,-0.0707415001353281,1.0141373049346665,49.52666854858398,1.4791769733744211,49.4000015258789,3.717850907436819,49.63666534423828,-0.0707415001353281
8214,2012-10-04,51.45333480834961,51.96666717529297,50.9366683959961,51.22000122070313,3502200.0,0.01014330989095713,-1.5749994039530117,0.16203693892255605,69.91194093861728,64.74982101799777,-1.7206513059927175,-2.5674387098695917,-4.3622583997292566,-7.1045513732778005,20.666274122271545,1.029998779296868,1.1513881765764253,2.3096677780151396,0.24604586322370636,4.373289692806573,1.2778568206194194,3.3414787354108597,-2.685136642456051,82.05131967156264,14.309759054983388,1.0318109573957173,10,-1.1083354949951172,-1.8533344268798828,-5.521669387817383,-7.091669082641602,-0.7700004577636719,3,-0.06711585986044233,1.128890991210928,50.9366683959961,1.0141373049346665,49.52666854858398,1.4791769733744211,49.4000015258789,-0.06711585986044233
8215,2012-10-05,51.89666748046875,52.16666793823242,51.58333206176758,51.68333435058594,2230200.0,0.00861620872136748,-1.822563080273917,0.9142838458646281,72.44901642302828,65.39820544164563,-2.0895189780333965,-2.828688198137044,-4.662672575913078,-7.426199636176939,22.36244691515928,0.7133331298828125,1.160999028862662,2.5453336715698214,0.2519286465034156,4.838738696636227,1.3986311590366185,3.6920361841030243,-3.0005305541992158,91.12813866270908,25.068129801361053,1.1467025125332044,10,-1.4516677856445312,-2.196666717529297,-5.711668014526367,-7.281667709350586,-2.0600013732910227,4,-0.07945275058069445,-1.5749994039530117,51.45333480834961,1.128890991210928,50.9366683959961,1.0141373049346665,49.52666854858398,-0.07945275058069445
8216,2012-10-08,50.74333190917969,51.98666763305664,50.61000061035156,51.70000076293945,2837700.0,-0.0222236923348329,-1.2506852433354434,-4.48438952864602,63.75510196455411,65.25700627698718,-0.88093981202897,-1.531235351646309,-3.399117943271122,-6.154521960916831,23.60823271541608,1.3766670227050781,1.139684535396178,1.2506649017334013,-1.0187425091280957,3.5200723125948983,0.11596119630264923,2.3853686071641533,-1.6509631221923797,53.23104267779071,-10.789149654293539,1.1347037054307492,10,-0.29833221435546875,-1.0433311462402344,-4.284998893737793,-6.128332138061523,-1.1066665649414062,0,-0.05491683243046552,-1.822563080273917,51.89666748046875,-1.5749994039530117,51.45333480834961,1.128890991210928,50.9366683959961,-0.05491683243046552
8217,2012-10-09,49.959999084472656,50.63666534423828,49.84333419799805,50.48333358764648,2744700.0,-0.015437157853745997,-1.0969171435053313,0.5470382997388127,51.78186928470697,64.8159103267375,0.010635402532422233,-0.5661167507636407,-2.514545136738377,-5.243107584907776,25.147902019109786,0.8999977111816406,1.0317620269297265,0.3334987640380831,-1.689657296187825,2.356654824263991,-0.6780792660748673,1.3450767941510335,-0.6831723484106433,21.0965313109542,-38.9533865134965,1.011578030112953,10,0.5400009155273438,-0.2599983215332031,-3.410832405090332,-5.344999313354492,0.5633354187011719,1,-0.05277552827373322,-1.2506852433354434,50.74333190917969,-1.822563080273917,51.89666748046875,-1.5749994039530117,51.45333480834961,-0.05277552827373322
8218,2012-10-10,50.143333435058594,50.393333435058594,49.599998474121094,49.99333190917969,2043900.0,0.003669622777133341,1.4410249187177953,-0.2866264787993245,55.113630679783356,63.86994130174474,0.04760063160221506,-0.6134071799255452,-2.5807086412499274,-5.298655145528251,26.312727220037992,0.7933349609375,0.9562306671839451,0.4104997634887724,-1.4752879532368866,2.2962874802144313,-0.5323940948740571,1.3533936218516018,-0.6931162268663584,21.16887150974159,-37.31027304917285,0.942893858362831,10,0.4933338165283203,-0.4433326721191406,-3.5941667556762695,-5.52833366394043,2.1933326721191335,2,-0.06375058255090582,-1.0969171435053313,49.959999084472656,-1.2506852433354434,50.74333190917969,-1.822563080273917,51.89666748046875,-0.06375058255090582
8219,2012-10-11,49.76333236694336,50.73666763305664,49.59000015258789,50.41333389282226,1593000.0,-0.007578296895785375,-1.30100662150266,-4.333299425258078,48.25395820336545,62.231047486015996,0.510554929303467,-0.14640164580032433,-2.0759726946085735,-4.806416231688978,27.01176357078751,1.14666748046875,0.9208387973034036,-0.02950134277343608,-1.8331889529913425,1.7741862674444704,-0.9313451478823893,0.8723424623355172,2.4033355712890625,6.726991167474513,-46.113158494820304,0.9018438051089539,10,0.8816680908203125,-0.046665191650390625,-3.027499198913574,-5.148332595825195,2.8933334350585938,3,-0.0015405714870933007,1.4410249187177953,50.143333435058594,-1.0969171435053313,49.959999084472656,-1.2506852433354434,50.74333190917969,-0.0015405714870933007
8220,2012-10-12,49.7400016784668,50.25,49.59000015258789,49.790000915527344,1478400.0,-0.00046883292108590435,-2.7714030364791666,0.0769217225958669,49.58063184659573,60.29287950710633,0.6147309106027521,-0.04670689896337876,-1.9353853036856066,-4.671547064432332,27.711226661575495,0.6599998474121094,1.0054347714636194,-0.10283203125000284,-1.8377646806301442,1.6321006181301385,-0.9702983559400735,0.7646342934400678,2.375132904052734,6.258754170168334,-41.84032830732542,0.8674663246900711,10,0.904998779296875,-0.023334503173828125,-2.9391679763793945,-5.125001907348633,2.7399978637695312,4,0.01896527222128186,-1.30100662150266,49.76333236694336,1.4410249187177953,50.143333435058594,-1.0969171435053313,49.959999084472656,0.01896527222128186
8221,2012-10-15,50.51333236694336,50.57666778564453,49.42333221435547,49.77333450317383,1765200.0,0.015547460039820438,1.6615373780766929,-14.800183108262761,58.35208049721295,59.72554088543929,0.017806798391063694,-0.711329112193468,-2.598431145543884,-5.355173548529109,28.55358216356824,1.1533355712890625,0.9872207982013776,0.5783319473266602,-1.0887859476819628,2.245449842335283,-0.2552270001776549,1.4118908948309752,1.5512995269775374,82.9948036934731,33.22340446349604,0.8335589475043117,10,0.2550010681152344,-0.7966651916503906,-3.5516653060913086,-5.896665573120117,2.3500022888183594,0,-0.013395795289254164,-2.7714030364791666,49.7400016784668,-1.30100662150266,49.76333236694336,1.4410249187177953,50.143333435058594,-0.013395795289254164
8222,2012-10-16,51.19333267211914,51.33000183105469,50.563331604003906,50.81666564941406,2382900.0,0.01346179856510088,1.3589659320989467,0.5090109595537823,65.99208730746919,59.46559079392591,-0.44803001852977076,-1.2426548925517693,-3.1507712418260994,-5.946086854124616,29.723038131732725,0.8166694641113281,0.9936932330169057,1.1234989166259766,-0.4891212667668512,2.7361191000188043,0.31718882492955913,1.929809008322394,0.7656472346191379,92.83204820916247,35.61288454089211,0.8063100916964151,10,-0.3983325958251953,-1.4766654968261719,-4.008332252502441,-6.576665878295898,1.470001220703118,1,-0.030407618465688402,1.6615373780766929,50.51333236694336,-2.7714030364791666,49.7400016784668,-1.30100662150266,49.76333236694336,-0.030407618465688402
8223,2012-10-17,51.4033317565918,51.83333206176758,51.12333297729492,51.50666809082031,2553600.0,0.004102078796425435,-1.140698951630063,-0.2743439908447352,63.085000625764074,58.70704187027557,-0.6536050461358656,-1.3883716771267558,-3.2642517526252703,-6.070089267976783,29.64122538951487,0.7099990844726562,1.0071537932424945,1.2474981307983413,-0.4590526466204068,2.9540489082170893,0.3942227420889708,2.1007735195077117,0.4542222424511664,82.15766255597396,23.674577173880607,0.8532753887093731,10,-0.6083316802978516,-1.6866645812988281,-4.195831298828125,-6.786664962768555,0.9799995422363352,2,-0.017119459446422347,1.3589659320989467,51.19333267211914,1.6615373780766929,50.51333236694336,-2.7714030364791666,49.7400016784668,-0.017119459446422347
8224,2012-10-18,51.0099983215332,51.496665954589844,50.68333435058594,51.20000076293945,2395200.0,-0.007651905462492836,1.0765926777244261,1.8386799069733102,59.38924807461092,57.25595649822919,-0.36852686416802527,-0.9121136171629942,-2.7986872626476753,-5.6089920510245435,29.342076579558423,0.8133316040039062,1.0495958885933305,0.7718315124511719,-0.9326187949317344,2.476281819834078,-0.0803936412402777,1.6240566661426215,0.823333740234375,65.8367721011069,7.358094749710702,0.8522251536914529,10,-0.30499839782714844,-1.1349983215332031,-3.6749982833862305,-6.393331527709961,1.1733360290527344,3,0.026007995085239655,-1.140698951630063,51.4033317565918,1.3589659320989467,51.19333267211914,1.6615373780766929,50.51333236694336,0.026007995085239655
8225,2012-10-19,50.16999816894531,51.0,50.08333206176758,50.93999862670898,2739000.0,-0.016467362874491465,1.0599205345700338,4.052581914551842,54.8631382552742,56.267960530531425,0.22438419409661492,-0.06355851094135545,-1.8982737504429537,-4.6949396446325835,28.23836060024926,0.926666259765625,0.9139496706477743,-0.07566852569580362,-1.7773947069034932,1.626057655511886,-0.9265316162996484,0.7751945649080412,1.6633338928222656,30.98199177861458,-27.969683388388564,0.8508630906038432,10,0.45833396911621094,0.018335342407226562,-2.586665153503418,-5.304998397827148,1.0566673278808594,4,0.049564834040513484,1.0765926777244261,51.0099983215332,-1.140698951630063,51.4033317565918,1.3589659320989467,51.19333267211914,0.049564834040513484
8226,2012-10-22,50.20000076293945,50.71666717529297,49.75,49.86999893188477,1760700.0,0.0005980186384122455,-2.3918164661161008,-0.42857355177828665,54.30519335442639,56.54832987161136,0.12203864672677867,-0.0654111503052377,-1.8696001080426328,-4.661353624269246,26.935977160517087,0.9666671752929688,0.7078011637296555,-0.06566600799560263,-1.7546929975043852,1.62336098151318,-0.9101795027499904,0.7788474867587851,1.5369313049316418,21.600049804717898,-35.741403866318166,0.8445134947543904,10,0.4283313751220703,0.04166603088378906,-2.600001335144043,-5.318334579467773,0.6399993896484375,0,0.04541830168616445,1.0599205345700338,50.16999816894531,1.0765926777244261,51.0099983215332,-1.140698951630063,51.4033317565918,0.04541830168616445
8227,2012-10-23,49.79666519165039,50.11999893188477,48.9466667175293,49.8466682434082,3678000.0,-0.008034573011138857,2.932971894739464,-0.15152355851482271,41.634029925954884,55.05059645451931,0.5585011476337272,0.39935378014715894,-1.4061220980017808,-4.169357671593751,25.831134220118575,1.2533340454101562,0.4078020798998594,-0.4950014114379897,-2.1352313687267923,1.145228545850813,-1.3151163900823875,0.32511356720640805,1.8477228820800775,29.445688112675462,-21.740831029616395,0.8201149786443998,10,0.5933341979980469,0.44500160217285156,-2.1966657638549805,-4.914999008178711,0.94000244140625,1,0.06158383201583395,-2.3918164661161008,50.20000076293945,1.0599205345700338,50.16999816894531,1.0765926777244261,51.0099983215332,0.06158383201583395
8228,2012-10-24,50.58666610717773,50.8033332824707,49.9366683959961,50.11333465576172,3526800.0,0.015864534552402,-1.0967767241180595,-9.466051266402054,43.88521893409578,54.56518098015601,-0.18103769759243704,-0.2609477551965327,-2.1296441697987305,-4.8719105253840596,25.741055617930815,1.0066680908203125,0.25805598166842003,0.2041662216186424,-1.2745050262279563,1.682837469465241,-0.5351694023046605,0.9435018455419453,0.89585868518067,64.31372079698747,16.32784213536219,0.7393356239233003,10,-0.19666671752928977,-0.28999900817870383,-2.9783334732055593,-5.704999923706048,-0.20333480834959516,2,0.04105168309065288,2.932971894739464,49.79666519165039,-2.3918164661161008,50.20000076293945,1.0599205345700338,50.16999816894531,0.04105168309065288
8229,2012-10-25,46.66666793823242,49.97333145141602,46.33000183105469,49.61666870117188,11451000.0,-0.07749073956840768,-1.0110377065490361,-6.232420757408575,25.24456369634339,51.86117340790575,3.6358531903344087,3.6152165069414224,1.8447832098196955,-0.8991979839111224,25.820521425402294,4.25666427612304,0.18575005278789547,-3.5703319549560533,-5.776560595259987,-1.3641033146521195,-4.67344627510802,-2.4672176348040864,4.663705369636233,7.209127177318961,-33.86053174134541,1.1031143201519678,10,2.414999008178711,2.581666946411133,1.5949983596801758,-1.1316680908203125,3.3033332824707102,3,0.12249992581776437,-1.0967767241180595,50.58666610717773,2.932971894739464,49.79666519165039,-2.3918164661161008,50.20000076293945,0.12249992581776437
8230,2012-10-26,46.54333114624024,46.9466667175293,46.11999893188477,46.606666564941406,5593200.0,-0.0026429311849611725,1.2242111043256283,0.02146962790547066,27.972031609690973,48.48561242040331,3.640939927438531,3.683796331983551,2.014071277634308,-0.7262561769402609,25.944352054410523,0.8266677856445241,0.054091319158061424,-3.539002037048334,-6.289110715538413,-0.7888933585582549,-4.914056376293374,-2.1639476978032945,4.387012443483293,9.039120051347728,-29.232604051491123,1.3750543392450398,10,2.4333343505859304,2.6000022888183523,1.7183351516723562,-1.008331298828132,3.8633346557617116,4,0.12117747194812245,-1.0110377065490361,46.66666793823242,-1.0967767241180595,50.58666610717773,2.932971894739464,49.79666519165039,0.12117747194812245
8231,2012-10-31,47.52666854858398,48.07333374023438,46.856666564941406,47.36666870117188,3775500.0,0.021127353331330534,-1.0621405549395428,-2.52623019936162,37.50002449503957,45.31982766346668,2.4466861358534473,2.690880412683967,1.0725102650630447,-1.6603666691112835,25.531464621123952,1.5300025939941406,0.02922729283905312,-2.461997985839851,-5.4290128136047855,0.5050168419250838,-3.9455053997223217,-0.97849057195738,2.922640575355679,30.035643654679845,-9.978657188817756,1.4835074138824675,10,1.4499969482421946,1.6166648864746165,0.7983312606811594,-1.9283351898193288,2.1199989318847727,2,0.07785096370598499,1.2242111043256283,46.54333114624024,-1.0110377065490361,46.66666793823242,-1.0967767241180595,50.58666610717773,0.07785096370598499
8232,2012-11-01,47.86333465576172,48.13666534423828,47.253334045410156,47.66333389282226,2768400.0,0.007083730407772659,1.3660803237062733,1.2500059604703173,38.4693324772777,42.584753424745976,1.7746033375201264,2.343357365641438,0.7909907466568029,-1.9525336369193624,24.92236186797524,0.883331298828125,-0.0029724156169947946,-2.0421651840209947,-5.153446868384911,1.069116500342922,-3.597806026202953,-0.48652434183903637,2.153043448972447,37.22424224652758,-4.960151073969556,1.5556408421819572,11,0.9449977874755859,1.279998779296875,0.46166515350341797,-2.2650012969970703,2.063331604003899,3,0.06219093421372901,-1.0621405549395428,47.52666854858398,1.2242111043256283,46.54333114624024,-1.0110377065490361,46.66666793823242,0.06219093421372901
8233,2012-11-02,47.33333206176758,48.29333114624024,47.30666732788086,48.0,2248200.0,-0.011073248402059255,-1.7407427030406624,-3.333326975528692,37.894395173949256,40.196436435783575,1.8624154720728683,2.729509059639838,1.3933623774587076,-1.3742219596803693,23.42930969427179,0.9866638183593821,-0.19786945196790384,-2.392000961303708,-5.664980837019229,0.8809789144118128,-4.0284908991614685,-0.7555110234459477,2.293408125681651,31.487890643561823,-14.55448829137281,1.636489937857759,11,1.2266674041748047,1.8100013732910156,1.0708341598510742,-1.7349987030029297,2.626667022705078,4,0.07190145766302458,1.3660803237062733,47.86333465576172,-1.0621405549395428,47.52666854858398,1.2242111043256283,46.54333114624024,0.07190145766302458
8234,2012-11-05,48.0,48.04666519165039,46.88333129882813,47.16999816894531,2386200.0,0.0140845342846867,1.5198598613486538,-1.245000371932274,41.8539336879188,38.750969261632974,0.8089473222737453,1.8876411477937154,0.7914310920688905,-2.0031164181589958,21.24751488726301,1.1633338928222585,-0.5245451325242101,-1.55266628265381,-4.806114488161668,1.7007819228540484,-3.1793903854077357,0.07405782010011563,1.2760660618927844,86.50316116870182,33.96490972466529,1.6267241027539285,11,0.4616661071777344,1.1433334350585938,0.5608329772949219,-2.4016666412353516,1.2900009155273438,0,0.04965273539225268,-1.7407427030406624,47.33333206176758,1.3660803237062733,47.86333465576172,-1.0621405549395428,47.52666854858398,0.04965273539225268
8235,2012-11-06,47.77333450317383,48.2599983215332,47.61333465576172,48.13333129882813,2113200.0,-0.004722197850545284,1.1086944352877517,-0.4337301222538922,36.480291342104074,36.77042459359715,0.7374441783364034,1.8862680567360215,1.0768059667202863,-1.7235384483480516,18.756502141338405,0.6466636657714844,-0.8658541225195293,-1.5731651306152372,-4.722099153997128,1.5757688927666536,-3.147632142306186,0.0013018810757117194,1.1871248457181522,63.8052855318321,14.49500873255117,1.5744670116909458,11,0.6883316040039062,1.3699989318847656,0.8141651153564453,-2.1750011444091797,1.3166656494140625,1,0.045981021429085445,1.5198598613486538,48.0,-1.7407427030406624,47.33333206176758,1.3660803237062733,47.86333465576172,0.045981021429085445
8236,2012-11-07,47.95666885375977,48.25,46.97999954223633,47.54999923706055,3633600.0,0.0038375874845781865,1.5570515676124057,-1.1296478791154037,33.20654200502098,35.834037046826715,0.2262176830357916,1.5636276213812366,0.9252182137604592,-1.8487910403590675,17.833026048750504,1.2700004577636719,-1.176249714543097,-1.2504976272582908,-4.385770491719548,1.884775237202966,-2.8181340594889193,0.3171388049723376,0.7197444534314883,76.1232390841479,30.983143249603188,1.5676364322306278,11,0.5049972534179616,1.186664581298821,0.8174972534179616,-2.3583354949951243,1.4533309936523366,2,0.051087721620391546,1.1086944352877517,47.77333450317383,1.5198598613486538,48.0,-1.7407427030406624,47.33333206176758,0.051087721620391546
8237,2012-11-08,47.32333374023438,48.0099983215332,47.30666732788086,47.85333251953125,2016600.0,-0.013206403377530207,-1.4970407790132318,-1.3032662326697908,29.721713365031405,34.26031420581957,0.5272622721623961,2.0968066475951943,1.58391738673091,-1.1616382542993193,17.87823617931531,0.7033309936523438,-1.4286422230022708,-1.7519994735717717,-4.974507955420144,1.4705090082766006,-3.3632537144959542,-0.1407452326475891,1.09743812942623,31.205850285290687,-8.869591145926222,1.611254240924185,11,0.7233314514160156,1.8199996948242116,1.54333305358886,-1.7250003814697337,3.8199996948242116,3,0.04909488737601486,1.5570515676124057,47.95666885375977,1.1086944352877517,47.77333450317383,1.5198598613486538,48.0,0.04909488737601486
8238,2012-11-09,46.9466667175293,47.5966682434082,46.70666885375977,47.24333190917969,2092500.0,-0.007959435503269385,-1.291860882036596,0.5597469338400489,29.77103498779246,34.76325546042502,0.37246462383500045,2.3417720826642068,1.983061615408559,-0.7473808298805196,18.36322048968932,0.8899993896484304,-1.7126457596110711,-1.9688331604003935,-5.28407156648683,1.346405245686043,-3.6264523634436117,-0.3112139573571753,1.3033332824707031,15.450544700831644,-20.483643426649678,1.6576192030432184,11,0.25999832153321023,2.196666717529297,2.1533327102661133,-0.4933338165283203,3.7966651916503906,4,0.0634762753267768,-1.4970407790132318,47.32333374023438,1.5570515676124057,47.95666885375977,1.1086944352877517,47.77333450317383,0.0634762753267768
8239,2012-11-12,49.6866683959961,50.58666610717773,47.86666870117188,48.2599983215332,9294900.0,0.058364136797037336,-1.457833443350784,-4.809024161298227,47.976573983400215,36.98598239083715,-2.116692176274313,-0.4261146749244986,-0.7238671976947018,-3.4311356438860017,18.08692556635392,3.6399993896484304,-1.8086189228656906,0.7750017166137795,-2.536284060344599,4.086287493572158,-0.8806411718654132,2.430644605092972,-3.566669464111328,76.80416628159199,38.58113872691988,1.65564288847919,11,-1.0400009155273509,-0.5433349609375071,-0.23666858673096414,-2.8833351135253977,0.289997100830071,0,0.0055010870581650995,-1.291860882036596,46.9466667175293,-1.4970407790132318,47.32333374023438,1.5570515676124057,47.95666885375977,0.0055010870581650995
8240,2012-11-13,50.68333435058594,51.45333480834961,49.36666870117188,49.84333419799805,6523800.0,0.020059021600050686,-1.3271397606097388,0.5887837472893849,51.87193269593589,38.58286107982563,-2.7539475213808515,-1.421358733134909,-1.6480097092765789,-4.358109382123715,17.976859232190257,2.0866661071777273,-1.9727152451352055,1.7245010375976548,-1.6624736332391592,5.111475708434469,0.031013702179251368,3.4179883730160583,-4.474002075195308,83.77807781019196,41.65738338817812,1.6934873354184063,11,-1.60333251953125,-1.5400009155273438,-0.7108345031738281,-3.3800010681152344,0.12333297729492188,1,-0.02749095837737614,-1.457833443350784,49.6866683959961,-1.291860882036596,46.9466667175293,-1.4970407790132318,47.32333374023438,-0.02749095837737614
8241,2012-11-14,49.83666610717773,50.61000061035156,49.66333389282226,50.50666809082031,3015300.0,-0.016705062014106042,1.1596950564154496,-0.7976212642086179,50.14977860305668,39.88068842713441,-1.7267311531898244,-0.6619209043239707,-0.7487667768041533,-3.424036515855896,17.55973556364518,1.020000457763679,-1.5894079498854694,0.9116661071777301,-2.423041865318119,4.246374079673579,-0.7556878790701944,2.5790200934256546,-3.417573730468739,65.94096326478109,21.299205849651166,1.6673539862479236,11,-0.7566642761230398,-0.7833328247070241,0.23583412170410867,-2.4333324432372976,0.6733322143554759,2,-0.014982261313067569,-1.3271397606097388,50.68333435058594,-1.457833443350784,49.6866683959961,-1.291860882036596,46.9466667175293,-0.014982261313067569
8242,2012-11-15,49.63666534423828,50.36000061035156,49.06999969482422,49.7599983215332,3571800.0,-0.004013124844854721,-1.0530557604567932,0.1840785255954022,46.27840285011068,40.81224483559679,-1.3954794941805844,-0.6161095648220112,-0.4980761481215552,-3.1447838797055994,16.3319591164144,1.2900009155273438,-1.2375217471844238,0.7894987106323228,-2.391407839591892,3.9704052608565377,-0.8009545644797882,2.379951985744434,-3.0162032702636665,61.727463413458004,18.76549213186305,1.5904532751121077,11,-0.5566635131835938,-0.6599998474121094,0.4358348846435547,-1.6866645812988281,1.2533340454101562,3,-0.0045664932415223625,1.1596950564154496,49.83666610717773,-1.3271397606097388,50.68333435058594,-1.457833443350784,49.6866683959961,-0.0045664932415223625
8243,2012-11-16,50.52333450317383,51.08000183105469,49.23333358764648,49.540000915527344,5989800.0,0.017863189494829124,-1.3131520915908588,-7.972998051405772,69.81839252963736,43.91940692912108,-1.9914862634164336,-1.6570436952451075,-1.310779156623063,-3.943526260810785,14.81796301961924,1.8466682434082102,-1.0238164259132532,1.720167732238771,-1.3336695301224495,4.774004994599991,0.19324910105815718,3.2470863634193847,-3.709557519824216,74.07061941688296,25.487907218643187,1.5269186311806109,11,-1.4433326721191406,-1.5466690063476562,-0.42333412170410156,-2.3916664123535156,0.343334197998054,4,0.012271536270944683,-1.0530557604567932,49.63666534423828,1.1596950564154496,49.83666610717773,-1.3271397606097388,50.68333435058594,0.012271536270944683
8244,2012-11-19,52.33666610717773,52.36000061035156,50.71333312988281,50.77999877929688,3903900.0,0.03589097239593286,1.0540512247058684,1.583051110464538,75.36483427798748,48.23991169977479,-3.492213474470212,-3.547785411799069,-3.0504374111995176,-5.67314180059298,14.080345567152749,1.8366661071777344,-0.7802263921149475,3.467165946960442,0.16403698969577363,6.770294904225111,1.8156014683281043,5.11873042559278,-5.337306810828117,99.29074478175046,43.817965000520076,1.6515644786323345,11,-2.803331375122063,-3.096666336059563,-2.1683320999145437,-4.204998016357415,-1.426666259765618,0,-0.03044393761603248,-1.3131520915908588,50.52333450317383,-1.0530557604567932,49.63666534423828,1.1596950564154496,49.83666610717773,-0.03044393761603248
8245,2012-11-20,52.65666580200195,52.88000106811523,52.0,52.13666534423828,2698500.0,0.006114254472551206,-1.2184962037246114,0.33404726138343876,73.84564426246133,52.75536750615705,-3.404707273988123,-3.8703743912966075,-3.2815325475027706,-5.902403609098329,14.161402288903762,0.8800010681152273,-0.4522903995610932,3.662832260131836,-0.012628099040270513,7.338292619303942,1.8251020805457827,5.500562439717889,-5.335668026812229,94.13818410463298,33.98346654756102,1.8377301795860532,11,-2.863330841064453,-3.156665802001953,-2.475831985473633,-4.524997711181641,-2.30999755859375,1,-0.05089574632873717,1.0540512247058684,52.33666610717773,-1.3131520915908588,50.52333450317383,-1.0530557604567932,49.63666534423828,-0.05089574632873717
8246,2012-11-21,52.47999954223633,53.26666641235352,52.32333374023438,52.75,2312400.0,-0.0033550597455205278,-2.234290497459485,-0.5192311924586436,71.78355241724277,57.42890517862498,-2.8149524665699204,-3.7040466879948326,-3.0217695804126308,-5.638618311052866,14.712110981814178,0.9433326721191406,-0.1920586669231028,3.3721660614013658,-0.5909902124345621,7.335322335237294,1.3905879244833983,5.353744198319333,-4.714281503612561,81.25495963662496,17.44788070055234,1.9815781369179652,11,-2.4933319091796804,-2.7866668701171804,-2.299165725708008,-4.348331451416016,-1.2066650390625,2,-0.031885141557761565,-1.2184962037246114,52.65666580200195,1.0540512247058684,52.33666610717773,-1.3131520915908588,50.52333450317383,-0.031885141557761565
8247,2012-11-23,52.86333465576172,53.0,52.4466667175293,52.72000122070313,1143600.0,0.007304403903755308,1.6560159668943293,-0.5308636742536365,76.4593213056694,62.616492547277986,-2.6035913910270523,-4.053689532273623,-3.295422917588475,-5.943430168997665,16.169894595521388,0.5533332824707031,0.18677205596128488,3.602167701721193,-0.6963133815516898,7.900648784994075,1.452927160084748,5.751408243357638,-4.547521779764978,90.00003783171306,21.191672493630733,2.149240541636442,11,-2.2966670989990163,-3.170001983642571,-2.6208343505859375,-4.731666564941406,-0.6366691589355469,4,-0.04451736443705445,-2.234290497459485,52.47999954223633,-1.2184962037246114,52.65666580200195,1.0540512247058684,52.33666610717773,-0.04451736443705445
8248,2012-11-26,52.66333389282226,53.0,52.4466667175293,52.86666870117188,3054900.0,-0.003783355027484281,1.3546227081253501,-1.4186139351681046,73.3555770129453,65.436381772783,-1.6845521289812098,-3.889552393743962,-3.0094441543485786,-5.664792905677352,17.06666183345759,0.5533332824707031,0.6136936985632673,3.298333549499503,-1.2291876179998766,7.825854716998883,1.0345729657498097,5.562094133249197,-3.852435663189837,76.3707885816044,9.395839273038106,2.2637605837496912,11,-1.4950008392333913,-2.970001220703111,-2.4075002670288015,-4.084999084472649,-0.950000762939446,0,-0.033673039135403426,1.6560159668943293,52.86333465576172,-2.234290497459485,52.47999954223633,-1.2184962037246114,52.65666580200195,-0.033673039135403426
8249,2012-11-27,52.38333129882813,52.83666610717773,52.36666870117188,52.52999877929688,2571000.0,-0.005316841401723171,-4.222405900305031,0.7213102452019082,72.96574948072163,67.78013919331474,-1.0971809535133659,-3.330045742634603,-2.6625678838612075,-5.308207845379293,16.734596436487827,0.46999740600584516,1.176031987592225,2.7324977874755945,-1.7995620351406671,7.264557610091856,0.46646787616746366,4.998527698783725,-3.126856250923602,30.26300335191532,-35.5797920234926,2.2660299113081313,11,-1.214998245239265,-2.6899986267089844,-2.127497673034675,-3.8049964904785227,0.5500030517578054,1,-0.028953152845591967,1.3546227081253501,52.66333389282226,1.6560159668943293,52.86333465576172,-2.234290497459485,52.47999954223633,-0.028953152845591967
8250,2012-11-28,52.18333435058594,52.34333419799805,51.11333465576172,51.77333450317383,3912000.0,-0.003817950162453121,2.369863872703995,-2.795437994173949,71.02119849451108,70.09918584792078,-0.7398343658320599,-2.830995847374595,-2.4023379267161573,-5.034675134764072,15.879444704928265,1.2699966430664134,1.8127333773711172,2.2505006790161133,-2.167868807432562,6.668870165464789,0.04131593579177917,4.459685422240447,-2.525840166236506,49.69042468949447,-14.2384443966559,2.2091847432243368,11,-1.0150012969970703,-2.4900016784667898,-1.8933343887329102,-3.3500003814697266,0.64666748046875,2,-0.02440117173462164,-4.222405900305031,52.38333129882813,1.3546227081253501,52.66333389282226,1.6560159668943293,52.86333465576172,-0.02440117173462164
8251,2012-11-29,51.22666549682617,52.38000106811523,51.15999984741211,52.38000106811523,4917300.0,-0.018332842576377573,1.1156049480717212,-2.813014635417134,68.80820150703092,72.6024968098008,0.4858314726508439,-1.6684628331765623,-1.3930539979383383,-4.008382136110242,15.956568778116948,1.220001220703118,2.0374717573131207,1.1088319778442397,-3.193659801684447,5.4113237573729265,-1.0424139119201072,3.2600778676085866,-1.2082540896763305,6.006939249218526,-59.49748865683468,2.1512458897643434,11,0.023334503173828125,-1.5333328247070241,-0.8183326721191406,-2.393331527709961,2.426666259765625,3,-0.01717849961310658,2.369863872703995,52.18333435058594,-4.222405900305031,52.38333129882813,1.3546227081253501,52.66333389282226,-0.01717849961310658
8252,2012-11-30,50.84000015258789,51.80666732788086,50.84000015258789,51.20666885375977,8063400.0,-0.007548126361303753,-4.272700790678319,0.3179202222663308,68.74196600269428,72.48289386236269,1.185844751878136,-1.1039596335116286,-0.9515939846459531,-3.539689611488683,15.99401997353528,0.9666671752929688,2.132146922983395,0.5733333587646499,-3.6049324949312407,4.75159921246054,-1.5157995680832954,2.662466285612595,-0.4967632449176804,0.0,-68.8684402606145,2.0891329268479444,11,1.1499996185302734,-1.146667480468743,-0.4050006866455078,-2.0066661834716797,3.2166671752929688,4,0.008523492314818082,1.1156049480717212,51.22666549682617,2.369863872703995,52.18333435058594,-4.222405900305031,52.38333129882813,0.008523492314818082
8253,2012-12-03,50.73666763305664,51.40666580200195,50.17666625976562,50.93000030517578,3313500.0,-0.002032504311980987,1.1453536533030055,0.5272679983354038,56.77418529181432,70.41726619723234,1.4780541382940626,-0.7721744604625655,-0.8317935037106281,-3.3520222826094113,15.975376545640374,1.2299995422363352,2.3279175608614935,0.29983406066894247,-3.6461796460008102,4.245847767338695,-1.6731727926659374,2.2728409140038224,2.529998779296882,21.052684414092848,-44.87818692704943,1.9730068533348768,12,0.9849987030029297,-1.043334960937493,-0.4208345413208008,-1.9033336639404297,3.383331298828132,0,0.02936727880013046,-4.272700790678319,50.84000015258789,1.1156049480717212,51.22666549682617,2.369863872703995,52.18333435058594,0.02936727880013046
8254,2012-12-04,50.38333129882813,51.24333190917969,50.34000015258789,50.893333435058594,2613300.0,-0.006964121821794622,-2.0279390328107816,2.6379511059370992,47.88928658079676,67.53322645482515,1.704407919653839,-0.24362049270795438,-0.4554393485489143,-2.9066079637259534,15.672795226989516,0.9033317565917969,2.6118126857491575,-0.17266883850096804,-3.9491349128977973,3.603797235895861,-2.060901875699379,1.715564198697443,2.821535110473633,9.379647536059899,-52.050856622178955,1.8882330371984146,12,1.3383350372314382,-0.6899986267089844,-0.03999805450440164,-1.5499973297119212,3.376667022705071,1,0.02639765566842578,1.1453536533030055,50.73666763305664,-4.272700790678319,50.84000015258789,1.1156049480717212,51.22666549682617,0.02639765566842578
8255,2012-12-05,49.97000122070313,50.540000915527344,49.43000030517578,50.42333221435547,2953200.0,-0.008203706810760547,2.2330033443329667,0.88888057803641,50.9990139335478,65.22383328997016,1.89593427202648,0.36123711476881226,-0.04458934381937496,-2.406500743793842,15.652539391038529,1.1100006103515625,2.5345041087126745,-0.6958322525024343,-4.252943899181574,2.861279394176705,-2.4743880758420005,1.0827235708371319,3.1743011856079093,18.305111046455526,-40.79695339692536,1.7785558233395695,12,1.2449989318847585,-0.2766685485839844,-0.8050003051757884,-1.1366672515869212,3.7566642761230398,2,0.05930224249534466,-2.0279390328107816,50.38333129882813,1.1453536533030055,50.73666763305664,-4.272700790678319,50.84000015258789,0.05930224249534466
8256,2012-12-06,50.40666580200195,50.48666763305664,49.48666763305664,50.003334045410156,2801400.0,0.00873853453335327,2.55028271542238,-0.8897069960787093,55.57163874650481,62.902979672285205,1.267533167788308,0.12388275237332635,-0.471618669674136,-2.759833900188333,15.204042439647516,1.0,2.2032467340830095,-0.38166751861572124,-3.7071489230122125,2.94381388578077,-2.0444082208139704,1.281073183582528,2.589064520263676,41.09391376645389,-16.945875750210533,1.6627407021982463,12,0.8083343505859375,-0.4199981689453054,-1.3466663360595703,-1.5733318328857422,3.2666664123535156,3,0.048075705672968594,2.2330033443329667,49.97000122070313,-2.0279390328107816,50.38333129882813,1.1453536533030055,50.73666763305664,0.048075705672968594
8257,2012-12-07,49.64666748046875,50.61666870117188,49.11333465576172,50.54999923706055,3325800.0,-0.01507733767828423,1.9003116755041929,-2.239674267717131,43.538076795247335,59.58992409254099,1.7022753174833127,1.1245185764804262,0.3062534119450149,-1.9045893560786524,14.831197258321055,1.5033340454101634,1.8481780524843217,-1.2578325271606445,-4.215666408381622,1.7000013540603334,-2.7367494677711335,0.22108441344984442,3.2064336411132857,23.25581395348837,-31.40305924721858,1.4789169406104872,12,1.3283329010009766,0.34000015258789773,-0.5866680145263672,-0.8133335113525391,4.166664123535156,4,0.0807035895752577,2.55028271542238,50.40666580200195,2.2330033443329667,49.97000122070313,-2.0279390328107816,50.38333129882813,0.0807035895752577
8258,2012-12-10,49.92666625976562,50.16999816894531,49.31666564941406,49.4033317565918,2080800.0,0.005639830294893899,-1.4497582504229933,-0.5793380996017709,27.04760382341928,54.48790790839629,1.109982765776735,1.1375432565624308,0.0640844471616262,-2.094677114255866,14.04077786346187,0.85333251953125,1.5204095397240636,-1.1268337249755902,-3.4845491959534556,1.2308817460022752,-2.305691460464523,0.05202401051334249,2.7020488738671986,38.184631585733754,-10.381291316882837,1.1788577354889336,12,0.8200016021728587,0.060001373291029836,-0.9508333206176687,-1.093332290649407,4.353332519531264,0,0.08272134667728626,1.9003116755041929,49.64666748046875,2.55028271542238,50.40666580200195,2.2330033443329667,49.97000122070313,0.08272134667728626
8259,2012-12-11,49.959999084472656,50.33000183105469,49.83000183105469,49.996665954589844,2260200.0,0.0006676356985986232,-2.370846620718033,-0.07006392640809489,22.834094351963287,49.133785225890975,0.7786318662012235,1.186573873437439,0.0437434584597014,-2.0312973465625532,14.514551294178645,0.5,1.08069228596311,-1.1071674346923857,-3.4344964116666077,1.2201615422818364,-2.270831923179493,0.05649705379472181,2.4577932204878934,56.31911492298687,12.959371164477325,1.1636644884871103,12,0.7866687774658203,0.02666854858399148,-1.108332633972168,-1.1266651153564453,4.7133331298828125,1,0.08326661176230932,-1.4497582504229933,49.92666625976562,1.9003116755041929,49.64666748046875,2.55028271542238,50.40666580200195,0.08326661176230932
8260,2012-12-12,49.290000915527344,50.15999984741211,49.12666702270508,50.01333236694336,2688000.0,-0.013410692178205896,1.032786393159058,19.72711194340408,20.769684102204096,43.79617218091022,1.1119869286238,1.8412359750254979,0.7172816931043258,-1.2929417506485237,14.691400075148625,1.0333328247070312,0.6614739740270892,-1.7074989318847642,-4.163087931423199,0.7480900676536706,-2.9352934316539816,-0.4797044321155468,2.929523930481274,11.751630338247553,-25.706939036389713,1.2277944997692176,12,1.1700000762939453,0.696666717529304,-0.4875011444091797,-0.4566669464111328,5.276664733886719,2,0.09068771196954306,-2.370846620718033,49.959999084472656,-1.4497582504229933,49.92666625976562,1.9003116755041929,49.64666748046875,0.09068771196954306
8261,2012-12-13,49.09000015258789,49.88999938964844,48.83000183105469,49.209999084472656,2691000.0,-0.004057633581346698,-2.312515273795829,0.1658975724750418,14.22244824291009,37.73844798537864,1.091847624876678,2.0895632590085427,0.9262010333930988,-1.0204753247714038,14.95609466202248,1.05999755859375,0.229184834008322,-1.870166397094728,-4.4209248787401165,0.6805920845506606,-3.1455456379174223,-0.5947871562720337,2.943153282005916,14.552143204857702,-15.588588222548177,1.2753792408226943,12,1.0283336639404297,0.8966674804687571,-0.28750038146972656,-0.2566661834716797,5.84666824340821,3,0.09445233916940299,1.032786393159058,49.290000915527344,-2.370846620718033,49.959999084472656,-1.4497582504229933,49.92666625976562,0.09445233916940299
8262,2012-12-14,49.40999984741211,49.54666519165039,48.996665954589844,49.0099983215332,2643600.0,0.006518632997138951,-1.5781238824118446,-3.3333757192357822,19.83925908950731,33.63456729623341,0.612032198827265,1.8463763495661851,0.6149387405912279,-1.2631774972453158,15.68381091993267,0.5499992370605469,-0.18878702320540697,-1.5388334274291964,-4.116226825179844,1.038559970321451,-2.8275301263045165,-0.25013672855387625,2.3669014588985675,38.666534423828125,13.779835956491794,1.2886966988753235,12,0.6266670227050781,0.5766677856445384,-0.6075000762939453,-0.2666664123535156,5.85333251953125,4,0.0862848083406067,-2.312515273795829,49.09000015258789,1.032786393159058,49.290000915527344,-2.370846620718033,49.959999084472656,0.0862848083406067
8263,2012-12-17,51.143333435058594,51.16999816894531,49.5,49.856666564941406,3818700.0,0.035080623213911366,1.492541392425243,3.216654904728299,40.94450108925173,32.86292446383952,-1.1818316665735296,0.1706209233793885,-1.1347912748329918,-2.9104253189635187,15.552721498386985,1.7599983215332031,-0.49764386182348375,0.16350021362304545,-2.407250470352281,2.734250897598372,-1.1218751283646213,1.4488755556107122,0.3978159132316037,98.86047967447865,71.56997417921522,1.2853753419876637,12,-1.1433334350585938,-1.156665802001946,-2.5483341217041016,-2.0,4.026664733886719,0,0.05220618191294979,-1.5781238824118446,49.40999984741211,-2.312515273795829,49.09000015258789,1.032786393159058,49.290000915527344,0.05220618191294979
8264,2012-12-18,50.74333190917969,51.393333435058594,50.34333419799805,51.36000061035156,3354600.0,-0.007821186047382356,2.0731639238103745,-0.4792761168364503,39.78237803425649,31.616631586140485,-0.8106413754406603,0.4691890114785693,-0.7728285392679908,-2.415517856181708,14.768392058126544,1.0499992370605469,-0.80302567474385,-0.15683460235595703,-2.6480658482958646,2.3343966435839505,-1.4024502253259072,1.0887810206139932,-1.913330078125,74.64231608334995,48.11214881905975,1.2456156229699533,12,-0.6316642761230469,-0.17666435241698508,-2.5683326721191406,-1.5999984741210938,3.9533348083496094,1,0.06969717472331372,1.492541392425243,51.143333435058594,-1.5781238824118446,49.40999984741211,-2.312515273795829,49.09000015258789,0.06969717472331372
8265,2012-12-19,49.97666549682617,50.88333129882813,49.959999084472656,50.88333129882813,3494400.0,-0.015108712485133902,1.0367641799584988,1.4702640174197175,40.884773387811045,29.984757657396734,-0.04797534140568871,1.080162452865025,-0.0681860490813051,-1.5763877807491866,13.572526053290801,0.9233322143554759,-0.9566686421259831,-0.7895009994506808,-3.168711465949926,1.5897094670485643,-1.9791062327003033,0.4001042337989418,-1.0953970336914054,44.733333134909415,14.96240170918447,1.1896052332496225,12,0.13500213623046875,1.0716686248779297,-1.0816650390625,-0.8333320617675781,4.409999847412109,2,0.09397719257255299,2.0731639238103745,50.74333190917969,1.492541392425243,51.143333435058594,-1.5781238824118446,49.40999984741211,0.09397719257255299
8266,2012-12-20,50.80666732788086,50.813331604003906,49.62333297729492,50.099998474121094,3310800.0,0.016607787310407796,2.3055636500426506,-0.7794149202489031,49.77169283829331,30.67738166217962,-0.911079733297278,0.12476799607841826,-0.9146647662759761,-2.3393812347493324,12.222043215770084,1.1899986267089844,-0.9869137541877961,0.12416744232177734,-2.1148392068529205,2.363174091496475,-0.9953358822655716,1.2436707669091263,-1.8751575653076173,75.52158937530241,40.250485105774715,1.1195033245873505,12,-0.6949996948242188,0.2416667938232422,-1.6949996948242188,-1.6633338928222656,3.2966651916503906,3,0.0740060019537998,1.0367641799584988,49.97666549682617,2.0731639238103745,50.74333190917969,1.492541392425243,51.143333435058594,0.0740060019537998
8267,2012-12-21,50.5099983215332,50.82333374023438,49.98333358764648,49.98333358764648,3444900.0,-0.005839174697940819,-2.1898857035244714,0.7452779772090639,48.487526548465326,33.059595298295854,-0.5353682736472649,0.24884984635976082,-0.6130066617434196,-1.9778131452067242,10.795271020606103,0.8400001525879048,-1.0211625972989324,-0.054834747314451704,-2.044771169522676,1.9351016748937724,-1.0498029584185673,0.9401334637896639,-1.529252085510251,53.3449789049939,15.603022635150133,0.9949682111041132,12,-0.3983306884765625,0.5383358001708984,-1.4433307647705078,-1.3666648864746094,3.5366668701171875,4,0.08763948171773617,2.3055636500426506,50.80666732788086,1.0367641799584988,49.97666549682617,2.0731639238103745,50.74333190917969,0.08763948171773617
8268,2012-12-24,50.88999938964844,51.07666778564453,50.28333282470703,50.41333389282226,1061100.0,0.007523284116864426,-1.1538477471739343,0.9050643913604046,53.36880529918497,36.452340959098265,-0.8541758057414626,-0.2854520999169523,-0.9894104399939749,-2.2842451556587946,9.205818265721927,0.7933349609375,-1.1207359880090095,0.41383304595947124,-1.3245306580964282,2.1521967500153707,-0.4553488060684785,1.283014897987421,-1.8610014096447713,71.5630556363754,28.984545093598342,0.8691818520279511,12,-0.7783317565917969,0.15833473205566406,-1.8616657257080078,-1.7466659545898438,3.7233352661132812,0,0.08593698230981905,-2.1898857035244714,50.5099983215332,2.3055636500426506,50.80666732788086,1.0367641799584988,49.97666549682617,0.08593698230981905
8269,2012-12-26,50.86666870117188,51.18000030517578,50.54333114624024,50.88666534423828,1753800.0,-0.0004584533062758078,1.0989096671151846,-0.04195110239684734,56.28799316885366,40.39881974428155,-0.7696452867673571,-0.4021924719311585,-0.9504289535154626,-2.1819972914948025,7.603307875949955,0.6366691589355398,-1.0609018495108842,0.4663354873657326,-1.0383425092646377,1.9710134839961029,-0.2860035109494561,1.2186744856809213,-1.7903840120671148,79.87163998421889,32.80900290176967,0.7523389983151855,12,-0.7550010681152415,0.18166542053221946,-1.8383350372314524,-1.7233352661132884,3.5466651916503764,2,0.08460018274548986,-1.1538477471739343,50.88999938964844,-2.1898857035244714,50.5099983215332,2.3055636500426506,50.80666732788086,0.08460018274548986
8270,2012-12-27,50.90999984741211,51.063331604003906,50.11000061035156,50.996665954589844,1835100.0,0.0008518573625253545,7.6667475854415565,4.334032811905393,53.735781233720054,44.78919007659376,-0.6247081157604413,-0.575306088361188,-0.9765309716033812,-2.150201478425501,7.1485855885156155,0.9533309936523438,-0.9181984397550238,0.5733333587646499,-0.7043177249071277,1.8509844424364275,-0.06549218307123539,1.212158900600535,-1.7873741833882661,82.65522421343344,33.39847912359079,0.6388255418358882,12,-0.7150001525878906,0.1383342742919922,-1.5233325958251953,-1.6700000762939453,3.476665496826172,3,0.07437962839258727,1.0989096671151846,50.86666870117188,-1.1538477471739343,50.88999938964844,-2.1898857035244714,50.5099983215332,0.07437962839258727
8271,2012-12-28,50.3466682434082,50.91999816894531,50.28333282470703,50.53666687011719,1730100.0,-0.011065244661016105,-3.021008757664462,2.192305999383776,55.35169016245137,48.73501575136533,0.15156698795355084,-0.08567454228651883,-0.4270915483225082,-1.5233572270777103,6.645221148874017,0.6366653442382812,-0.7654190286155114,0.05400161743163778,-1.153269810417072,1.2612730452803476,-0.5496340964927171,0.6576373313559927,-1.1786284239636657,30.362226210476063,-21.26708587715036,0.6036357139243534,12,0.09999847412109375,0.7016658782958984,-0.7000007629394531,-0.8466682434082031,3.989997863769524,4,0.08024358397060416,7.6667475854415565,50.90999984741211,1.0989096671151846,50.86666870117188,-1.1538477471739343,50.88999938964844,0.08024358397060416
8272,2012-12-31,51.27333450317383,51.53333282470703,50.106666564941406,50.12666702270508,2525400.0,0.018405711680572923,-1.4044901921704525,-6.035135623506736,59.36921591493583,50.78220628755245,-0.5397495395412903,-1.0310757206184107,-1.379090268768536,-2.3769115000565435,6.347944318835351,1.426666259765625,-0.49563743144156547,0.9590011596679702,-0.3039020945687696,2.22190441390471,0.32754953254960384,1.5904527867863365,-2.0607888114170123,81.7758133863826,27.27077134324614,0.6314516271183697,12,-0.6950016021728516,-0.3583335876464844,-1.4333343505859304,-1.5800018310546804,3.0233306884765625,0,0.05519434309820914,-3.021008757664462,50.3466682434082,7.6667475854415565,50.90999984741211,1.0989096671151846,50.86666870117188,0.05519434309820914
8273,2013-01-02,52.22666549682617,52.46666717529297,51.58000183105469,51.996665954589844,5195400.0,0.018593114781589426,1.4976386583066037,0.20058085378187043,63.98026834337753,53.47086076634368,-1.4787563960567738,-1.9679543971830924,-2.3539681680417033,-3.268781111084728,6.875776809804597,1.1933326721191406,-0.1275650138968487,1.837832260131833,0.3199712082281678,3.3556933120354984,1.0789017341800005,2.5967627860836657,-2.9212883197513477,89.83043998318946,34.0861311218283,0.7589305259518327,1,-1.1816654205322266,-1.3116645812988281,-2.096665382385247,-2.533332824707024,2.3633346557617188,2,0.034848092971488276,-1.4044901921704525,51.27333450317383,-3.021008757664462,50.3466682434082,7.6667475854415565,50.90999984741211,0.034848092971488276
8274,2013-01-03,51.71333312988281,52.82333374023438,51.599998474121094,52.22333145141602,2838000.0,-0.009828932443993632,-2.321267858714865,-2.217388419882936,65.24108895973409,56.17711805211291,-0.9089446866456043,-1.4228215557082677,-1.8559116719449094,-2.7070996526091093,7.534299217865184,1.2233352661132884,0.19857212391407586,1.2579998016357408,-0.3712951555653774,2.887294758836859,0.44335232303517813,2.0726472802363034,-2.218278552914903,59.14108947733493,-2.0784396146937922,0.8146474786005605,1,-0.48999977111816406,-0.8799991607666016,-1.2825002670288086,-2.0200004577636648,3.1199989318847656,3,0.05607841054443896,1.4976386583066037,52.22666549682617,-1.4044901921704525,51.27333450317383,-3.021008757664462,50.3466682434082,0.05607841054443896
8275,2013-01-04,52.93333435058594,53.91333389282226,52.08000183105469,52.08000183105469,3327900.0,0.023591618386673785,-3.296876117588139,-1.6732065253977162,71.42327374266992,58.5828492637103,-1.8611571199154824,-2.539643204704774,-3.050247339442457,-3.8729230198669953,8.198436652822963,2.200000762939446,0.315810379487381,2.329834365844725,0.37911334267721486,4.280555389012235,1.3544738542609664,3.305194877428484,-3.172017440556708,74.25570826589986,6.838409005238432,0.9753605115837568,1,-0.9850006103515696,-1.561666488647461,-2.5025014877319336,-3.2400016784667898,1.9566650390625,4,0.02795968854775044,-2.321267858714865,51.71333312988281,1.4976386583066037,52.22666549682617,-1.4044901921704525,51.27333450317383,0.02795968854775044
8276,2013-01-07,52.83000183105469,52.87666702270508,52.38999938964844,52.746665954589844,2156700.0,-0.0019521256463245207,4.509457591984798,0.09765932336742722,69.53543333509108,60.92150557333538,-1.6099333676771863,-2.366798784315087,-2.9228880527600225,-3.717113482798993,8.898464900017593,0.5433349609375,0.48308515927308093,2.105335044860837,-0.08075366736806444,4.2914237570897384,1.0122906887463827,3.1983794009752913,-2.6534832227461536,71.54119421382022,0.4669942790016961,1.0930443561144518,1,-0.8200016021728516,-1.458333969116211,-2.3991689682006836,-3.1366691589355398,2.3199996948242116,0,0.029465520712296245,-3.296876117588139,52.93333435058594,-2.321267858714865,51.71333312988281,1.4976386583066037,52.22666549682617,0.029465520712296245
8277,2013-01-08,53.6533317565918,53.6533317565918,52.74333190917969,52.86333465576172,3461100.0,0.01558451442364217,1.3038055366429575,9.479675913210656,66.00085307923183,62.32506643778503,-2.168535725527171,-3.029914131421336,-3.6991259652637254,-4.480197678530004,9.528444855261528,0.9099998474121094,0.734308820651691,2.7283317565917997,0.24417134992024359,5.212492163263356,1.4862515532560252,3.9704119599275742,-3.103131619831892,88.85704523198031,20.417839981039407,1.242080203335778,1,-1.643331527709961,-2.2816638946533203,-3.1816654205322266,-3.959999084472649,0.9033355712890625,1,0.012736102833017071,4.509457591984798,52.83000183105469,-3.296876117588139,52.93333435058594,-2.321267858714865,51.71333312988281,0.012736102833017071
8278,2013-01-09,54.05666732788086,54.38000106811523,53.290000915527344,53.7599983215332,3315900.0,0.007517437558563378,1.3109466618140841,0.37553176592159077,71.11302872449815,63.97229261063443,-2.3193448275150885,-3.275934885262039,-4.07517978083014,-4.822353027984136,10.341124593302006,1.0900001525878835,0.877956651302398,2.9251672744751005,0.12402743304778596,5.726307115902415,1.5245973537614432,4.325737195188758,-3.170153815514716,88.36930077213265,19.859042478878436,1.4005699207136586,1,-1.813333511352539,-2.4516658782958984,-3.215001106262207,-4.363334655761712,1.5099983215332031,2,0.004439745837711895,1.3038055366429575,53.6533317565918,4.509457591984798,52.83000183105469,-3.296876117588139,52.93333435058594,0.004439745837711895
8279,2013-01-10,54.11999893188477,54.19333267211914,53.45000076293945,54.16666793823242,2940300.0,0.001171578033469567,13.866865033951324,-0.15731001671593337,79.0014311805104,66.7795870491667,-2.092733540655942,-3.174382354542267,-3.983558627957443,-4.807601112746347,11.353739112393407,0.7433319091796875,1.0762296457680094,2.780498886108404,-0.26179100780152,5.822788780018328,1.259353939153442,4.301643833063366,-2.8142669128287423,88.69555554449904,16.46808404633863,1.5211449469549627,1,-1.8766651153564524,-2.514997482299812,-3.4124994277954173,-4.426666259765625,0.5800018310546804,3,0.008684427752754686,1.3109466618140841,54.05666732788086,1.3038055366429575,53.6533317565918,4.509457591984798,52.83000183105469,0.008684427752754686
8280,2013-01-11,53.7599983215332,53.81000137329102,53.4366683959961,53.77666854858398,2616300.0,-0.006651896109692523,7.959718026181755,0.35720124243900625,72.12788360623126,68.64360854292,-1.437069208337185,-2.595397748894385,-3.465617587328353,-4.374862672210128,11.851813501413183,0.6833305358886719,1.2112066182844217,2.19699840545654,-0.8680190984293148,5.262015909342395,0.6644896535136127,3.7295071573994676,-2.085354016590067,68.8441093647866,-2.8441279526482646,1.5325087519429286,1,-1.5166645050048828,-2.154996871948242,-3.0524988174438477,-4.066665649414055,-0.6499977111816406,4,0.019965285969967272,13.866865033951324,54.11999893188477,1.3109466618140841,54.05666732788086,1.3038055366429575,53.6533317565918,0.019965285969967272
8281,2013-01-14,53.72666549682617,54.11333465576172,53.5966682434082,53.81999969482422,1754700.0,-0.0006200302408432279,-1.9245651727972535,5.598855835242661,75.09105300117832,70.39047933028029,-0.9765585009600883,-2.3156094812154038,-3.3031760267389885,-4.276443851496786,12.217086781621909,0.5166664123535156,1.3402495264879661,1.9318323135375977,-1.0457635397159066,4.909428166791102,0.4430343869108455,3.42063024016435,-1.7273783803023832,60.08139044338239,-13.35182967486196,1.4887979266267504,1,-0.7466640472412109,-2.121664047241211,-3.2724990844726562,-4.033332824707024,-1.7566642761230398,0,0.02165282140748137,7.959718026181755,53.7599983215332,13.866865033951324,54.11999893188477,1.3109466618140841,54.05666732788086,0.02165282140748137
8282,2013-01-15,53.67333221435547,53.77333450317383,53.43333435058594,53.643333435058594,1374300.0,-0.0009926780673528146,1.9564799150827612,-0.32141251481587446,72.8767559663035,71.37897795504983,-0.6112647982187625,-2.030612024884853,-3.1295452187383432,-4.1534160353038345,12.52171964377689,0.3400001525878906,1.507951426487459,1.665332412719728,-1.2017730224019445,4.5324378478414005,0.23177969515889174,3.0988851302805642,-1.3883594236407077,35.16800414367081,-36.91131042042149,1.4335527175608367,1,-0.6833324432373047,-2.068330764770508,-3.072498321533203,-3.979999542236321,-1.0566635131835866,1,0.027512160147353137,-1.9245651727972535,53.72666549682617,7.959718026181755,53.7599983215332,13.866865033951324,54.11999893188477,0.027512160147353137
8283,2013-01-16,53.813331604003906,53.95666885375977,53.52333450317383,53.56666564941406,1584300.0,0.002608360313634428,-1.6000457770657328,8.222533062054934,73.76345144558809,72.32590712014472,-0.5615831018953017,-2.0662641458211795,-3.1280538215305427,-4.211181938246575,14.17725050753286,0.4333343505859446,1.7330881321396916,1.6718318939208956,-1.273334528560781,4.616998316402572,0.19924868268005724,3.144415105161734,-1.2769554200010873,49.99974903252037,-20.22252198604049,1.4725832112408384,1,-0.5833301544189453,-2.2083301544189453,-3.3324975967407227,-4.1199989318847585,-2.3666648864746094,2,0.01381322623447545,1.9564799150827612,53.67333221435547,-1.9245651727972535,53.72666549682617,7.959718026181755,53.7599983215332,0.01381322623447545
8284,2013-01-17,54.27999877929688,54.36333465576172,53.9900016784668,54.05666732788086,1566000.0,0.00867196215850452,-1.0934789351529997,0.9054003897188745,75.44038496427675,72.77225281143438,-0.6994336514409767,-2.3762177977633954,-3.466382251492341,-4.600423289220537,15.82691234865531,0.5500030517578125,1.884665568218665,1.9616657257080163,-1.053887969057854,4.977219420473887,0.4538888783250812,3.4694425730909515,-1.522387609200571,91.03915600876226,21.464679913341087,1.5077768473829343,1,-0.8949985504150462,-2.674997329711921,-3.9133310317993235,-4.586666107177734,-2.299999237060554,3,0.023704253851382306,-1.6000457770657328,53.813331604003906,1.9564799150827612,53.67333221435547,-1.9245651727972535,53.72666549682617,0.023704253851382306
8285,2013-01-18,54.67333221435547,54.74333190917969,53.92666625976562,54.41333389282226,2851500.0,0.007246378848641655,3.0833516121956923,1.1641813989238994,83.5227383562461,74.32639781378495,-0.9163568239589281,-2.529327595836456,-3.7168530810242686,-4.915599443526631,17.949387029730715,0.8166656494140696,1.9343331486951385,2.1201658248901367,-0.8588523671928385,5.099184016973112,0.6306567288486491,3.6096749209316243,-1.7210342564968855,94.65650188696827,19.29072331814551,1.4895090960414883,1,-0.9300003051757812,-2.8866653442382812,-4.30666446685791,-4.979999542236321,-0.9300003051757812,4,0.00048777982800518593,-1.0934789351529997,54.27999877929688,-1.6000457770657328,53.813331604003906,1.9564799150827612,53.67333221435547,0.00048777982800518593
8286,2013-01-22,54.56666564941406,54.82333374023438,54.30666732788086,54.753334045410156,2531400.0,-0.0019509797669401419,2.163252913562276,-0.7179600041081424,79.2307801696029,75.79638971271504,-0.6005971646739923,-2.2414485112338127,-3.4715281862421463,-4.745611488424963,19.911598436421286,0.5166664123535227,2.02595785143631,1.8254993438720675,-1.163996319469966,4.814995007214101,0.33075151220104715,3.320247175543088,-1.3636229383705256,81.53466161699284,6.691384749322268,1.4947478316710183,1,-0.5099983215332031,-2.7399978637695312,-4.343331336975098,-4.873332977294915,-0.7033309936523438,1,-0.026695144768812518,3.0833516121956923,54.67333221435547,-1.0934789351529997,54.27999877929688,-1.6000457770657328,53.813331604003906,-0.026695144768812518
8287,2013-01-23,54.9366683959961,54.95000076293945,54.46333312988281,54.46333312988281,2171100.0,0.006780746856684949,-1.0563337148015022,-2.5357011484857535,76.83171592662784,76.43179940184058,-0.8598354202707483,-2.385097463823236,-3.675296896932359,-5.049338800979449,22.016576157127762,0.4866676330566406,1.9596351569817756,1.9741685867309613,-0.9749971823542865,4.923334355816209,0.49958570218833387,3.4487514712735887,-1.4743791202820304,99.06548803183006,25.039079422403944,1.4745828845426252,1,-0.7450008392334055,-2.9633350372314524,-4.88416767120362,-5.243335723876953,-0.7766685485839915,2,-0.05400158513269415,2.163252913562276,54.56666564941406,3.0833516121956923,54.67333221435547,-1.0934789351529997,54.27999877929688,-0.05400158513269415
8288,2013-01-24,55.26333236694336,55.746665954589844,54.93999862670898,55.0,2748600.0,0.005946191869382833,-3.2086795569663153,0.5563337148014939,86.49761195645428,77.26470837694544,-1.1145393481025607,-2.495256304683508,-3.8163606206341854,-5.306675966577501,24.63979884531064,0.8099975585937429,1.943275233202172,2.0821659088134794,-0.8685082117359784,5.032840029362937,0.606828848538747,3.557502969088212,-1.5332550235287172,73.44320501695665,-2.3642244564439636,1.4753370602747302,1,-0.6733322143554688,-2.6399993896484375,-5.251665115356445,-5.569999694824212,-0.13666534423828125,3,-0.047891857989993736,-1.0563337148015022,54.9366683959961,2.163252913562276,54.56666564941406,3.0833516121956923,54.67333221435547,-0.047891857989993736
8289,2013-01-25,55.16999816894531,55.61666870117188,55.03333282470703,55.459999084472656,2355600.0,-0.0016888992031518502,-1.071021303682461,-1.1012733409627558,79.92861984760245,78.1314568482089,-0.9572662542389097,-2.1744842132552478,-3.623016009809703,-5.154605073224175,27.41535684521076,0.5833358764648509,1.9270200501956154,1.773665237426755,-1.0927790616475264,4.640109536501036,0.34044308788961786,3.206887386963892,-1.0366031032956329,68.31495151980093,-7.371145495579427,1.4332221495371391,1,-0.5799980163574219,-2.4849987030029297,-5.176664352416992,-5.476665496826165,-0.21666336059570312,4,-0.06748833741147098,-3.2086795569663153,55.26333236694336,-1.0563337148015022,54.9366683959961,2.163252913562276,54.56666564941406,-0.06748833741147098
8290,2013-01-28,54.6966667175293,55.20333480834961,54.41999816894531,55.06000137329102,2183400.0,-0.008579508195134422,1.4102609246804465,1.2528741680040234,72.72727272727265,77.8688145955527,-0.3767108917262689,-1.478735150128756,-3.0852427387305355,-4.61122737665756,29.65854239625436,0.7833366394042969,1.8210504415227717,1.1110004425048814,-1.5573506083053559,3.7793514933151187,-0.2231750829002408,2.4451759679100036,1.0499992370605469,27.083316776471772,-47.09769346196441,1.3341755254051193,1,-0.10666656494140625,-2.011667251586914,-4.357499122619629,-5.003334045410149,-0.10666656494140625,0,-0.04966787444877929,-1.071021303682461,55.16999816894531,-3.2086795569663153,55.26333236694336,-1.0563337148015022,54.9366683959961,-0.04966787444877929
8291,2013-01-29,54.38666534423828,54.76666641235352,54.08666610717773,54.60333251953125,2321100.0,-0.005667646529393777,1.503061109862939,0.5963295046511023,60.20408271592221,76.4607397899548,0.041076596370665186,-0.8965133811542358,-2.685778314067427,-4.238019461048751,31.846762927286232,0.6800003051757955,1.6477164052112485,0.5989992141723661,-1.608875436662359,2.8068738650070912,-0.5049381112449964,1.7029365395897287,1.3334672546386699,18.072244857627105,-52.01123721972551,1.1039373254173628,1,0.2483348846435547,-1.7016658782958984,-3.80666446685791,-4.6933326721191335,0.5600013732910156,1,-0.011828881785390544,1.4102609246804465,54.6966667175293,-1.071021303682461,55.16999816894531,-3.2086795569663153,55.26333236694336,-0.011828881785390544
8292,2013-01-30,54.10333251953125,54.86666870117188,53.849998474121094,54.52999877929688,3636900.0,-0.005209600973210771,-1.1785766835058271,1.96922426846019,50.67176415932556,73.89499675814785,0.43786571648998773,-0.4113854070489964,-2.3079826470323894,-3.892805325559763,34.147720113992634,1.0166702270507884,1.5653355870642187,0.1741664886474581,-1.6914341371628154,2.0397671144577316,-0.7586338242576787,1.1069668015525949,1.5514614196777288,13.35679806918745,-52.16587913194998,0.9328003129051373,1,0.6949996948242188,-1.238332748413086,-3.523331642150879,-4.409999847412102,1.1899986267089915,2,-0.004435916469339385,1.503061109862939,54.38666534423828,1.4102609246804465,54.6966667175293,-1.071021303682461,55.16999816894531,-0.004435916469339385
8293,2013-01-31,54.04666519165039,54.91333389282226,53.27000045776367,53.41666793823242,5520000.0,-0.0010473907103670799,-2.5595713211538147,-1.4765574708532763,48.9423019787271,70.95076531530901,0.5935279534851219,-0.22280027247587952,-2.184147707334432,-3.76805014538256,35.44330227513943,1.6433334350585866,1.4677358848027353,0.026499176025389204,-1.6582241397695157,1.711222491820294,-0.8158624818720668,0.8688608339228452,1.4998410196533172,33.09648630855126,-28.27657052787373,0.8423616578974534,1,0.4616680145263672,-1.1199989318847656,-3.4666643142700195,-4.353332519531243,1.8633346557617188,3,0.002096977775776443,-1.1785766835058271,54.10333251953125,1.503061109862939,54.38666534423828,1.4102609246804465,54.6966667175293,0.002096977775776443
8294,2013-02-01,54.61333465576172,54.9000015258789,54.08333206176758,54.23333358764648,2528100.0,0.010484818297334497,-1.4019544595223594,0.6031789282470594,61.61527733209547,68.51660297929227,0.08841217917186128,-0.5913901345889769,-2.7341380014700576,-4.273982021558446,36.51617751920959,0.8533363342285085,1.4164242573216015,0.4481685638427706,-0.8570243617324138,1.753361489417955,-0.2044278989448216,1.1007650266303628,0.7510510952587879,69.48276678531684,8.680705554481762,0.652596462787592,2,-0.10500144958496094,-1.6866683959960938,-4.033333778381348,-4.920001983642571,1.2633323669433594,4,0.009399396139770477,-2.5595713211538147,54.04666519165039,-1.1785766835058271,54.10333251953125,1.503061109862939,54.38666534423828,0.009399396139770477
8295,2013-02-04,54.41333389282226,54.72000122070313,54.16666793823242,54.25,2890800.0,-0.0036621232561626638,-2.3535552036251834,0.4298248255784504,58.94098550217844,66.26218134957846,0.27675770603994465,-0.2896784282166607,-2.5297543314543063,-4.0088402073428995,36.84827342044484,0.5533332824707102,1.3426025178461387,0.17416782379149964,-0.9980023280221602,1.3463379756051594,-0.41191725211533026,0.7602528996983295,0.7835010347377036,69.57403839457727,8.322221553666196,0.5860850759068308,2,0.09499931335449929,-1.4866676330566335,-3.8333330154418874,-4.720001220703111,1.9533348083496236,0,0.009924054949306926,-1.4019544595223594,54.61333465576172,-2.5595713211538147,54.04666519165039,-1.1785766835058271,54.10333251953125,0.009924054949306926
8296,2013-02-05,54.38666534423828,54.72999954223633,53.91999816894531,54.61000061035156,2199600.0,-0.000490110542326061,2.4964103408529557,-1.3673540883294613,59.35312971417825,64.32011621486183,0.3075502678477875,-0.1479968920000374,-2.4932270476660463,-3.919292041128344,37.07376372022859,0.8100013732910156,1.2062066968440632,0.06966609954834269,-0.8972901373916002,1.0366223364882856,-0.41381201892163233,0.5531442180183177,0.6560228257379777,67.95120592400039,3.2595132695751943,0.4834781184699732,2,0.12166786193847656,-1.4599990844726562,-3.764998435974121,-4.6933326721191335,1.970001220703125,1,0.0037386886484509496,-2.3535552036251834,54.41333389282226,-1.4019544595223594,54.61333465576172,-2.5595713211538147,54.04666519165039,0.0037386886484509496
8297,2013-02-06,54.33666610717773,54.58333206176758,53.88000106811523,54.33333206176758,2132400.0,-0.0009193289705130558,1.832209404138341,-0.014928432343766224,57.02775777085408,61.045687972017355,0.2944536414834005,-0.04656659222519721,-2.4461047322853418,-3.795953007315454,36.780148177937534,0.7033309936523509,0.9730928606564078,-0.014499855041513854,-0.9296191384637424,0.9006194283807147,-0.47205949675262815,0.44305978666960044,0.5642070458215258,64.90865618979069,-1.5736611521070927,0.4575596417111127,2,0.10666847229004617,-1.4099998474121023,-3.589165687561028,-4.6433334350585795,1.8899993896484446,2,0.011226316483023746,2.4964103408529557,54.38666534423828,-2.3535552036251834,54.41333389282226,-1.4019544595223594,54.61333465576172,0.011226316483023746
8298,2013-02-07,54.29666519165039,54.45666885375977,53.58333206176758,54.25666809082031,1616700.0,-0.0007361680131136028,3.8518114291162266,11.996567505746391,50.252776257430156,57.74837201755377,0.20440836312208432,0.013002920432896303,-2.403057259648584,-3.693809584763521,35.893889577768604,0.8733367919921946,0.8022785203332461,-0.06650066375732422,-0.9715992775608413,0.8385979500461929,-0.5190499706590828,0.3860486431444343,0.4737381457300174,54.17708463105225,-8.818958317326661,0.45254930690176,2,-0.05999755859375,-0.633331298828125,-3.5499982833862305,-4.603332519531243,2.3333358764648366,3,0.018355933114343692,1.832209404138341,54.33666610717773,2.4964103408529557,54.38666534423828,-2.3535552036251834,54.41333389282226,0.018355933114343692
8299,2013-02-08,54.59000015258789,54.66666793823242,54.22666549682617,54.38000106811523,1139100.0,0.005402448933136572,1.4220229720933162,5.2503576537913075,48.696581936039735,55.07829526297233,-0.20098735697667536,-0.25646439703920976,-2.6808475706615056,-3.931394111600241,35.046188665331506,0.44000244140625,0.6389256625826363,0.2033342361450181,-0.6995844483882436,1.1062529206782798,-0.24812510612161276,0.654793578411649,-1.3199996948242188,87.79075956778624,27.609871970619267,0.4514593422666318,2,-0.4983329772949219,-0.9166679382324219,-3.609999656677246,-4.896667480468743,1.9033317565917969,4,0.024180247135640265,3.8518114291162266,54.29666519165039,1.832209404138341,54.33666610717773,2.4964103408529557,54.38666534423828,0.024180247135640265
8300,2013-02-11,54.83333206176758,54.89666748046875,54.21666717529297,54.47999954223633,1678800.0,0.004457444742618444,1.8333147897957562,1.6825431425975816,53.99998855593003,54.38895146741765,-0.4725927717775136,-0.437703155889551,-2.8990393090272306,-4.119815551433689,34.263251457164756,0.6800003051757812,0.3935376149594063,0.39299945831298544,-0.48019085935759875,1.2661897759835696,-0.043595700522303105,0.829594617148274,-1.5353982543945293,95.17751384761954,36.140480502340566,0.43659515883529043,2,-0.7416648864746094,-0.9199981689453125,-3.8049983978271484,-5.13999938964843,2.5400009155273438,0,0.01902738574708951,1.4220229720933162,54.59000015258789,3.8518114291162266,54.29666519165039,1.832209404138341,54.33666610717773,0.01902738574708951
8301,2013-02-12,54.88999938964844,55.0,54.08666610717773,54.29999923706055,2105400.0,0.0010334467330386232,1.255141590961555,1.6698155985489722,49.227335425098026,54.228459385836814,-0.5032788709376632,-0.4245127556628887,-2.898548635905968,-4.119567673843548,33.18200144815515,0.9133338928222727,0.22540471123399897,0.3915000915527358,-0.43527595702238386,1.2182761401278555,-0.021887932734827587,0.8048881158402992,-1.5281162353515612,92.23525800345207,36.681009600509945,0.4133880242875615,2,-0.7549991607666016,-0.8216667175292969,-3.2299985885620117,-4.873332977294922,1.4133338928222656,1,0.026902337911155483,1.8333147897957562,54.83333206176758,1.4220229720933162,54.59000015258789,3.8518114291162266,54.29666519165039,0.026902337911155483
8302,2013-02-13,55.1500015258789,55.23333358764648,54.856666564941406,55.0,1356900.0,0.004736785190773585,1.378957259191504,0.25423980861861534,48.08131221736978,54.13279385679711,-0.6696145312647843,-0.5989212747986485,-3.0847277625748646,-4.31779726921274,32.37002694974384,0.376667022705071,0.11429751223785445,0.5776687622070256,-0.20118739474457215,1.3565249191586233,0.18824068373123026,0.9670968406828209,-1.6898313608398325,94.94957668459185,39.93730532401359,0.38942807847579797,2,-0.7416687011718679,-0.9050025939941335,-3.459167480468743,-5.1333351135253835,0.9066658020019602,2,0.021879691852706218,1.255141590961555,54.88999938964844,1.8333147897957562,54.83333206176758,1.4220229720933162,54.59000015258789,0.021879691852706218
8303,2013-02-14,54.55666732788086,55.16333389282226,54.38000106811523,55.05666732788086,2083200.0,-0.010758552703205693,1.1962608825857675,-3.333299425258283,41.11975061666476,51.855513110638135,0.0041028424496261096,0.05581898033789656,-2.4196118540869023,-3.6844613234972456,31.13657427443212,0.7833328247070312,0.07956246803166778,-0.0528322219848647,-0.7453433784039731,0.6396789344342437,-0.39908780019442247,0.29342335622469307,-0.9546440890332022,40.98844945973341,-11.831323293371028,0.34625557820955477,2,-0.14833450317382812,-0.04833412170410156,-2.865833282470703,-4.540000915527344,1.5133323669433594,3,0.03061034060069634,1.378957259191504,55.1500015258789,1.255141590961555,54.88999938964844,1.8333147897957562,54.83333206176758,0.03061034060069634
8304,2013-02-15,55.56666564941406,55.75666809082031,54.77666854858398,54.77666854858398,2998800.0,0.018512830255249968,-1.4810206042695526,-1.5799942016601705,60.90221682153285,52.073427701677524,-0.9570927704529524,-0.8989317722029853,-3.3332213841552587,-4.643069217983339,29.82210977719939,1.2000007629394531,0.1362420302099281,0.8928327560424805,0.09774438810104868,1.6879211239839123,0.4952885720717646,1.2903769400131964,-1.8341375826624997,88.62262181318975,31.20286257941069,0.39754418397071484,2,-0.8966655731201172,-1.0533313751220703,-3.642498016357422,-5.3166656494140625,0.9033355712890696,4,0.019136210644886464,1.1962608825857675,54.55666732788086,1.378957259191504,55.1500015258789,1.255141590961555,54.88999938964844,0.019136210644886464
8305,2013-02-19,54.70000076293945,55.5,54.06999969482422,55.4000015258789,2621400.0,-0.015596848872355351,2.1777865374752574,-0.886080166881529,53.44576606932057,51.41705396335999,-0.050833549787661525,-0.03179673967850505,-2.3649261973941123,-3.7400168732531256,27.861896115916473,1.4966659545898438,0.1905664160740841,0.024834442138669033,-0.7703398362912992,0.8200087205686373,-0.3727526970763151,0.42242158135365315,-0.7650586937810147,37.35180368653172,-24.010562114694785,0.39758713921498484,2,-0.030000686645507812,-0.18666648864746094,-2.7758331298828125,-4.450000762939453,1.7266654968261648,1,0.03278484682316973,-1.4810206042695526,55.56666564941406,1.1962608825857675,54.55666732788086,1.378957259191504,55.1500015258789,0.03278484682316973
8306,2013-02-20,53.11000061035156,54.70000076293945,53.07666778564453,54.70000076293945,2779200.0,-0.029067644066015363,1.041928077368771,2.2714263137530817,41.51482842354559,49.69339514699239,1.4963883949122803,1.521485663123201,-0.703753446895135,-2.1189928308571027,25.91948898397226,1.6233329772949219,0.10641271831873667,-1.4923324584960938,-2.5521549645678476,-0.43250995242433987,-2.0222437115319707,-0.9624212054602168,2.64666748046875,1.2437619743048853,-63.45670396353411,0.5299112530358773,2,1.3066673278808594,1.3066673278808594,-1.1858329772949219,-2.8600006103515625,3.186664581298828,2,0.08027362677364391,2.1777865374752574,54.70000076293945,-1.4810206042695526,55.56666564941406,1.1962608825857675,54.55666732788086,0.08027362677364391
8307,2013-02-21,51.97000122070313,52.92333221435547,51.55666732788086,52.83333206176758,3718200.0,-0.021464872463703877,1.6198103859921098,0.5429753196308097,35.031266377659136,48.00211627146227,2.531596230512328,2.5590372380033415,0.5201398388707617,-0.9459275326468131,24.251658941558706,1.5533332824707031,0.01207673870314352,-2.4839984893798785,-4.054291651892768,-0.9137053268669888,-3.269145070636327,-1.6988519081234301,3.733066864013665,9.841281374744153,-56.425558624627925,0.7851465812564452,2,1.6866664886474538,1.6866664886474538,0.32250022888182883,-1.720001220703132,3.886665344238274,3,0.08338141158329071,1.041928077368771,53.11000061035156,2.1777865374752574,54.70000076293945,-1.4810206042695526,55.56666564941406,0.08338141158329071
8308,2013-02-22,52.61666870117188,52.65999984741211,51.599998474121094,52.33333206176758,3208200.0,0.012443091500470072,4.729753693565515,-0.3281901050296817,35.771983790172555,46.56604981081036,1.8121242638124286,1.7960039017727283,-0.04241628101240025,-1.5473430283084113,22.03727804930049,1.0600013732910156,-0.07460547004403395,-1.7049978256225486,-3.426880050702792,0.0168843994576946,-2.5659389381626667,-0.8440567130824306,2.9205433532714764,25.23812335093863,-38.94387377941825,0.8609411125401203,2,1.0399990081787038,1.0399990081787038,-0.3191680908203196,-2.073333740234382,3.35333251953125,4,0.06537849528722361,1.6198103859921098,51.97000122070313,1.041928077368771,53.11000061035156,2.1777865374752574,54.70000076293945,0.06537849528722361
8309,2013-02-25,51.4466667175293,53.13999938964844,51.42333221435547,52.83000183105469,2955000.0,-0.022236337125169037,-1.4009261951572158,-4.88230225513283,31.427386898910896,44.057982960030465,2.7819005430171515,2.8172002958177558,1.1987611510182177,-0.35131333442246415,19.493096232441104,1.7166671752929688,-0.18333431385345023,-2.688833236694336,-4.788255205228033,-0.5894112681606387,-3.738544220961188,-1.6391222524274838,3.9313235478515622,0.5723915805942692,-60.32807647219113,1.0497109842668488,2,2.1433334350585938,2.1433334350585938,0.9708347320556641,-0.9033317565917969,3.5366668701171804,0,0.08986652143431528,4.729753693565515,52.61666870117188,1.6198103859921098,51.97000122070313,1.041928077368771,53.11000061035156,0.08986652143431528
8310,2013-02-26,51.97999954223633,52.21666717529297,51.313331604003906,51.45666885375977,2943900.0,0.01036671292302227,-1.2304439148904105,-0.3783108542245139,35.83203419572713,42.56961615676703,2.012940326908833,2.1817664744602467,0.7658679803866235,-0.8562108960146588,17.846608465391554,0.9033355712890625,-0.25490903890487715,-2.019667053222655,-4.309150089427966,0.2698159829826565,-3.1644085713253105,-0.8749255351199992,3.1607112400830104,19.68506242995286,-38.65781107724155,1.144741518102655,2,1.5550003051757812,1.5550003051757812,0.5150012969970703,-1.4366645812988281,3.2266693115234446,1,0.08637940973467018,-1.4009261951572158,51.4466667175293,4.729753693565515,52.61666870117188,1.6198103859921098,51.97000122070313,0.08637940973467018
8311,2013-02-27,53.74333190917969,53.93999862670898,52.03333282470703,52.09000015258789,3312600.0,0.03392328554198176,-1.1584898978884488,3.1592486223285263,47.093399391616984,42.459848065016715,0.07805631535478597,0.3876405035069226,-0.8680161994135744,-2.5767867813598073,16.12674318842277,1.9599990844726491,-0.3074377074754153,-0.22416801452637003,-2.5088296970237707,2.0604936679710306,-1.3664988557750704,0.9181628267223303,1.0911885388744196,92.51268943382277,33.554515201232284,1.1423308412487005,2,-0.20833206176757812,-0.20833206176757812,-0.97833251953125,-3.018331527709961,1.5300025939941406,2,0.04992869357486929,-1.2304439148904105,51.97999954223633,-1.4009261951572158,51.4466667175293,4.729753693565515,52.61666870117188,0.04992869357486929
8312,2013-02-28,53.86333465576172,54.48666763305664,53.70000076293945,53.74333190917969,4348500.0,0.002232886245028931,-6.612965150620201,0.07258237562036958,47.893727965218275,43.212512214856,-0.2722878504853554,0.26217781941562635,-0.8648235001669278,-2.654923675170366,14.827303625511734,0.7866668701171875,-0.405259077789637,-0.09216537475585795,-2.376344150445064,2.192013400933348,-1.2342547626004574,1.0499240130887415,0.6894906847683728,80.35717076325535,19.935233037147682,1.1420893878446017,2,-0.3283348083496094,-0.3283348083496094,-0.9216670989990234,-3.0983333587646413,1.4133338928222585,3,0.04517600983006309,-1.1584898978884488,53.74333190917969,-1.2304439148904105,51.97999954223633,-1.4009261951572158,51.4466667175293,0.04517600983006309
8313,2013-03-01,54.15999984741211,54.57666778564453,53.24333190917969,53.496665954589844,2803800.0,0.005507739050067517,-1.2792027622273883,5.527655922181957,47.910591511576435,41.768998291527495,-0.7053082793074381,-0.026942640109652416,-1.0881850187607824,-2.9300865672884697,14.11235149252225,1.3333358764648438,-0.4908436494997517,0.19883308410644673,-2.086859812243347,2.4845259804562403,-0.9440133640684536,1.341679532281347,-2.846668243408203,87.23184143342093,29.02137564889678,1.1428464481748974,3,-0.7533340454101562,-0.625,-1.0774993896484375,-3.3316650390625,1.2866668701171875,4,0.031326933572921156,-6.612965150620201,53.86333465576172,-1.1584898978884488,53.74333190917969,-1.2304439148904105,51.97999954223633,0.031326933572921156
8314,2013-03-04,55.12666702270508,55.12666702270508,53.9366683959961,53.98333358764648,2478600.0,0.017848360007688635,1.0816300655949802,1.7236167900212311,51.33172617315766,41.53410496973163,-1.9455480670770626,-1.0046914555817068,-1.955909183389771,-3.8776617144370675,13.521888006624302,1.1899986267089773,-0.5785618579623488,1.139833641052249,-1.1878376355572229,3.4675049176617208,-0.02400199725248342,2.3036692793569813,-3.748068695068362,100.0,44.54617046195757,1.163835638304735,3,-1.906667709350586,-1.5916671752929688,-1.5200004577636719,-3.8999996185302734,0.9633331298828125,0,0.015298116928613048,-1.2792027622273883,54.15999984741211,-6.612965150620201,53.86333465576172,-1.1584898978884488,53.74333190917969,0.015298116928613048
8315,2013-03-05,54.95333480834961,55.83333206176758,54.8033332824707,55.41666793823242,2279400.0,-0.0031442534750755202,-1.6986766881221764,-0.4052475994101096,50.28452566317632,42.50851577413504,-1.9361032712930069,-0.8314587701164058,-1.6588923719916764,-3.6931303229765433,13.092208782250516,1.029998779296875,-0.6023246686657586,0.9395013809204116,-1.4212922741708667,3.30029503601169,-0.240895446625224,2.119898208466047,-3.4248137329101596,76.84217289215347,24.965222039395357,1.1803968275456374,3,-1.3800029754638672,-1.3800029754638672,-1.3158349990844727,-3.7266674041748047,2.053333282470703,1,0.0005458955202899407,1.0816300655949802,55.12666702270508,-1.2792027622273883,54.15999984741211,-6.612965150620201,53.86333465576172,0.0005458955202899407
8316,2013-03-06,54.59000015258789,55.4466667175293,54.33666610717773,55.22999954223633,2117400.0,-0.006611694395414758,1.0683233345654222,1.3812942532520995,47.50741234148492,43.89475421456013,-1.498316942118528,-0.4765422910162158,-1.2003025247163421,-3.302180086556568,12.83534588057754,1.1100006103515696,-0.8146958227854455,0.5659999847412109,-1.8032901129747358,2.9352900824571577,-0.6186450641167625,1.7506450335991843,-2.80319041796875,51.994909809662815,5.336416001107125,1.1846450488579747,3,-1.0166683197021484,-1.0166683197021484,-0.9525003433227539,-2.7833328247070312,2.323333740234368,2,0.011296367456460787,-1.6986766881221764,54.95333480834961,1.0816300655949802,55.12666702270508,-1.2792027622273883,54.15999984741211,0.011296367456460787
8317,2013-03-07,54.9466667175293,55.16333389282226,54.63999938964844,54.71333312988281,1525500.0,0.006533551272109639,-1.754384379862433,-0.36458407839210355,51.77326196530348,45.6726740117969,-1.5514956900012393,-0.8275973180528737,-1.4460414537781645,-3.6163691216239258,12.622958889752656,0.5733337402343679,-0.9346899408773908,0.8921665191650376,-1.5095540254684678,3.293887063798543,-0.3086937531517151,2.0930267914817904,-2.917065643281248,65.76581884165768,17.630426389476682,1.2008602723167525,3,-1.3733348846435547,-1.3733348846435547,-1.2866668701171875,-2.6583328247070312,1.2566680908203125,3,0.005945179301300785,1.0683233345654222,54.59000015258789,-1.6986766881221764,54.95333480834961,1.0816300655949802,55.12666702270508,0.005945179301300785
8318,2013-03-08,55.29333114624024,55.45666885375977,54.63999938964844,55.17666625976562,1374300.0,0.006309107529544722,2.6841652397627755,0.49999182565768674,48.67741353156968,47.58934363764787,-1.6523040851312274,-1.1549821205315993,-1.687713332558964,-3.9210362702884467,12.91619839876294,0.8166694641113352,-0.8469856661018369,1.18899765014649,-1.2744459627505336,3.6524412630435137,-0.042724156302021754,2.420719456595002,-3.0355062127410193,71.52890492539231,27.336954634636868,1.231721806448511,3,-1.7199993133544993,-1.7199993133544993,-1.461665153503425,-3.004997253417976,2.8833351135253764,4,-0.0003013491376057109,-1.754384379862433,54.9466667175293,1.0683233345654222,54.59000015258789,-1.6986766881221764,54.95333480834961,-0.0003013491376057109
8319,2013-03-11,55.90999984741211,55.96333312988281,55.33666610717773,55.38666534423828,1611000.0,0.011152677698887281,-1.0106974780144564,4.485792760683494,55.99999394692818,49.830228054447986,-1.7536864406632944,-1.7578133039973949,-2.1893068877836157,-4.4856278947492,13.11858949212342,0.670001983642571,-0.5736238241160407,1.739666366577147,-0.84624983968002,4.325582572834314,0.4467082634485635,3.0326244697057305,-3.437644486216783,96.7213153198365,49.529940466016356,1.292958103128583,3,-1.9116668701171875,-2.27166748046875,-2.192500114440918,-3.6216659545898438,1.0533332824707031,0,-0.008287124506301646,2.6841652397627755,55.29333114624024,-1.754384379862433,54.9466667175293,1.0683233345654222,54.59000015258789,-0.008287124506301646
8320,2013-03-12,55.87666702270508,56.33333206176758,55.6500015258789,56.0533332824707,2075100.0,-0.0005961871722053314,-1.169312745988469,-0.33757808570658,66.22360712504167,51.95580669149518,-1.2398685394411402,-1.7310611310943074,-2.0403105533127643,-4.399510600739561,13.16394083414366,0.683330535888679,-0.32941505999521326,1.6541667938232436,-1.02835566866095,4.336689256307437,0.3129055625811503,2.995428025065337,-3.1250334400147537,77.12862093868343,23.12859568594257,1.3412612312420957,3,-1.0883350372314453,-2.053335189819336,-2.1591672897338867,-3.5883331298828125,2.4166641235351634,1,0.00381792868561992,-1.0106974780144564,55.90999984741211,2.6841652397627755,55.29333114624024,-1.754384379862433,54.9466667175293,0.00381792868561992
8321,2013-03-13,56.36666870117188,56.72000122070313,55.65666580200195,55.68000030517578,2320200.0,0.008769343351630043,-1.8999895963379303,-3.8868111936431564,77.90942754387541,55.29088442245708,-1.473579063934146,-2.218506151239019,-2.388409488885536,-4.8456904818046596,13.514029070709743,1.063335418701179,0.10645467846977397,2.0703350067138757,-0.7663987641974614,4.907068777625213,0.6519681212582071,3.4887018921695443,-3.256865270573833,83.01287459193784,22.459317324970286,1.41836688545567,3,-1.3850021362304759,-2.3500022888183665,-2.6491689682006907,-4.0783348083496165,3.313331604003899,2,0.011354217029240887,-1.169312745988469,55.87666702270508,-1.0106974780144564,55.90999984741211,2.6841652397627755,55.29333114624024,0.011354217029240887
8322,2013-03-14,56.356666564941406,57.08333206176758,56.22000122070313,56.51666641235352,2442900.0,-0.00017744770909744467,-2.984629605176382,-0.23300889970335115,75.82869493193604,58.39289591360814,-1.1987668649220922,-2.227683059273275,-2.2635689020665737,-4.802337488568412,13.69385854906238,0.863330841064446,0.5074601891760437,1.9999996185302749,-0.9617547889417182,4.961754026002268,0.5191224147942748,3.480876822266275,-2.81363939953075,70.2592485616818,5.022128292215541,1.4808772037359983,3,-0.8466663360595703,-2.158334732055664,-2.639166831970215,-4.068332672119141,3.873332977294922,3,0.00987757725591143,-1.8999895963379303,56.36666870117188,-1.169312745988469,55.87666702270508,-1.0106974780144564,55.90999984741211,0.00987757725591143
8323,2013-03-15,56.22666549682617,56.6966667175293,56.12666702270508,56.20333480834961,3518700.0,-0.0023067558114961972,-5.452841596130592,-0.14581694204038168,88.5483487910494,62.52807620448502,-0.8323058066042819,-2.072408491606346,-2.048605696407037,-4.642756015442508,14.5817453163559,0.5699996948242188,0.6896044378669188,1.7864986419677749,-1.2909028008118995,4.863900084747449,0.2477979205779377,3.325199363357612,-2.1879956459255467,50.95418430236896,-21.534682858792806,1.5387007213898378,3,-0.5166664123535156,-2.0283336639404297,-2.5416650772094727,-3.9383316040039062,4.256668090820305,4,-0.00041493992699748183,-2.984629605176382,56.356666564941406,-1.8999895963379303,56.36666870117188,-1.169312745988469,55.87666702270508,-0.00041493992699748183
8324,2013-03-18,56.63000106811523,56.849998474121094,55.58333206176758,55.9900016784668,1639200.0,0.007173385932192966,1.3456911350198153,27.431654676258688,88.3030964997837,66.75236185299694,-1.11748284034838,-2.5212635949536875,-2.3439918320059974,-5.007585085481175,14.585901438369515,1.2666664123535156,0.8820707448720597,2.136667442321773,-1.0572161374992177,5.330551022142764,0.5397256524112777,3.7336092322322685,-2.165078507693231,69.77793375650995,-9.00235763959094,1.5969417899104965,3,-0.920001983642571,-2.431669235229485,-2.680000305175774,-4.341667175292962,3.7133331298828196,0,0.027311763420065027,-5.452841596130592,56.22666549682617,-2.984629605176382,56.356666564941406,-1.8999895963379303,56.36666870117188,0.027311763420065027
8325,2013-03-19,56.49333190917969,56.94333267211914,56.04999923706055,56.709999084472656,1317000.0,-0.0024133702341123664,1.6146305517718778,-0.33854278425482576,80.94516121277888,70.46766728314071,-0.8262850083875577,-2.364587558606985,-2.1380659645253317,-4.819400816817968,15.602995511807055,0.8933334350585938,1.0683374077020247,1.9103317260742188,-1.40631586877074,5.2269793209191775,0.25200792865174293,3.5686555234966946,-1.6618320185693065,60.666656494140625,-15.700079324241287,1.6583237974224785,3,-0.6316661834716797,-2.2950000762939453,-2.6108322143554688,-4.204998016357422,4.916667938232422,1,0.008319587548114793,1.3456911350198153,56.63000106811523,-5.452841596130592,56.22666549682617,-2.984629605176382,56.356666564941406,0.008319587548114793
8326,2013-03-20,57.37333297729492,57.46666717529297,56.61999893188477,56.67666625976562,1406700.0,0.015577078539639855,-1.090535328275355,-3.2153773020177097,83.72830409999817,74.018227520329,-1.4191935386139036,-3.066009837083648,-2.9338254858859187,-5.642725676236381,16.328711882140844,0.9733352661132812,1.1738508987020282,2.5771661758422866,-0.8856634472231164,6.03999579890769,0.8457513643095851,4.308580987374988,-2.2265765827225366,95.04420656059793,18.38983562889517,1.7314148115327026,3,-1.3199996948242188,-2.9833335876464844,-3.3708324432373047,-5.084999084472656,3.7000007629394602,2,0.01603529237719914,1.6146305517718778,56.49333190917969,1.3456911350198153,56.63000106811523,-5.452841596130592,56.22666549682617,0.01603529237719914
8327,2013-03-21,56.3033332824707,57.33000183105469,56.290000915527344,57.04333114624024,1871400.0,-0.018649774020408794,-1.7130602659023964,-1.062197813028741,67.93081219084091,76.15749403802582,-0.15255557834559852,-1.7441455975737767,-1.816823301219685,-4.515256261625311,15.639743532126896,1.0833320617675781,1.2924620228896941,1.2904998779296903,-1.9637636677047965,4.544763423564177,-0.3366318948875531,2.9176316507469338,-0.785391162983025,38.230117175236224,-35.55427911589057,1.6271317728172427,3,0.09833335876464844,-1.9133338928222656,-2.201666831970215,-4.0149993896484375,4.599998474121094,3,0.059972772939828056,-1.090535328275355,57.37333297729492,1.6146305517718778,56.49333190917969,1.3456911350198153,56.63000106811523,0.059972772939828056
8328,2013-03-22,56.05666732788086,56.9033317565918,55.95666885375977,56.41999816894531,1519200.0,-0.004381018675259196,-2.360966459677861,0.49098904044621305,58.845897623087275,76.47370555759903,0.2388994475146191,-1.2928339352257723,-1.5380547475343462,-4.224585555904305,14.773706319791522,0.9466629028320241,1.4853470221894867,0.8718339920043974,-2.2081490141815223,3.951816998190317,-0.6681575110885589,2.4118254950973537,-0.22692919946433676,25.132822231899617,-43.46271473075711,1.5399915030929587,3,0.46833229064941406,-1.6666679382324219,-1.730001449584961,-3.7683334350585938,4.979999542236328,4,0.07444845391798349,-1.7130602659023964,56.3033332824707,-1.090535328275355,57.37333297729492,1.6146305517718778,56.49333190917969,0.07444845391798349
8329,2013-03-25,56.06999969482422,56.71666717529297,55.77999877929688,56.3466682434082,1366500.0,0.0002378373096170172,-1.1867649874650086,0.7614782928237703,60.95483521360893,75.88828645632873,0.28010597969792883,-0.9929473230800951,-1.5205093853160037,-4.13079770597335,14.389735941636753,0.9366683959960866,1.6080884961113355,0.6539997100830064,-1.8924435137474802,3.200442933913493,-0.6192219018322334,1.9272213219982461,1.39666748046875,17.193712540992525,-48.278415295651186,1.2732216119152424,3,0.4549999237060547,-1.6800003051757812,-1.6116666793823242,-3.781665802001953,4.296669006347663,0,0.07871114529771694,-2.360966459677861,56.05666732788086,-1.7130602659023964,56.3033332824707,-1.090535328275355,57.37333297729492,0.07871114529771694
8330,2013-03-26,56.47000122070313,56.69333267211914,56.143333435058594,56.57333374023438,1667400.0,0.00713396697085833,2.2039065798539137,0.3734884939401878,68.31166514946034,74.82186841250484,-0.030038997534028056,-1.0954881997488854,-1.8727428261967773,-4.4182961831193595,13.891906940708063,0.6233329772949219,1.7686763476241794,0.8295011520385813,-1.1756283751489889,2.8346306792261515,-0.17306361155520023,1.8320659156323629,0.9629325866699148,40.90919371254117,-25.18261949579697,1.0025647635937847,3,0.05499839782714133,-2.0800018310546946,-1.8783340454101634,-4.176666259765632,4.906665802001946,1,0.06859098447964729,-1.1867649874650086,56.06999969482422,-2.360966459677861,56.05666732788086,-1.7130602659023964,56.3033332824707,0.06859098447964729
8331,2013-03-27,56.42666625976562,56.48666763305664,55.87666702270508,56.16666793823242,1299300.0,-0.0007673979104081408,2.21052050394017,-2.5161326048434045,65.35265686719092,73.65786418308872,0.025369499658474126,-0.886255997833203,-1.7800838808863588,-4.277269105509426,14.653409931717437,0.6100006103515625,1.7992020161902786,0.6519994735717702,-1.169300356746838,2.4732993038903786,-0.2586504415875339,1.5626493887310744,0.9732088470459033,41.72040046859084,-23.40418749349901,0.910649915159303,3,0.09833335876465554,-2.0366668701171804,-1.8349990844726491,-4.133331298828118,6.2333335876464915,2,0.08831522253512603,2.2039065798539137,56.47000122070313,-1.1867649874650086,56.06999969482422,-2.360966459677861,56.05666732788086,0.08831522253512603
8332,2013-03-28,56.29666519165039,56.66666793823242,56.0099983215332,56.4000015258789,1641300.0,-0.002303894182171806,1.0628284171864422,-0.3974500051351861,60.897873609891015,70.58558916296,0.16311789689156342,-0.5951210345678248,-1.5995331443068537,-4.0547156787306875,15.052313860634358,0.6566696166992188,1.7354161650701627,0.40033187866210795,-1.1943711320809243,1.9950348894051402,-0.39701962670940816,1.197683384033624,1.0708123886108396,45.99405722047678,-17.563629746258734,0.797351505371515,3,0.2283344268798828,-1.9066658020019531,-1.8799972534179688,-4.003330230712891,6.2933349609375,3,0.0848481616508332,2.21052050394017,56.42666625976562,2.2039065798539137,56.47000122070313,-1.1867649874650086,56.06999969482422,0.0848481616508332
8333,2013-04-01,55.856666564941406,56.496665954589844,55.67333221435547,56.12333297729492,1880700.0,-0.007815713865307994,-1.5999939768107212,2.5805677581307838,49.39759243795603,66.26275537831249,0.6091738887575673,-0.022656685967845647,-1.1175687362361657,-3.515321023841153,15.761584730081674,0.823333740234375,1.5191113948061599,-0.124500083923337,-1.4950477799730209,1.2460476121263468,-0.8097739319481789,0.5607737641015049,1.479061439300537,17.571955071955074,-40.06442292667876,0.6852738480248433,4,0.7133331298828125,-1.4666671752929688,-2.1999988555908203,-3.5633316040039062,7.236667633056641,0,0.09035027512397131,1.0628284171864422,56.29666519165039,2.21052050394017,56.42666625976562,2.2039065798539137,56.47000122070313,0.09035027512397131
8334,2013-04-02,55.97000122070313,56.17666625976562,55.643333435058594,56.17666625976562,1346700.0,0.002029026483883589,4.161326048435018,0.774994635576801,51.035509594980255,62.939460754112645,0.438484042614526,-0.0733311231957714,-1.2017997881084241,-3.53823631393675,16.028628188411965,0.5333328247070241,1.3381631248205963,-0.05333213806151349,-1.3637598798917736,1.2570956037687466,-0.7085460089766471,0.6018817328536201,1.2992309519433505,31.11124028613951,-23.06562694355406,0.6552138709151315,4,0.5849990844726491,-1.5800018310546946,-2.313333511352546,-3.676666259765632,7.236667633056641,1,0.09052466569430617,-1.5999939768107212,55.856666564941406,1.0628284171864422,56.29666519165039,2.21052050394017,56.42666625976562,0.09052466569430617
8335,2013-04-03,54.98333358764648,56.15999984741211,54.07333374023438,56.09000015258789,2706300.0,-0.0176285083354919,2.3475945974064008,5.354880389840923,36.175898542006365,57.655860136558005,1.3280966934466463,0.9651846973962321,-0.20957391424182958,-2.4623495824097503,16.079795337080032,2.0866661071777273,1.0684091971264138,-1.0414997100830163,-2.346829411999444,0.26382999183341127,-1.6941645610412266,-0.3888348591248061,2.1883446607447326,35.08995670957419,-14.801565919726379,0.6526648509582131,4,0.718334197998054,-0.5933341979980398,-1.3933334350585866,-2.6899986267089773,7.81666564941407,2,0.09790848903230054,4.161326048435018,55.97000122070313,-1.5999939768107212,55.856666564941406,1.0628284171864422,56.29666519165039,0.09790848903230054
8336,2013-04-04,55.20666885375977,55.48333358764648,54.73333358764648,55.11333465576172,1591800.0,0.004061872053597648,1.3195983931005293,-0.08433813847352935,38.97768297525245,54.4388457792704,0.8550128195467295,0.8331326275162283,-0.42120245705100245,-2.5971886233081776,16.594530945546527,0.75,0.7669256185801245,-0.8489978790283104,-2.035331428865483,0.3373356708088622,-1.4421646539468966,-0.2558311041097241,1.7171418339788929,43.701853559802835,-3.4640274903111816,0.5931667749185857,4,0.2816638946533132,-0.45666885375977273,-1.6716690063476634,-2.9133338928222727,7.459999084472649,3,0.11176182691423353,2.3475945974064008,54.98333358764648,4.161326048435018,55.97000122070313,-1.5999939768107212,55.856666564941406,0.11176182691423353
8337,2013-04-05,55.27333450317383,55.29333114624024,54.21333312988281,54.496665954589844,1719600.0,0.001207565151062573,1.644908750344464,8.321371643437466,40.750363826671986,52.42823091300203,0.7005469130839401,0.8350061210645308,-0.4870734745663583,-2.5639594029024977,17.298516012660688,1.079998016357429,0.5806157886060106,-0.7986656188964858,-1.928352741489043,0.3310215036960713,-1.3635091801927643,-0.23382205760020724,1.4224380287644962,49.51862381190738,2.7149532224237873,0.5648435612962779,4,0.12166595458984375,0.0816650390625,-1.7383346557617188,-2.979999542236328,7.293331146240234,4,0.1336388587848656,1.3195983931005293,55.20666885375977,2.3475945974064008,54.98333358764648,4.161326048435018,55.97000122070313,0.1336388587848656
8338,2013-04-08,55.27666854858398,55.48666763305664,54.68333435058594,55.20666885375977,1557000.0,6.031923784077797e-05,2.2789256520046712,0.09012814404784049,35.76440941848716,49.62929471354405,0.6425002369744277,0.8752334230767289,-0.5000887299117878,-2.4603507403628484,17.708879322466515,0.8033332824707031,0.26386847670770663,-0.7944984436035227,-1.9266254386907917,0.33762855148374626,-1.3605619411471608,-0.22843494605988468,1.2093088800180283,57.2108688082177,12.76332980398665,0.5660634975436358,4,0.10666465759278054,0.07833099365235086,-1.741668701171868,-2.9833335876464773,9.236667633056634,0,0.13230413112859818,1.644908750344464,55.27333450317383,1.3195983931005293,55.20666885375977,2.3475945974064008,54.98333358764648,0.13230413112859818
8339,2013-04-09,55.4466667175293,55.5533332824707,54.79666519165039,55.41999816894531,1440000.0,0.0030754054723087787,5.305523325121195,0.38098092643059506,39.066876953005234,46.379873802826815,0.41882800595313796,0.7048834596432059,-0.6749834202824871,-2.565081981105884,17.706397652676074,0.7566680908203125,0.09900375666460803,-0.6013336181640625,-1.765845862731993,0.5631786264038681,-1.1835897404480278,-0.019077495880097217,0.8462992160032954,65.81469706969003,22.45136222569853,0.5822561222839653,4,-0.07666587829589844,0.2550010681152344,-1.9758338928222656,-3.0699996948242188,9.073329925537095,1,0.13791031874692083,2.2789256520046712,55.27666854858398,1.644908750344464,55.27333450317383,1.3195983931005293,55.20666885375977,0.13791031874692083
8340,2013-04-10,56.09000015258789,56.14666748046875,55.2400016784668,55.48666763305664,1494000.0,0.01160274319709842,1.530228349390536,22.623372908024603,35.89745094554138,43.10707314486576,-0.3174617051364237,0.08258610688044854,-1.3005795197237546,-3.154658846199517,17.15716855021852,0.9066658020019531,0.0364181250685931,0.03133316040039347,-1.130476224823262,1.193142545624049,-0.5495715322114378,0.6122378530122248,-2.0166664123535085,97.06893285873262,57.754309451950036,0.5809046926118289,4,-0.7199993133544922,-0.31999969482421875,-2.71250057220459,-3.4616661071777344,7.236667633056641,2,0.12687945590678584,5.305523325121195,55.4466667175293,2.2789256520046712,55.27666854858398,1.644908750344464,55.27333450317383,0.12687945590678584
8341,2013-04-11,57.00666809082031,57.21333312988281,55.87666702270508,56.05666732788086,2255100.0,0.016342805058632726,-1.0407094747080012,1.574589023773394,57.99849205378276,42.784919638631514,-1.277552553265636,-0.8260271224842768,-2.1784988555587788,-3.99817521004843,16.23938528345939,1.3366661071777344,-0.018646049274678944,0.9160011291503878,-0.3147381476477591,2.1467404059485347,0.30063149075131435,1.5313707675494612,-2.891867675781242,93.11116536458334,51.442746434927514,0.6153696383990735,4,-1.3633346557617188,-1.2366676330566406,-3.4333362579345703,-4.2783355712890625,6.599998474121094,3,0.10162549996801373,1.530228349390536,56.09000015258789,5.305523325121195,55.4466667175293,2.2789256520046712,55.27666854858398,0.10162549996801373
8342,2013-04-12,56.91333389282226,57.26666641235352,56.48666763305664,56.753334045410156,1857000.0,-0.001637250537943391,-1.2499986245069061,0.16842075675501286,60.09424955455289,43.97343709603116,-1.2153520468677215,-0.7260768413659164,-2.037567633209413,-3.828296080317493,15.032781671371092,0.7799987792968821,-0.1571509495041994,0.7948335647582923,-0.48541700367532314,2.0750841331919077,0.15470828054148456,1.4349588489751,-2.674592169189438,86.32260541490339,40.8043298936291,0.6401252842168079,4,-1.243333816528306,-1.1433334350585866,-3.3400020599365163,-4.1850013732910085,5.989997863769538,4,0.10108938717673244,-1.0407094747080012,57.00666809082031,1.530228349390536,56.09000015258789,5.305523325121195,55.4466667175293,0.10108938717673244
8343,2013-04-15,56.20333480834961,58.290000915527344,56.12333297729492,57.53666687011719,3779100.0,-0.01247509214290099,-1.9017827720713518,-8.333333333333703,51.349543974368956,44.008329804852124,-0.5040085617007932,-0.01888341516033165,-1.2854135913998164,-3.059261153214692,14.201158335111433,2.166667938232422,-0.29266798382842296,0.08600101470947408,-1.193877037017586,1.3658790664365341,-0.5539380111540524,0.7259400405730005,-1.7829176033935497,40.26723246450751,-8.468990079121134,0.6399390258635282,4,-0.02166748046875,-0.02166748046875,-2.630002975463867,-3.4750022888183594,7.113330841064453,0,0.11321980915835472,-1.2499986245069061,56.91333389282226,-1.0407094747080012,57.00666809082031,1.530228349390536,56.09000015258789,0.11321980915835472
8344,2013-04-16,58.17666625976562,58.48666763305664,56.58333206176758,56.58333206176758,4722000.0,0.035110575878548156,-1.3891228515405223,-1.1950017881410433,63.101312380229324,47.000042453543564,-2.3818877789619464,-1.971480275454418,-3.2110589031771326,-4.990436327747638,14.039665811104152,2.2833328247070312,-0.34566711842597186,1.9819992065429588,0.4166284927160575,3.54736992036986,1.1993138496295117,2.764684563456406,-3.4466823579638586,90.45170098719979,39.04308717838313,0.782685356913449,4,-1.8266658782958913,-1.89666557312011,-4.603334426879876,-5.268333435058587,4.20000076293946,1,0.10892115910494127,-1.9017827720713518,56.20333480834961,-1.2499986245069061,56.91333389282226,-1.0407094747080012,57.00666809082031,0.10892115910494127
8345,2013-04-17,56.96333312988281,58.27999877929688,56.82666778564453,57.93333435058594,4896600.0,-0.02085600994159975,-1.33780052280845,-0.6087870466358486,53.492408670698204,48.61278975303754,-0.9590048373469031,-0.7601012241131713,-1.9567078769190687,-3.746683897809959,13.792905699074506,1.4533309936523509,-0.3277687604221242,0.7451660156250028,-0.8528546531339742,2.34318668438398,-0.0538443187544857,1.5441763500044914,-1.857680854955568,41.634707013779675,-10.545026731744628,0.799010334379487,4,-0.6133327484130859,-0.6833324432373047,-3.145000457763672,-3.928333282470703,5.063335418701165,2,0.13265838036467303,-1.3891228515405223,58.17666625976562,-1.9017827720713518,56.20333480834961,-1.2499986245069061,56.91333389282226,0.13265838036467303
8346,2013-04-18,58.29333114624024,59.003334045410156,56.20333480834961,56.66333389282226,5658600.0,0.02334831800177284,-1.1960817752884962,-1.680407424885967,61.23827248710876,50.88922404864162,-2.0172501837803054,-2.1266771840153282,-3.228527865017888,-5.035399061344123,13.318472191078982,2.799999237060547,-0.2902330026560094,2.0291641235351605,0.24859588003159416,3.809732367038727,1.1388800017833773,2.9194482452869437,-2.849577335500058,75.34713069969229,21.46025126133641,0.8902841217517822,4,-1.4499969482421946,-1.7549972534179759,-3.987499237060554,-5.073331832885749,4.773334503173821,3,0.0863449821863358,-1.33780052280845,56.96333312988281,-1.3891228515405223,58.17666625976562,-1.9017827720713518,56.20333480834961,0.0863449821863358
8347,2013-04-19,59.68000030517578,59.9366683959961,58.19333267211914,58.33333206176758,4623000.0,0.023787783811098473,-1.1434450929949598,0.8261782285732936,69.4472687083119,54.631763969733264,-3.031938441429034,-3.4228980475001336,-4.538094402543152,-6.378423611037327,13.453652174994419,1.7433357238769602,-0.03724824035847263,3.246999931335452,0.9004100409427238,5.59358982172818,2.0737049861390844,4.42029487653182,-3.8090968662751976,93.26919710336573,33.35163766337118,1.1732949451963648,4,-2.313333511352539,-2.6749992370605398,-5.18083381652832,-6.266666412353516,4.2866668701171875,4,0.06579534583925062,-1.1960817752884962,58.29333114624024,-1.33780052280845,56.96333312988281,-1.3891228515405223,58.17666625976562,0.06579534583925062
8348,2013-04-22,60.22999954223633,60.42333221435547,58.91666793823242,59.31000137329102,2130900.0,0.009215804863406563,1.3061243555384283,0.6831661572540958,70.74674558631459,58.151749373434306,-3.1351067348963895,-3.841148559373046,-5.001720743618776,-6.877943489503707,14.101596460193583,1.5066642761230469,0.22526845301867127,3.5883325576782212,0.7024124517412247,6.474252663615218,2.1453725047097265,5.031292610646716,-4.026664733886719,95.41865424267817,30.541297409862736,1.4429600529684972,4,-2.3983325958251953,-2.9816665649414062,-5.375833511352539,-6.635000228881836,3.1000022888183594,0,0.044385393237149184,-1.1434450929949598,59.68000030517578,-1.1960817752884962,58.29333114624024,-1.33780052280845,56.96333312988281,0.044385393237149184
8349,2013-04-23,60.48333358764648,60.77999877929688,59.94333267211914,60.36666870117188,3212100.0,0.004206110697917209,1.356821637536844,0.12680991159834687,78.84615538516577,62.92382764450368,-2.9042706010001638,-3.9493807702463783,-5.173413816620872,-7.0743417317248785,15.067537916823353,0.8366661071777415,0.506299407613767,3.62099990844726,0.2800809182212376,6.961918898673282,1.9505404133342452,5.291459403560275,-3.604799194335932,93.51787254791614,23.845148072044097,1.6704594951130116,4,-2.1550006866455007,-3.056667327880845,-5.529168128967278,-6.888334274291985,3.1633338928222727,1,0.0468448396228327,1.3061243555384283,60.22999954223633,-1.1434450929949598,59.68000030517578,-1.1960817752884962,58.29333114624024,0.0468448396228327
8350,2013-04-24,60.34333419799805,60.86999893188477,60.20333480834961,60.599998474121094,1504800.0,-0.0023146771406962197,-1.484479290319397,-2.2000130791618937,77.17813229132193,65.05489878200804,-2.343981736533202,-3.6937004791875836,-4.959561514598093,-6.874449223972761,16.10413864952057,0.6666641235351634,0.8411353448862897,3.2873338699340806,-0.3899525439912708,6.964620283859432,1.4486906629714014,5.12597707689676,-2.7625362152099626,88.71432098079175,15.105573054355474,1.8386432069626766,4,-1.8466682434082031,-2.8716678619384695,-5.389168739318848,-6.145002365112305,2.5,2,0.03369606356246857,1.356821637536844,60.48333358764648,1.3061243555384283,60.22999954223633,-1.1434450929949598,59.68000030517578,0.03369606356246857
8351,2013-04-25,61.40999984741211,61.59333419799805,60.56666564941406,60.70000076293945,2682300.0,0.017676611072138027,-1.1023872388957459,-2.766255963616367,79.3620437146183,67.19576479979308,-3.0400412513806927,-4.6039309619295,-5.9402836533752605,-7.859135825937827,17.669141572381015,1.25,1.2067714971466614,4.104832839965823,-0.03867540586099949,8.248341085792646,2.033078717052412,6.1765869628792345,-3.171361674804686,94.60781563800784,17.21025748740398,2.0717541229134095,4,-2.551666259765625,-3.5766658782958984,-6.380001068115234,-7.211668014526367,1.0233345031738281,3,0.010041828736429448,-1.484479290319397,60.34333419799805,1.356821637536844,60.48333358764648,1.3061243555384283,60.22999954223633,0.010041828736429448
8352,2013-04-26,61.07333374023438,61.51666641235352,60.40999984741211,61.42666625976562,2022900.0,-0.005482268490705988,3.150003576282013,-0.49765207766946556,76.87790192745483,70.03224901680261,-2.2922804924539832,-4.1013381736713725,-5.5281960844811735,-7.435442157762019,19.050501930474354,1.1066665649414134,1.5681751250491516,3.5293333053588967,-0.9095455066798763,7.96821211739767,1.3098938993395137,5.74877271137828,-2.163756362548831,80.57283175044778,0.5961075274807541,2.219439406019386,4,-2.174999237060554,-3.239999771118171,-5.851667404174812,-6.683334350585945,-0.2066650390625,4,0.03263833472163147,-1.1023872388957459,61.40999984741211,-1.484479290319397,60.34333419799805,1.356821637536844,60.48333358764648,0.03263833472163147
8353,2013-04-29,60.9033317565918,61.18999862670898,60.62666702270508,61.12333297729492,1560900.0,-0.00278357137610441,2.188676800829247,0.6226463983417075,75.301384682109,71.38781260590035,-1.5482915169670974,-3.724841744388577,-5.264065188807322,-7.176867719667854,20.930318839128848,0.5633316040038991,1.7638203412121882,3.1069980621337905,-1.4986479951916962,7.712644119459277,0.8041750334710471,5.409821090796534,-1.4570030148437496,58.181708890317154,-22.612085985601638,2.3028230286627447,4,-2.0049972534179688,-3.069997787475586,-5.507498741149902,-6.513332366943359,-1.2599983215332031,0,0.050298322445546884,3.150003576282013,61.07333374023438,-1.1023872388957459,61.40999984741211,-1.484479290319397,60.34333419799805,0.050298322445546884
8354,2013-04-30,61.03666687011719,61.04333114624024,60.27999877929688,60.74333190917969,1726500.0,0.0021892909579772635,3.9783057594225832,-1.3333333333333333,74.07527330099634,73.67479756482236,-1.3782046637289298,-3.646068453741428,-5.332341536575228,-7.214314062712269,22.76739948368479,0.7633323669433594,1.9860717212478818,2.986999893188475,-1.7511453772931205,7.725145163670071,0.6179272579476773,5.356072528429273,-1.1609370371191403,59.95197321477579,-18.007214596528584,2.3690726352407983,4,-2.1383323669433594,-3.2033329010009766,-5.579167366027832,-6.64666748046875,-0.5400009155273438,1,0.03757307006651578,2.188676800829247,60.9033317565918,3.150003576282013,61.07333374023438,-1.1023872388957459,61.40999984741211,0.03757307006651578
8355,2013-05-01,60.36666870117188,61.06999969482422,60.32666778564453,60.83333206176758,1495200.0,-0.010976978319786501,-1.7195143225986533,-1.5908889929254855,66.75532542240055,74.28780344652147,-0.19520193387767648,-2.6900034405741025,-4.575789194088209,-6.444749945387677,23.78817408320895,0.7433319091796875,2.322780236823675,2.047834968566903,-2.566893843869771,6.662563781003577,-0.25952943765143033,4.355199374785236,-0.14741799517383214,6.5992221515439695,-66.57470956003372,2.307364406218337,5,-0.47333526611328836,-2.533334732055671,-4.909169197082527,-5.976669311523445,0.7199974060058452,2,0.05433459970324983,3.9783057594225832,61.03666687011719,2.188676800829247,60.9033317565918,3.150003576282013,61.07333374023438,0.05433459970324983
8356,2013-05-02,61.37666702270508,61.563331604003906,60.59000015258789,60.63999938964844,1473000.0,0.016731059428389372,-1.3266902843699133,-1.5785846827920753,70.3929407040334,74.39287811271275,-0.8066628701825564,-3.3877522678120755,-5.43445421431548,-7.355270702712303,24.980585231742126,1.1966629028320241,2.467562811636114,2.749333381652832,-1.8140450963764962,7.31271185968216,0.46764414263817145,5.031022620667493,-1.096668243408196,85.45470218597094,13.367977454645313,2.2816892390146633,5,-1.1216659545898438,-3.543333053588867,-5.919167518615723,-6.986667633056641,-0.08666610717773438,3,0.023896168469858425,-1.7195143225986533,60.36666870117188,3.9783057594225832,61.03666687011719,2.188676800829247,60.9033317565918,0.023896168469858425
8357,2013-05-03,62.65999984741211,62.76333236694336,61.66666793823242,61.66666793823242,2114100.0,0.020909131873066533,-1.2080523510345782,1.3484125874487993,78.03184075383314,75.20233313132591,-1.8135421979423754,-4.3103125640869,-6.511669922949238,-8.518518523333363,26.014471643179633,1.3866653442382812,2.8380631601997237,3.663332939147949,-0.9524513109160893,8.279117189211988,1.35544081411593,5.9712250641799685,-2.333332061767578,95.8389593711741,18.91236916079302,2.307892125032018,5,-1.3066673278808594,-4.241666793823242,-7.202500343322754,-8.270000457763672,-2.1800003051757812,4,-0.003617387446188003,-1.3266902843699133,61.37666702270508,-1.7195143225986533,60.36666870117188,3.9783057594225832,61.03666687011719,-0.003617387446188003
8358,2013-05-06,62.59000015258789,62.69333267211914,62.0099983215332,62.6533317565918,1548900.0,-0.0011171352536655244,8.534891148134347,-0.06375673973486536,72.95423909666265,74.54767576593669,-1.534992121455474,-3.862348672550752,-6.252964041405988,-8.332092524705772,27.357676105234052,0.6833343505859375,3.05287477493966,3.2276666641235323,-1.3052624506088506,7.760595778855915,0.9612021067573409,5.494131221489724,-2.0,93.0201800024885,17.06894289829677,2.2664645573661897,5,-1.1066665649414062,-4.171667098999023,-7.132500648498535,-8.200000762939453,-3.1833343505859375,0,-0.027533654692677878,-1.2080523510345782,62.65999984741211,-1.3266902843699133,61.37666702270508,-1.7195143225986533,60.36666870117188,-0.027533654692677878
8359,2013-05-07,63.09333419799805,63.22999954223633,62.459999084472656,62.56666564941406,1849200.0,0.00804176456595429,-1.08107759798337,-8.316046259486809,84.42532096805648,75.35291895224053,-1.8206208421420982,-3.966821797264501,-6.520133970097618,-8.71542365073148,28.957579373550256,0.7700004577636719,3.0850557738116606,3.3486673355102567,-1.0824359858531523,7.779770656873659,1.1331156748285522,5.564218996191961,-2.0686676025390653,95.29280992680245,14.38109653087966,2.2155516606817014,5,-1.3383350372314453,-4.441667556762695,-7.613334655761719,-8.70333480834961,-1.6000022888183594,1,-0.05468090736990916,8.534891148134347,62.59000015258789,-1.2080523510345782,62.65999984741211,-1.3266902843699133,61.37666702270508,-0.05468090736990916
8360,2013-05-08,63.20666885375977,63.32666778564453,62.84333419799805,63.08000183105469,1359900.0,0.001796301577692283,1.6363778233231723,0.2405061457450719,81.96012533907964,75.64159468829179,-1.659602891309902,-3.709863168728724,-6.408311899569874,-8.6961800978682,31.42103052122388,0.4833335876464844,3.064526496771663,3.106168556213383,-1.2312144631428552,7.443551575569614,0.937477046535264,5.274860065891502,-1.740935668945319,95.61514411047682,13.421241522818491,2.168691509678116,5,-1.4033355712890696,-4.50666809082032,-7.734169006347663,-8.816669464111335,-2.1766700744628906,2,-0.04287526851699808,-1.08107759798337,63.09333419799805,8.534891148134347,62.59000015258789,-1.2080523510345782,62.65999984741211,-0.04287526851699808
8361,2013-05-09,62.79999923706055,63.38000106811523,62.77999877929688,63.26333236694336,1947600.0,-0.006433966922701262,-1.3841116820517594,-3.6578828489683235,73.26042182726599,75.23965245493746,-1.156662028607876,-3.0007690490068484,-5.833415018828703,-8.154757634440585,34.137982739562545,0.6000022888183452,2.9461984234132004,2.409832382202147,-1.830291670884094,6.649956435288395,0.289770355659023,4.529894408745271,-0.9620791320800777,66.14774903148266,-14.040225044832354,2.1200620265431236,5,-0.9699993133544922,-4.003332138061523,-7.7541656494140625,-8.40999984741211,-1.6433334350585938,3,-0.02728237501110864,1.6363778233231723,63.20666885375977,-1.08107759798337,63.09333419799805,8.534891148134347,62.59000015258789,-0.02728237501110864
8362,2013-05-10,62.66666793823242,63.22000122070313,62.55666732788086,62.893333435058594,1891800.0,-0.0021231098797440673,-1.9701514206899227,0.4892063230693232,69.36938029675798,74.58054085656512,-0.8644544637588112,-2.5447848201158223,-5.533805934617192,-7.891190249086122,36.81583134248733,0.6633338928222727,2.8640015435066175,1.9888343811035156,-2.0331484772496538,6.010817239456685,-0.022157048073069063,3.9998258102801003,-0.5203316406250025,47.93199271589219,-29.0765264095467,2.010991429176583,5,-0.8366680145263672,-3.8700008392333984,-7.547501564025879,-8.276668548583984,-1.2333335876464844,4,-0.021968090342093682,-1.3841116820517594,62.79999923706055,1.6363778233231723,63.20666885375977,-1.08107759798337,63.09333419799805,-0.021968090342093682
8363,2013-05-13,62.56666564941406,62.72000122070313,62.27999877929688,62.59000015258789,2262900.0,-0.001595781172168409,2.105863345674701,0.10294686884666521,66.97445314233754,73.79156083893636,-0.5628894551841341,-2.0486499248760595,-5.274823477057872,-7.6878875948789585,38.54729655579465,0.44000244140625,2.639173571026049,1.5706655502319364,-1.934506348446078,5.075837448909951,-0.1819203991070708,3.3232514995709437,0.8133354187011648,26.060570330733256,-46.841285842898415,1.752585949339006,5,-0.7133312225341797,-3.5349979400634766,-7.1916656494140625,-8.176666259765625,-1.9899978637695312,0,-0.03335108376831453,-1.9701514206899227,62.66666793823242,-1.3841116820517594,62.79999923706055,1.6363778233231723,63.20666885375977,-0.03335108376831453
8364,2013-05-14,64.51333618164061,64.84999847412111,62.59333419799805,62.59333419799805,3277200.0,0.031113541244702336,-1.3506895256866274,-82.28167402321338,76.24841581348304,74.84634866016776,-2.19540143103454,-3.685194102172723,-7.06777887232073,-9.512502357973645,40.6043703570744,2.2833328247070455,2.5084343577536288,3.2005025863647347,-0.37646858814461837,6.777473760874081,1.4120169991100653,4.988988173619404,-2.2333374023437287,86.9002983479528,15.337726442554441,1.788485587254673,5,-1.7933368682861115,-4.6900043487548615,-9.144169807434068,-10.123336791992173,-5.880004882812479,1,-0.0791568175184828,2.105863345674701,62.56666564941406,-1.9701514206899227,62.66666793823242,-1.3841116820517594,62.79999923706055,-0.0791568175184828
8365,2013-05-15,64.51999664306639,64.66666412353516,64.03333282470703,64.38666534423828,1613400.0,0.00010324162134511816,1.9687432944710679,0.06944331306114543,72.59076991285306,75.09055190559215,-1.733222229208046,-3.26405080841495,-6.911889658253131,-9.38358770910773,42.77261098267834,0.633331298828125,2.42029977805835,2.829329872131332,-0.3918995618326875,6.050559306095359,1.2187151551493187,4.439944589113345,-2.23999786376951,87.15946030190923,17.74724690274519,1.6106147169820122,5,-1.2616634368896271,-4.47499656677244,-8.984162330627427,-10.129997253417955,-6.819995880126939,2,-0.04691049118664148,-1.3506895256866274,64.51333618164061,2.105863345674701,62.56666564941406,-1.9701514206899227,62.66666793823242,-0.04691049118664148
8366,2013-05-16,63.32666778564453,64.41000366210939,63.15666580200195,64.41000366210939,1881600.0,-0.018495488523093462,1.3138490791929252,-8.125143053331254,64.55642549953325,73.59328354400328,-0.2617193757012899,-1.7647840692005445,-5.554813134774093,-8.073499267864221,44.035388115679964,1.363330841064439,2.334469718155077,1.3843341827392592,-1.4867705616021567,4.255438927080675,-0.05121818943145229,2.8198865549099708,-0.9952690124511676,40.72642531653046,-26.147382258901708,1.4355523721707097,5,0.10333061218262429,-2.963335037231438,-7.756667137145996,-8.936668395996094,-5.386669158935554,3,-0.036267011776486946,1.9687432944710679,64.51999664306639,-1.3506895256866274,64.51333618164061,2.105863345674701,62.56666564941406,-0.036267011776486946
8367,2013-05-17,63.606666564941406,63.96333312988281,63.34333419799805,63.58333206176758,1695300.0,0.004421498700115434,-1.4635871006858918,-0.02153949082714152,67.21870476118283,72.9560019511722,-0.4395332779013472,-1.8293133891152422,-5.67593270416193,-8.229187959595926,44.7180559683782,0.6366653442382812,2.4187567181086536,1.4679996490478544,-1.2863774804404926,4.222376778536194,0.0908110843036809,2.845188213792028,-1.2248957977294879,51.62132074631476,-15.676495475862417,1.3771885647441708,5,-0.041667938232407664,-3.1200008392333913,-7.899999618530273,-9.216667175292969,-5.013332366943359,4,-0.03851798711127297,1.3138490791929252,63.32666778564453,1.9687432944710679,64.51999664306639,-1.3506895256866274,64.51333618164061,-0.03851798711127297
8368,2013-05-20,62.9033317565918,63.813331604003906,62.67333221435547,63.4900016784668,1857300.0,-0.011057564345578696,-1.1783379133895575,-25.1417361451692,61.08471578447584,70.36260137521879,0.3496959857069939,-0.9649012799987489,-4.829791493193639,-7.410438434288366,44.828614508400555,1.1399993896484375,2.3573381603439216,0.6309982299804702,-1.9895956935937278,3.251592153554668,-0.6792987318066253,1.9412951917675656,-0.47219643524169186,13.736981697885712,-52.23910715331078,1.3102969617870985,5,0.6616668701172017,-2.416666030883782,-7.183331489562988,-8.51333236694336,-3.533332824707024,0,-0.0233691501698845,-1.4635871006858918,63.606666564941406,1.3138490791929252,63.32666778564453,1.9687432944710679,64.51999664306639,-0.0233691501698845
8369,2013-05-21,63.31666564941406,63.61333465576172,62.81666564941406,62.81666564941406,1254600.0,0.006570937997715021,-2.186676025390625,-0.8522679983354141,68.06858794150193,68.81909721993237,-0.031991008454063774,-1.217507749876475,-5.112451765717886,-7.704409856155635,44.73527790336065,0.7966690063476562,2.0871755468905704,0.902665519714354,-1.6150362186423735,3.4203672580710887,-0.35618534946401326,2.1615163888927214,-0.8371530650085361,32.27427565353849,-39.510138023942766,1.258850869178367,5,0.24833297729493609,-2.789999008178704,-7.134998321533203,-8.514999389648438,-3.5900001525878906,1,-0.04327451288955997,-1.1783379133895575,62.9033317565918,-1.4635871006858918,63.606666564941406,1.3138490791929252,63.32666778564453,-0.04327451288955997
8370,2013-05-22,62.37666702270508,63.70666885375977,62.18333435058594,63.33333206176758,1853400.0,-0.014845990657716857,-1.2679967967831631,-1.913330078125,56.17792646932673,66.92104218016136,0.8693073267593547,-0.12370900606801172,-4.0489335969310005,-6.649994888125271,44.3071119166279,1.5233345031738352,1.920323402352139,-0.13899974822997763,-2.4612681015140936,2.1832686050541312,-1.3001339248720285,1.0221344284120732,2.47333145141603,8.68259472201849,-58.83737979716673,1.1611341766420544,5,1.1399993896484446,-1.8500003814697195,-6.061666488647461,-7.476667404174805,-3.509998321533196,2,-0.06001179451467609,-2.186676025390625,63.31666564941406,-1.1783379133895575,62.9033317565918,-1.4635871006858918,63.606666564941406,-0.06001179451467609
8371,2013-05-23,62.02666854858398,62.70666885375977,61.38999938964844,61.8033332824707,1685700.0,-0.005611048022070575,-1.5079345472512597,-0.23345189485771875,45.577292948666674,64.27747691926231,1.2271172321786707,0.2897111632428633,-3.592732523648216,-6.177458919939205,43.1417312579908,1.3166694641113352,1.5913952656052786,-0.5198316574096751,-2.7962103535199745,1.7565470387006243,-1.6580210054648248,0.6183576906454746,2.7699966430664276,24.741025580209154,-37.57760893952593,1.1381893480551486,5,1.0933303833007955,-1.5000019073486186,-5.71166801452636,-7.126668930053704,-2.5,3,-0.06975496003393367,-1.2679967967831631,62.37666702270508,-2.186676025390625,63.31666564941406,-1.1783379133895575,62.9033317565918,-0.06975496003393367
8372,2013-05-24,63.06666564941406,63.2599983215332,62.04333114624024,62.68000030517578,1647600.0,0.01676693469383217,2.1465638010299535,1.731322378984102,52.93152448657558,62.71715151306653,0.27918614547575515,-0.6253559416428942,-4.511930052531497,-7.102423187442369,42.29922396895199,1.2333297729492259,1.3415067242269316,0.4204988479614258,-1.7566895318765177,2.5976872277993692,-0.6680953419575459,1.5090930378803975,1.5937329101562625,69.18846082403796,10.309154898335791,1.0885941899189735,5,0.05333328247071023,-1.5450000762939382,-6.375831604003906,-7.908332824707031,-3.1899986267089844,4,-0.08128964754858126,-1.5079345472512597,62.02666854858398,-1.2679967967831631,62.37666702270508,-2.186676025390625,63.31666564941406,-0.08128964754858126
8373,2013-05-28,63.96666717529297,64.40666961669922,63.62666702270508,63.68000030517578,1941000.0,0.01427063753270219,-2.9661138589855494,0.7413823720921056,55.12118979265063,60.36968195519627,-0.448505948102337,-1.3534869953812745,-5.273992320434793,-7.896212556740814,41.69891859960203,1.3400039672851562,1.2500036462371469,1.1673336029052734,-0.9228819460664965,3.2575491518770434,0.12222582841938845,2.2124413773911584,0.5629154174804825,85.41430092488386,29.854653361759567,1.0451077744858857,5,-0.9383354187011719,-2.083333969116204,-6.7808332443237305,-8.341667175292969,-4.020000457763672,1,-0.08400207818503269,2.1465638010299535,63.06666564941406,-1.5079345472512597,62.02666854858398,-1.2679967967831631,62.37666702270508,-0.08400207818503269
8374,2013-05-29,63.33000183105469,63.91666793823242,63.09333419799805,63.34333419799805,1668600.0,-0.009953079820362976,-2.383556597192284,-0.04650822377175707,50.681398296493676,57.935307331156345,0.0029626833291374055,-0.5651784604888519,-4.516944516783738,-7.147762492801434,41.39074624381101,0.8733329772949219,1.197155442357932,0.41600151062012003,-1.5124230211967244,2.3444260424369716,-0.5482107552883022,1.3802137765285423,1.0766677856445312,64.3093972954039,13.245755266187338,0.9642122659084245,5,-0.43000030517577414,-0.9333362579345632,-5.79000186920166,-7.461669921875,-2.5033340454101562,2,-0.0625296507922739,-2.9661138589855494,63.96666717529297,2.1465638010299535,63.06666564941406,-1.5079345472512597,62.02666854858398,-0.0625296507922739
8375,2013-05-30,63.64666748046875,64.09999847412111,63.36666870117188,63.43333435058594,1788300.0,0.005000246964445454,-3.2307760024651118,-16.001144492131615,54.724717697111764,56.84289535310951,-0.5035680880158964,-0.6572110748176954,-4.702660069177426,-7.369147107591168,41.09306726036027,0.7699966430664205,1.1855097191215762,0.5686672210693331,-0.9651195458386752,2.1024539879773414,-0.19822616238467106,1.3355606045233372,0.7600021362304688,74.80658875420143,24.591369090986902,0.7668933834540028,5,-0.7483329772949219,-1.1200008392333913,-5.769167900085449,-7.600002288818359,-2.8800010681152273,3,-0.061590058660109914,-2.383556597192284,63.33000183105469,-2.9661138589855494,63.96666717529297,2.1465638010299535,63.06666564941406,-0.061590058660109914
8376,2013-05-31,62.84333419799805,63.96333312988281,62.84333419799805,63.45666885375977,2142300.0,-0.012621765039264932,-2.6521625555099453,-2.875008940705276,50.91727128825199,55.03162496722831,0.2503178299658515,0.27577415875273203,-3.803380990288886,-6.472586896754443,40.2552349571651,1.1199989318847656,0.871757514222061,-0.3079994201660128,-1.6240830455736415,1.008084205241623,-0.9660412328698271,0.35004239253780156,1.4426686096191474,33.85054920222405,-15.96554509692681,0.658041812703817,5,0.05500030517578125,-0.2783355712890483,-4.85916805267334,-6.751668930053711,-1.6066665649414062,4,-0.06327903424565351,-3.2307760024651118,63.64666748046875,-2.383556597192284,63.33000183105469,-2.9661138589855494,63.96666717529297,-0.06327903424565351
8377,2013-06-03,62.43333435058594,63.02333450317383,61.51666641235352,62.83333206176758,1920600.0,-0.006524158093209054,2.8632386672078773,0.6521687751116343,49.3293185575667,53.72546971979396,0.5323608461171503,0.7040174571232996,-3.265726820291839,-5.983944023266474,38.324786268375775,1.5066680908203054,0.5913070686913429,-0.7066659927368164,-2.0442920697972795,0.6309600843236467,-1.375479031267048,-0.037852954206584855,1.7368283203125117,31.718578611055577,-20.230710101205652,0.668813038530231,6,0.4650001525878906,0.13166427612306109,-4.08750057220459,-5.980001449584961,-0.8166656494140554,0,-0.046556312140562106,-2.6521625555099453,62.84333419799805,-3.2307760024651118,63.64666748046875,-2.383556597192284,63.33000183105469,-0.046556312140562106
8378,2013-06-04,60.86666870117188,62.606666564941406,60.71333312988281,62.13000106811523,1983300.0,-0.025093416292915838,-1.4118843347498706,3.1583489895762447,30.927436023897073,49.59867506228231,1.9888979550119785,2.2503313416090904,-1.5790276868374278,-4.353387151618044,36.505512797545514,1.8933334350585938,0.39698510670106657,-2.187165069580068,-3.855189410591187,-0.5191407285689493,-3.0211772400856276,-1.3531528990745088,3.192287438476562,4.527626904439734,-41.22428396019017,0.8340121705055601,6,1.6933326721191335,1.6983299255371165,-2.5008344650268626,-4.4133358001709055,1.4266624450683594,1,-0.016265087273418355,2.8632386672078773,62.43333435058594,-2.6521625555099453,62.84333419799805,-3.2307760024651118,63.64666748046875,-0.016265087273418355
8379,2013-06-05,59.643333435058594,60.93333435058594,59.33666610717773,60.4000015258789,2527200.0,-0.020098607205190078,-1.3308978721271352,0.5989461764927919,27.373952048752713,46.39823345999631,2.9461986810256917,3.3749861721350953,-0.24782917673537952,-3.0736368869963755,34.6316398617851,1.5966682434082102,0.10463492247736639,-3.2380002975463853,-5.497519422133166,-0.9784811729596044,-4.367759859839779,-2.1082407352529913,4.214885324003916,6.438083766925007,-32.66840407709563,1.1297595622933907,6,2.228334426879883,2.4499988555908203,-1.2774991989135742,-3.190000534057617,2.8100013732910156,2,0.0050857868767677505,-1.4118843347498706,60.86666870117188,2.8632386672078773,62.43333435058594,-2.6521625555099453,62.84333419799805,0.0050857868767677505
8380,2013-06-06,60.496665954589844,60.52666854858398,59.37333297729492,59.51333236694336,2090400.0,0.014307257330953504,1.2108553774154203,-1.2995573615116378,36.4420148630729,45.383202561597,2.009459368490951,2.432956151326991,-0.9940539650466462,-3.8592714015544303,32.6087381863081,1.1533355712890554,-0.08215031581216437,-2.2491676330566435,-4.739754897899786,0.24141963178650627,-3.494461265478222,-1.003874000635065,2.999828592321883,25.072040882118557,-13.25825190931127,1.2452936324215749,6,1.3750019073486328,1.5966663360595703,-2.130831718444824,-4.043333053588867,0.970001220703125,3,0.005454876328265579,-1.3308978721271352,59.643333435058594,-1.4118843347498706,60.86666870117188,2.8632386672078773,62.43333435058594,0.005454876328265579
8381,2013-06-07,61.08666610717773,61.290000915527344,60.61000061035156,61.15999984741211,1275300.0,0.00975260608627182,3.0799707033485157,-0.07457666569683585,38.27542717468892,43.75474730472071,1.4215931692716808,1.800319339735573,-1.4664851746486463,-4.376923213377758,30.347259056288404,0.7933349609375,-0.3701961202710109,-1.5735008239746193,-4.1717794313774945,1.0247777834282559,-2.872640127676057,-0.2743615202731817,2.07704216455528,47.46833216409114,10.372332343740936,1.299139303701438,6,0.7850017547607493,1.0066661834716868,-2.223332405090325,-4.633333206176751,-0.16666793823241477,4,-0.0052384540721662765,1.2108553774154203,60.496665954589844,-1.3308978721271352,59.643333435058594,-1.4118843347498706,60.86666870117188,-0.0052384540721662765
8382,2013-06-10,61.290000915527344,61.32666778564453,60.82333374023438,61.28666687011719,1228800.0,0.0033286283457156784,12.130261717583654,-0.04546400332916746,42.127529828550756,42.311007308709605,1.050172025887477,1.5690035940250127,-1.5432732906792097,-4.505141223873991,28.334471164486324,0.5033340454101491,-0.47601025371774597,-1.301332664489749,-3.9708505677715777,1.3681852387920799,-2.6360916161306633,0.03342628715116547,1.56754398304124,59.735001067415226,18.871106798154884,1.3347589516409146,6,0.4283313751220703,0.8033313751220703,-2.245833396911621,-4.836668014526367,-0.2266693115234375,0,-0.0008701791756245969,3.0799707033485157,61.08666610717773,1.2108553774154203,60.496665954589844,-1.3308978721271352,59.643333435058594,-0.0008701791756245969
8383,2013-06-11,60.47999954223633,61.34333419799805,60.28666687011719,60.47666549682617,1405500.0,-0.013215881239868055,-4.513076188201576,1.0,36.67397229833501,40.75462664224754,1.4679479239632158,2.334344836314422,-0.5993437521230618,-3.626205961707761,26.80782335623365,1.0566673278808594,-0.47869809541482766,-2.007000732421872,-4.8387553255979014,0.8247538607541571,-3.422878029009887,-0.5911234358338575,2.0958750530209898,56.976708818408014,14.405565206212998,1.4158772965880153,6,1.238332748413086,1.613332748413086,-0.5941667556762695,-3.4416675567626953,-4.5,1,0.018794133061157847,12.130261717583654,61.290000915527344,3.0799707033485157,61.08666610717773,1.2108553774154203,60.496665954589844,0.018794133061157847
8384,2013-06-12,59.40666580200195,60.93000030517578,59.313331604003906,60.58000183105469,1510800.0,-0.017746920442431757,-1.3774462367853426,-351.92562929061785,36.2202207545527,38.698571426407646,2.15259920895317,3.1679036941535372,0.5945535564916327,-2.496931229672981,24.286412377778337,1.616668701171875,-0.665133677291827,-2.8250009536743192,-5.804509249317036,0.15450734196839022,-4.3147551014956775,-1.335246805852961,2.910072114209001,4.597737868620491,-40.51435898190969,1.489754147821356,6,2.2316665649414062,2.674999237060554,0.5441675186157227,-2.3683338165283203,-1.7866668701171804,2,0.048591606771188456,-4.513076188201576,60.47999954223633,12.130261717583654,61.290000915527344,3.0799707033485157,61.08666610717773,0.048591606771188456
8385,2013-06-13,61.49333190917969,61.5966682434082,59.16666793823242,59.4033317565918,1499400.0,0.03512511734175483,1.1161049000181045,-1.7812460376548769,47.86892642277603,38.359866441354754,-0.3035626066306065,0.8884105402773415,-1.3130078669179426,-4.521234972890888,21.417194809091978,2.4300003051757812,-0.9160904862851922,-0.5870016098022433,-3.378667051208623,2.2046638316041367,-1.9828343305054332,0.8088311109009467,0.5230653758105603,95.74747649173483,46.073325922669454,1.3958327207031915,6,-0.3983306884765625,0.5150012969970774,-1.289999008178711,-4.22166633605957,-4.30999755859375,3,0.015611495903129269,-1.3774462367853426,59.40666580200195,-4.513076188201576,60.47999954223633,12.130261717583654,61.290000915527344,0.015611495903129269
8386,2013-06-14,61.02999877929688,61.5,60.813331604003906,61.3466682434082,1196700.0,-0.0075346889735476985,1.203215363243025,-0.1515164789434168,41.46886382970838,37.48648258270383,-0.13913267523827244,1.2341356786968376,-0.6794611388146521,-3.99589746265319,19.644118490891366,0.6866683959960938,-1.1073092042022736,-0.9355012893676715,-3.700117955835232,1.829115377099889,-2.3178096226014517,0.4468070438661087,0.644430984082426,76.68027189526097,28.256987061325773,1.3823083332337793,6,-0.14333152770996804,0.9783344268798828,-0.778331756591804,-3.7099990844726634,-3.7633323669433594,4,0.007154979595775712,1.1161049000181045,61.49333190917969,-1.3774462367853426,59.40666580200195,-4.513076188201576,60.47999954223633,0.007154979595775712
8387,2013-06-17,61.15666580200195,61.52000045776367,60.63333129882813,61.47666549682617,1637700.0,0.0020754878787256903,3.3606363619308133,1.0105164251382541,37.41414795853335,38.207228353218966,-0.5206965329041324,0.9639309086959003,-0.6330824077077608,-4.065101950612423,17.818055567607612,0.8866691589355398,-1.3883746791681801,-0.6863342285156264,-3.360397190807433,1.9877287337761729,-2.023365709661526,0.6506972526302732,-1.9899978637695312,81.89290591984427,36.57285091563709,1.3370314811459008,6,-0.7749977111816406,0.8516674041748118,-0.8433322906494141,-3.809999465942383,-3.803333282470703,0,-0.003869858337648191,1.203215363243025,61.02999877929688,1.1161049000181045,61.49333190917969,-1.3774462367853426,59.40666580200195,-0.003869858337648191
8388,2013-06-18,61.43333435058594,61.52000045776367,60.73333358764648,61.20000076293945,822000.0,0.004523931201215525,2.868861685662058,-0.7291681567842071,41.22184440136579,39.745883059064866,-0.7917962001941135,0.602371087622231,-0.7300299438860662,-4.287331671541992,16.777853543831977,0.7866668701171946,-1.5848136836719604,-0.33616580963134624,-2.9679908090622433,2.2956591897995438,-1.6520783093467912,0.9797466900840988,-2.2195997619628898,93.27844146873674,48.28007394132221,1.3159124997154459,6,-1.051666259765625,0.5749988555908274,-1.1200008392333984,-3.7266674041748047,-3.7866668701171875,1,-0.00602283353969546,3.3606363619308133,61.15666580200195,1.203215363243025,61.02999877929688,1.1161049000181045,61.49333190917969,-0.00602283353969546
8389,2013-06-19,60.57666778564453,61.53666687011719,60.50666809082031,61.25666809082031,1307100.0,-0.013944653566296816,-1.5121930795783363,-2.9142838458646003,36.46782943703026,39.74875134506013,0.23600525471226774,1.3104250312856323,0.2946281635243011,-3.379164798478861,15.73875845911703,1.029998779296875,-1.7714167865807298,-1.0558324813842788,-3.6332500808403694,1.5215851180718118,-2.3445412811123276,0.2328763183437701,-1.3168078796386737,58.02467779155743,16.102989239137003,1.2887087997280455,6,-0.19499969482421875,1.4316654205322337,-0.13416671752929688,-2.2650012969970703,-2.9666671752929688,2,-0.0758818273014602,2.868861685662058,61.43333435058594,3.3606363619308133,61.15666580200195,1.203215363243025,61.02999877929688,-0.0758818273014602
8390,2013-06-20,58.63333129882813,60.47000122070313,58.540000915527344,59.83333206176758,2627100.0,-0.03208061053627209,-1.7836645988363398,1.7647062123438955,33.13751572606681,39.17787229521323,2.109017276586755,3.11884594646304,2.3660983422160697,-1.3875478154281424,15.856628603222461,2.0366668701171875,-1.681135101367211,-2.812002182006829,-5.688229215792013,0.06422485177835568,-4.250115698899421,-1.3738886651142366,2.9033355712890554,3.114474042655267,-38.182899176530434,1.4381135168925923,6,1.4350032806396413,2.970001220703118,2.638334274291992,0.4133338928222656,-0.5299987792968821,3,-0.017282531019410352,-1.5121930795783363,60.57666778564453,2.868861685662058,61.43333435058594,3.3606363619308133,61.15666580200195,-0.017282531019410352
8391,2013-06-21,57.70000076293945,58.84000015258789,56.6866683959961,58.83666610717773,4531200.0,-0.0159180881456642,2.766760755109791,0.9472205179719807,31.804209324144807,38.03083668361256,2.8065698322626034,3.9119829563146737,3.389807558096308,-0.4059240636746324,17.154980642693594,2.1533317565917898,-1.4423294497547374,-3.5289993286132812,-6.839232370569874,-0.21876628665668818,-5.184115849591578,-1.8738828076349847,3.8366661071777344,20.893457438189973,-20.72265202428321,1.6551165209782965,6,1.4416675567626953,2.8483352661132955,3.9516658782959055,1.6933326721191548,0.6266670227050781,4,-0.008954357114764,-1.7836645988363398,58.63333129882813,-1.5121930795783363,60.57666778564453,2.868861685662058,61.43333435058594,-0.008954357114764
8392,2013-06-24,57.93999862670898,58.58000183105469,56.86666870117188,57.246665954589844,2371800.0,0.00415940832922268,-1.3578078696838032,-0.6099708024297724,37.47145101822653,38.119445430267184,2.2813042760658533,3.4448336420587466,3.2478494835714713,-0.5912188360938799,18.067584639501945,1.7133331298828054,-1.3855404228780088,-3.032668113708503,-6.53229767177077,0.46696144435376397,-4.782482892739637,-1.2828533346773696,3.4026683044433668,25.84186855728865,-19.620268197417005,1.7498147790311338,6,1.2016696929931712,2.606670379638679,3.956666946411147,1.5216674804687713,0.1166687011718821,0,-0.011621198314027303,2.766760755109791,57.70000076293945,-1.7836645988363398,58.63333129882813,-1.5121930795783363,60.57666778564453,-0.011621198314027303
8393,2013-06-25,58.59333419799805,59.246665954589844,58.11999893188477,58.25,2446200.0,0.011276071570148316,-2.7347892337555413,0.49519402705870563,45.27453276844247,39.125480098477155,1.4887600772079566,2.49628704175106,2.7250557804860094,-1.184592029318452,17.969897834359188,1.3066673278808665,-1.382836926524078,-2.110665893554689,-5.464492705030793,1.243160917921422,-3.7875792992927444,-0.43375248781663345,2.5630927917480477,39.31270931683068,-10.62776853899664,1.6769134057380546,6,0.5483341217041016,1.9533348083496094,3.4324979782104634,0.8683319091797017,0.21666717529297586,1,-0.02116284549154679,-1.3578078696838032,57.93999862670898,2.766760755109791,57.70000076293945,-1.7836645988363398,58.63333129882813,-0.02116284549154679
8394,2013-06-26,59.36999893188477,59.58666610717773,58.7599983215332,58.91333389282226,1215600.0,0.013255172188396447,-1.1659337144684578,1.3300889970334737,44.89425973516792,38.79496157763182,0.7893564347244464,1.4838133288437803,2.027033213767595,-1.9052174633068972,18.315996057977074,0.9933319091796804,-1.4433933555301337,-1.1360010147094641,-4.299221413925956,2.0272193845070277,-2.7176112143177136,0.4456091848987853,1.6076377141113198,70.92504572595884,17.10197220062848,1.5816101996082463,6,-0.2583312988281321,1.1766700744628835,2.6558332443237376,0.09166717529297586,0.31333541870116477,2,-0.02902697460704351,-2.7347892337555413,58.59333419799805,-1.3578078696838032,57.93999862670898,2.766760755109791,57.70000076293945,-0.02902697460704351
8395,2013-06-27,59.72666549682617,60.03666687011719,58.95666885375977,59.71333312988281,2100900.0,0.006007521835238672,2.4105104652913494,0.029195068163591714,43.70370265714786,39.04327700290286,0.17403586897346202,0.8626403449161941,1.7938900814756238,-2.2000083657074043,18.400204281456315,1.0799980163574148,-1.3654275899002215,-0.5833343505859361,-3.3932256950019806,2.2265569938301084,-1.9882800227939583,0.8216113216220862,1.0793324191699227,90.74622344798684,34.62726611492102,1.4049456722080222,6,-0.6149978637695312,0.8200035095214844,2.3191671371460103,-0.2649993896484233,-0.7833328247070312,3,-0.035439194016064546,-1.1659337144684578,59.36999893188477,-2.7347892337555413,58.59333419799805,-1.3578078696838032,57.93999862670898,-0.035439194016064546
8396,2013-06-28,58.86666870117188,59.71333312988281,58.856666564941406,59.56999969482422,1940400.0,-0.01439887508369253,-1.3686569840415994,-52.753648068668994,39.42391958701374,39.26658496162291,0.7765561718599159,1.4856078418806504,2.727087486359558,-1.2820827522963256,19.053932265529287,0.8699989318847656,-1.2161425892051554,-1.24449787139892,-3.855337741810871,1.3663419990130308,-2.5499178066048955,0.06092206380705534,1.774556034024215,63.09151909275149,7.123042701266414,1.305419935205977,6,0.24499893188475852,1.6800003051757741,3.1549978256225586,0.5949974060058665,0.18999862670897727,4,-0.012967205355472022,2.4105104652913494,59.72666549682617,-1.1659337144684578,59.36999893188477,-2.7347892337555413,58.59333419799805,-0.012967205355472022
8397,2013-07-01,59.52666854858398,60.08333206176758,59.0533332824707,59.18333435058594,968700.0,0.011211775049858597,-2.414343611889151,-0.4881545120244668,45.78420728386952,39.77351417078999,-0.15530624714697439,0.6289281141767589,2.1047634111214393,-1.8789294649831305,20.6507330344557,1.216663360595696,-1.3632638480057722,-0.4391647338867273,-2.819126802757232,1.9407973349837775,-1.629145768321976,0.7508163005485216,0.9563739330441194,71.64701676394422,15.153142340013744,1.1899810344352517,7,-0.41500091552733664,1.020000457763679,2.2966642379760884,-0.06500244140622868,-1.023334503173821,0,-0.020159044545891902,-1.3686569840415994,58.86666870117188,2.4105104652913494,59.72666549682617,-1.1659337144684578,59.36999893188477,-0.020159044545891902
8398,2013-07-02,59.87666702270508,60.27999877929688,59.4366683959961,59.4366683959961,1581600.0,0.005879691954127075,-2.8333318883678618,1.2815461706832052,52.22047927519036,41.52380859725222,-0.8374011117426505,0.21181838889917515,1.7795536828200937,-2.162459736662143,21.649391958041246,0.8433303833007812,-1.3880979489409242,-0.039666175842285156,-2.381616932128111,2.3022845804435406,-1.210641553985198,1.1313092023006277,0.4545204954977393,73.46502400497884,9.976749875685059,1.1709753781429124,7,-1.2983322143554616,0.6700019836425781,2.4441652297973704,-0.41500091552732954,-0.8266677856445312,1,-0.030395808339400032,-2.414343611889151,59.52666854858398,-1.3686569840415994,58.86666870117188,2.4105104652913494,59.72666549682617,-0.030395808339400032
8399,2013-07-03,59.9466667175293,60.33666610717773,59.4000015258789,59.4000015258789,674100.0,0.0011690646508042413,-2.4268308851748874,1.2424247678663134,40.97276616323022,42.394391979159266,-1.124407956109991,0.17466395460223083,1.7275002636573618,-2.16959310886142,21.775023352304682,0.9366645812988281,-1.382967094922094,0.015166854858399859,-2.3232660025380127,2.3535997122548125,-1.1540495738398064,1.1843832835566062,-3.259998321533196,73.64868173816255,13.652699568010881,1.1692164286982079,7,-1.4349994659423828,0.4466667175293111,2.5091657638549805,-0.4850006103515483,-0.9233322143554688,2,-0.018961276856214182,-2.8333318883678618,59.87666702270508,-2.414343611889151,59.52666854858398,-1.3686569840415994,58.86666870117188,-0.018961276856214182
8400,2013-07-05,60.82666778564453,60.83666610717773,59.540000915527344,60.20333480834961,900600.0,0.014679733107794357,3.031106762726504,1.14024632776245,48.868287156369206,44.2904006271842,-1.8557134174594907,-0.7160593168474492,0.8805544631051134,-2.9848577765296938,21.733589964940457,1.2966651916503835,-1.4459266640718624,0.8786678314208984,-1.4811154737091172,3.238451136550914,-0.30122382114410584,2.0585594839859027,-4.066999435424798,99.49503414925523,39.890656796896735,1.1798916525650078,7,-1.9750003814697266,-0.4333343505859233,1.8216657638549876,-1.3650016784667827,-1.5466690063476491,4,-0.01879658177376642,-2.4268308851748874,59.9466667175293,-2.8333318883678618,59.87666702270508,-2.414343611889151,59.52666854858398,-0.01879658177376642
8401,2013-07-08,60.76666641235352,61.23666763305664,60.4366683959961,60.86666870117188,1505400.0,-0.0009864320285052353,-1.1052657996576616,-0.1604315710237878,47.81308691095,45.439471281931255,-1.4694915211621193,-0.718076893767055,0.9392083277248275,-2.8607165067790774,22.233482249612223,0.7999992370605398,-1.3823600974649466,0.8346664428711037,-1.49677883265214,3.1661117183943475,-0.33105619489051463,2.000389080632722,-3.843918151855469,78.47323656237147,20.79229066669069,1.1657226377616214,7,-1.0883331298828196,-0.4416656494140696,1.9458341598510671,-1.3050003051757741,-2.1699981689453196,0,-0.030005492285219537,3.031106762726504,60.82666778564453,-2.4268308851748874,59.9466667175293,-2.8333318883678618,59.87666702270508,-0.030005492285219537
8402,2013-07-09,61.23666763305664,61.56666564941406,60.84000015258789,61.08000183105469,1463400.0,0.007734523686288242,-1.28270990239606,-1.566622162883845,48.92059941435374,45.844589798143616,-1.5898747713237142,-1.2567107926936956,0.4841466862887742,-3.2673451287332256,22.684806017629906,0.7999992370605398,-1.0830177840137196,1.3073343276977525,-1.0176840657359847,3.6323527211314897,0.1448251309808839,2.469843524414621,-4.055084210205074,84.76930444489052,30.28620235047859,1.1625091967168686,7,-1.0733356475830078,-1.3816661834716797,1.4949989318847727,-1.775001525878892,-4.54999923706054,1,-0.03559959072624286,-1.1052657996576616,60.76666641235352,3.031106762726504,60.82666778564453,-2.4268308851748874,59.9466667175293,-0.03559959072624286
8403,2013-07-10,61.61666870117188,61.77999877929688,60.78666687011719,61.4366683959961,2256000.0,0.0062054498195802665,2.921095032299867,1.1489444593245515,56.023172744850655,47.08113568810836,-1.6717140920520492,-1.6308012521528354,0.12928937534914553,-3.571646683905904,22.718713655412813,0.9933319091796946,-0.6447900642944475,1.6305019378662209,-0.804176971526914,4.065180847259356,0.413162483169657,2.847841392562785,-4.084278700195313,93.1373837557822,37.486992846639396,1.2173394546965668,7,-1.2983360290527415,-1.970001220703132,1.1149978637695312,-2.1550025939941335,-5.290000915527351,2,-0.05052747448682682,-1.28270990239606,61.23666763305664,-1.1052657996576616,60.76666641235352,3.031106762726504,60.82666778564453,-0.05052747448682682
8404,2013-07-11,62.29333114624024,62.90666580200195,62.03666687011719,62.90666580200195,2325600.0,0.010981808321219644,1.8369469219191203,-3.407408977238972,74.84165965434661,50.54090868779711,-2.1122152981044877,-2.1925254777655567,-0.5181464728772696,-4.184033133926782,22.31106538894008,1.289997100830071,-0.28638486333940705,2.1628311157226605,-0.46202721214379494,4.787689443589116,0.8504019517894363,3.4752602796558847,-4.336180267431644,81.78212930470895,18.681339357375435,1.3124291639332268,7,-1.4116649627685618,-2.496664047241218,0.2691688537597656,-2.831665039062493,-6.063331604003913,3,-0.05206547554128427,2.921095032299867,61.61666870117188,-1.28270990239606,61.23666763305664,-1.1052657996576616,60.76666641235352,-0.05206547554128427
8405,2013-07-12,62.45333480834961,63.3033332824707,61.9900016784668,62.13333129882813,1966200.0,0.0025685520290084085,-3.3296925795275194,-0.5217437275316833,86.04653315605991,55.72119908435779,-2.0615612414616535,-2.399968129964428,-0.6248623443904648,-4.264339677767666,22.592715098832567,1.3133316040039062,-0.06034386444543571,2.274834632873535,-0.48651920342125266,5.036188469168323,0.8941577147261413,3.655511551020929,-3.9022421387578063,70.34887202436786,1.830273838834927,1.3806769181473921,7,-1.2750015258789062,-2.458333969116211,-0.47083473205566406,-2.991668701171861,-6.613334655761719,4,-0.05492101127508109,1.8369469219191203,62.29333114624024,2.921095032299867,61.61666870117188,-1.28270990239606,61.23666763305664,-0.05492101127508109
8406,2013-07-15,61.46666717529297,63.56000137329102,61.37333297729492,62.45333480834961,2244600.0,-0.015798477952929546,-2.7272671116414227,-3.0833025379380086,74.02362721573371,58.85891241012049,-0.7457188666512238,-1.45342699994751,0.37216634776852686,-3.177515480804672,22.690571396669906,2.186668395996101,0.10892856492483816,1.2663335800170898,-1.5300511791618803,4.06271833919606,-0.13185879957239877,2.6645259596065785,-2.2502608198981164,24.519231430524563,-47.357118579571924,1.3981923795894862,7,0.013334274291992188,-1.343332290649407,0.5158329010009766,-2.00500106811522,-4.163333892822266,0,-0.03557486515024577,-3.3296925795275194,62.45333480834961,1.8369469219191203,62.29333114624024,2.921095032299867,61.61666870117188,-0.03557486515024577
8407,2013-07-16,60.91999816894531,61.75666809082031,60.78333282470703,61.46666717529297,2574300.0,-0.008893747318178935,-1.3739893374519674,0.554055882682709,66.08293010929904,60.399184725021456,0.021656208157295964,-0.9754072777732006,0.8816857118498902,-2.514649415137484,22.529750126130534,0.9733352661132812,0.2670264422615958,0.7314979553222685,-2.0498096473047482,3.512805557949285,-0.6591558459912363,2.1221517566357733,-1.0086166106870706,4.921917825156914,-68.13754019082913,1.3906538013135075,7,0.5600032806396484,-0.7966632843017507,1.0625019073486328,-1.458332061767564,-3.883331298828125,1,-0.038137393226670424,-2.7272671116414227,61.46666717529297,-3.3296925795275194,62.45333480834961,1.8369469219191203,62.29333114624024,-0.038137393226670424
8408,2013-07-17,61.063331604003906,61.6500015258789,60.18999862670898,60.18999862670898,2167200.0,0.0023528141721393947,-2.343519452779944,-1.5975534869440349,62.82827337035902,62.827574414702426,0.07191583356805609,-1.2099146164524939,0.7043588810546311,-2.550098094282774,22.526779484986083,1.4600028991699219,0.5780004457437755,0.8933315277099609,-1.8578716440513503,3.644534699471272,-0.48227005817069113,2.268933113590613,2.4966697692871165,25.914904021389557,-45.455896940783816,1.3756015858806543,7,0.48666954040527344,-0.9399967193603445,0.8425006866455078,-1.6016654968261577,-3.759998321533203,2,-0.07167416341431376,-1.3739893374519674,60.91999816894531,-2.7272671116414227,61.46666717529297,-3.3296925795275194,62.45333480834961,-0.07167416341431376
8409,2013-07-18,55.97999954223633,57.606666564941406,54.54333114624024,54.91666793823242,17412000.0,-0.08324688365733168,-2.3848913130529903,1.2175557681303655,33.460864106306744,61.115638520251046,5.066165108706514,3.701149480019126,5.677701470977837,2.631336258473212,23.354632116987684,6.520000457763665,0.6390091710688708,-3.96016712188721,-7.277984179787467,-0.642350063986953,-5.619075650837338,-2.3012585929370815,7.512601776123056,15.933469449575286,-50.79765442041791,1.6589085289501269,7,3.071666717529304,3.071666717529304,5.925832748413086,3.4816665649414205,1.5266685485839844,3,0.006192716081511396,-2.343519452779944,61.063331604003906,-1.3739893374519674,60.91999816894531,-2.7272671116414227,61.46666717529297,0.006192716081511396
8410,2013-07-19,57.61999893188477,57.76333236694336,56.01666641235352,56.11666870117188,4451100.0,0.02929616654267897,-1.0508780141494456,1.4137924849145818,44.85131035125977,60.786552235841015,3.267027351145643,2.0884154506152797,3.940848127345312,1.091455825561333,22.981326298268264,1.7833328247070312,0.6242297640736041,-2.269501113891593,-5.700369966574961,1.1613677387917747,-3.9849355402332804,-0.5540666875499056,5.514631579589846,34.12199523959815,-31.703446639007964,1.7154344263416845,7,1.4316673278808594,1.4316673278808594,4.239999771118157,1.8416671752929759,-0.3366661071777415,4,-0.024123558059965022,-2.3848913130529903,55.97999954223633,-2.343519452779944,61.063331604003906,-1.3739893374519674,60.91999816894531,-0.024123558059965022
8411,2013-07-22,57.18333435058594,57.82666778564453,56.76666641235352,57.34000015258789,2744700.0,-0.007578351082842549,-1.1414132851423737,-0.10421250022203106,40.14025029332507,59.810957889060056,3.5111803412499043,2.6186474499200614,4.286697938371567,1.598561217631726,21.73734614534522,1.0600013732910085,0.7178272678957924,-2.6803323745727567,-6.1875480524119695,0.826883303266456,-4.433940213492363,-0.9267245356531504,5.607644186279309,36.598917042539256,-27.31323668651332,1.753607838919607,7,1.8683319091796946,1.8683319091796946,4.368332862854004,2.278331756591811,-1.4500007629394602,0,-0.023491708086873397,-1.0508780141494456,57.61999893188477,-2.3848913130529903,55.97999954223633,-2.343519452779944,61.063331604003906,-0.023491708086873397
8412,2013-07-23,57.26666641235352,57.56999969482422,56.38333129882813,57.18000030517578,3423300.0,0.0014572788158291328,2.4230851760355883,-0.5531909712922609,38.76613994299304,57.89350979996477,3.1351790053078403,2.6164303313293757,4.115945352227747,1.5849535658312988,20.47562086261901,1.1866683959960866,0.658792745223252,-2.563333702087398,-6.160084032443606,1.0334166282688102,-4.361708867265499,-0.7649585369092975,5.19440622888672,38.32083269143757,-23.375712797508413,1.7983751651781033,7,1.7849998474121094,1.7849998474121094,4.180833816528313,2.194999694824226,-0.80999755859375,1,0.0006402829501748197,-1.1414132851423737,57.18333435058594,-1.0508780141494456,57.61999893188477,-2.3848913130529903,55.97999954223633,0.0006402829501748197
8413,2013-07-24,57.35333251953125,57.849998474121094,56.79333114624024,57.34333419799805,3339900.0,0.0015133778969020906,1.1063201237942653,0.11536599322152317,38.85386618415672,53.89486608105478,2.6598749616037765,2.5635371293330422,3.944287232471595,1.5644867865512069,19.734493615572006,1.0566673278808523,0.6059888004379914,-2.4146675109863267,-6.14157030407879,1.312235282106137,-4.2781189075325585,-0.5512161144400949,4.791030461908996,84.97986324774489,23.770919194511208,1.8634513965462318,7,1.698333740234382,1.698333740234382,3.841668128967285,2.1783332824707102,-0.00333404541015625,2,-0.005521312110437937,2.4230851760355883,57.26666641235352,-1.1414132851423737,57.18333435058594,-1.0508780141494456,57.61999893188477,-0.005521312110437937
8414,2013-07-25,57.64666748046875,58.13333129882813,56.9366683959961,57.08666610717773,4095900.0,0.005114523394740944,-1.7829473525459223,56.00953834414417,35.60651947049159,48.29042011599164,1.830601880500609,2.2498244129724725,3.5048598746227455,1.3242940320977539,19.197720873666288,1.1966629028320312,0.49824632054379947,-2.03516597747803,-5.878676554440972,1.8083445994849114,-3.956921265959501,-0.11341068899655937,4.193654227563492,77.00798924434655,19.78927927636144,1.921755288481469,7,1.404998779296882,1.404998779296882,3.548333168029785,1.8849983215332102,-0.18000030517578125,3,-0.00595583774403563,1.1063201237942653,57.35333251953125,2.4230851760355883,57.26666641235352,-1.1414132851423737,57.18333435058594,-0.00595583774403563
8415,2013-07-26,57.61000061035156,57.83333206176758,56.97666549682617,57.393333435058594,2283300.0,-0.0006360622689873807,1.582926941479573,0.38690472135747905,35.68189234803184,44.03022735291365,1.238201913719422,2.234341249997698,3.391781447415603,1.4171970240591776,19.06213402918273,0.8566665649414062,0.26226999840494614,-1.9659996032714844,-5.9193111348440155,1.9873119283010467,-3.9426553690577535,0.01065616251478474,3.9384414752089967,70.09538922991031,14.922250173107116,1.976655765786266,7,0.5399990081787109,1.4416656494140696,3.5850000381469727,2.1566658020019602,-0.5833320617675852,4,-0.0017936559353669557,-1.7829473525459223,57.64666748046875,1.1063201237942653,57.35333251953125,2.4230851760355883,57.26666641235352,-0.0017936559353669557
8416,2013-07-29,58.10333251953125,58.20000076293945,56.85333251953125,56.85333251953125,2110500.0,0.008563303314581772,-1.154669189453125,5.769217225958661,35.81773295757297,40.66742766938853,0.24318188870165613,1.7717273219308396,2.7898198187069596,0.9893422764093458,18.74502335407054,1.3466682434082031,-0.20901322134324118,-1.4345008850097685,-5.431148352398061,2.5621465823785243,-3.4328246187039113,0.5638228486843744,3.164905128456496,94.67882048342287,41.462809312288556,1.9983237336941453,7,-0.0066661834716796875,0.9483337402343821,2.7325010299682617,1.7199993133544993,-0.6533317565917969,0,-0.014112782507760269,1.582926941479573,57.61000061035156,-1.7829473525459223,57.64666748046875,1.1063201237942653,57.35333251953125,-0.014112782507760269
8417,2013-07-30,58.32666778564453,58.45666885375977,57.8033332824707,57.92333221435547,1797000.0,0.0038437600121852267,-1.031094719115803,0.32266845703125,34.894393480615435,37.5636632371948,-0.43214807172705605,1.5324510642124807,2.4491837203193896,0.8277526444924419,18.690351551814736,0.6533355712890696,-0.8001533004084536,-1.1511655807495131,-5.184381733989639,2.8820505724906127,-3.1677736573695796,0.8654424958705533,2.6725736022733173,92.18432507556707,42.19975678308029,2.0166080766200647,7,-1.8266677856445241,0.7249984741211009,1.5183343887329173,1.7183322906494212,-0.20666885375975852,1,-0.04446223822572515,-1.154669189453125,58.10333251953125,1.582926941479573,57.61000061035156,-1.7829473525459223,57.64666748046875,-0.04446223822572515
8418,2013-07-31,58.05666732788086,58.54999923706055,57.87333297729492,58.27000045776367,2501400.0,-0.004629108228091261,-1.3333245639420168,-0.5289221806075739,29.793344162460173,37.156161021211844,-0.7079423054038685,1.7487710294749519,2.619001479901428,1.1530203083458659,18.79402189779501,0.676666259765625,-1.2933925756064326,-1.3301660537719755,-5.4073807696819145,2.7470486621379635,-3.3687734117269486,0.7084413041829976,2.6843376503698835,70.92346398483714,23.9299571185624,2.03860735795497,7,-0.7733345031738281,0.9949989318847727,1.787501335144043,2.3066654205322337,-0.4933357238769531,2,-0.027559254565628688,-1.031094719115803,58.32666778564453,-1.154669189453125,58.10333251953125,1.582926941479573,57.61000061035156,-0.027559254565628688
8419,2013-08-01,58.81000137329102,59.01333236694336,58.11666870117188,58.11666870117188,1918800.0,0.012975840331234112,-1.5865322718194268,-3.25,33.55401865631298,35.90090638843998,-1.1372145278945425,0.9548714009034853,1.7588479680973634,0.4500487124765655,18.807874806422387,0.9566650390625,-1.6909116715694381,-0.5199987411498981,-4.596044312790369,3.5560468304905726,-2.558021526970137,1.5180240446703408,1.6830966516792998,90.58652740665944,44.624495501438304,2.038022785820236,8,-1.1116695404052805,0.24166488647460938,1.0341672897338796,1.6766643524169922,-0.5066680908203196,3,-0.02482575863079306,-1.3333245639420168,58.05666732788086,-1.031094719115803,58.32666778564453,-1.154669189453125,58.10333251953125,-0.02482575863079306
8420,2013-08-02,59.68333435058594,59.7599983215332,58.57333374023438,58.996665954589844,2407500.0,0.014850075784754946,1.825404178019965,0.990388054117401,41.86683099209041,36.09274868830279,-1.8853482493603337,-0.008968924694165992,0.8169449454708939,-0.3667999069152259,19.08942974589317,1.186664581298821,-2.072780192136811,0.4105009078979478,-3.6088384206916047,4.4298402364875,-1.5991687563968284,2.420170572192724,0.5717729992351792,97.36247727914011,46.676821156386076,2.0096696642947753,8,-1.6116695404052734,-0.6316680908203054,0.14583396911621094,0.8033313751220774,-1.2733345031738281,4,-0.037140471446719836,-1.5865322718194268,58.81000137329102,-1.3333245639420168,58.05666732788086,-1.031094719115803,58.32666778564453,-0.037140471446719836
8421,2013-08-05,58.94333267211914,59.54333114624024,58.61333465576172,59.34000015258789,1828200.0,-0.012398799204480615,1.3153551009553968,-0.5776696332344478,41.14132514182025,36.356658154839145,-0.9716115086215495,0.6191746840357553,1.4896471518490415,0.4181325664779081,19.76843186844313,1.0699996948242188,-1.7581709369980132,-0.23833408355712749,-4.197267420821184,3.7205992537069292,-2.217800752189156,1.7411325850749009,1.083303629558742,58.26236820762368,1.714050377017827,1.9794666686320277,8,-0.6666679382324219,0.10833358764649148,0.8858356475830078,1.583333969116218,-0.0733337402343679,0,-0.03251706404517174,1.825404178019965,59.68333435058594,-1.5865322718194268,58.81000137329102,-1.3333245639420168,58.05666732788086,-0.03251706404517174
8422,2013-08-06,59.05666732788086,59.06999969482422,58.0099983215332,58.84000015258789,3799200.0,0.0019227731216380217,7.712391045337681,-0.5462186490229266,40.982635356894185,36.593188062921094,-0.8988567307786255,0.3522036011304408,1.2754150687951409,0.3510035930378024,20.931858488846665,1.0600013732910156,-1.7011495830936951,-0.015999412536622515,-3.854926174198418,3.822927349125173,-1.9354627933675204,1.9034639682942753,0.7506367675795147,62.72094593774895,2.2027913645443817,1.9194633808308965,8,-0.7500019073486328,-0.00500106811522727,0.7725009918212891,1.4699993133544993,-0.8466682434082031,1,-0.027205506806221247,1.3153551009553968,58.94333267211914,1.825404178019965,59.68333435058594,-1.5865322718194268,58.81000137329102,-0.027205506806221247
8423,2013-08-07,58.503334045410156,58.88000106811523,57.61000061035156,58.75666809082031,3194700.0,-0.00936953112167016,4.080001831054804,-1.1692313109616537,69.1258254172119,40.317555390334455,-0.18465960921995617,0.6960198519659002,1.6903266783271178,0.9498697873879607,22.44466550039906,1.4466667175292969,-1.5468608250683218,-0.4136659622192411,-4.06620667402111,3.238874749582628,-2.239936318120172,1.4126043936816899,1.093411132081414,41.55043656151694,-23.590875310937797,1.8262703559009332,8,-0.1966686248779297,0.5483322143554759,1.3258342742919922,2.0233325958252024,-0.19666671752929688,2,-0.006552363549534479,7.712391045337681,59.05666732788086,1.3153551009553968,58.94333267211914,1.825404178019965,59.68333435058594,-0.006552363549534479
8424,2013-08-08,59.04999923706055,59.2400016784668,58.46666717529297,58.61000061035156,1653600.0,0.009344171585606853,-1.1284470132447202,-1.7368318024393916,62.99212707584422,43.35202591564694,-0.5714189077038654,-0.11181911584125714,1.0292629231234258,0.4459384791005192,23.422778791374206,0.7733345031738281,-1.354582511222425,0.2951658248901339,-2.9963582689902992,3.586689918770567,-1.3505962220500862,1.940927871830354,0.344609379180973,66.9767516132638,-2.0020298755114396,1.6457620469402174,8,-0.7433338165283203,0.0016670227050852304,0.5125026702880859,1.718334197998061,0.116668701171875,3,-0.025176420868157967,4.080001831054804,58.503334045410156,7.712391045337681,59.05666732788086,1.3153551009553968,58.94333267211914,-0.025176420868157967
8425,2013-08-09,59.02333450317383,59.20000076293945,58.37666702270508,58.7599983215332,1999800.0,-0.0004515619683528316,1.6702627802246746,0.5984931898771491,68.06282565663088,46.93481399332004,-0.361170394269152,-0.3744975886681061,0.9286519541365479,0.5177981018340674,24.17379505967639,0.823333740234375,-1.1542362740714935,0.44000110626220845,-2.3610158797808367,3.2410180923052536,-0.9605073867593106,1.8405095992837275,0.21666717529296875,73.10358299247622,0.027769845912601454,1.4005084930215217,8,-0.3383350372314453,0.02833175659180398,0.4291658401489329,1.7449989318847798,-0.4633331298828054,4,-0.012198585978981047,-1.1284470132447202,59.04999923706055,4.080001831054804,58.503334045410156,7.712391045337681,59.05666732788086,-0.012198585978981047
8426,2013-08-12,59.27999877929688,59.349998474121094,58.25666809082031,58.76333236694336,1676400.0,0.004348522127451959,2.3299446384068876,1.9620031289836868,69.11391579900408,50.73698313980767,-0.4843011823678509,-0.8467968383967559,0.5709680821497898,0.294228924309742,25.48304434776847,1.0933303833007812,-0.9165608141411141,0.8059988021850657,-1.6733775958651051,3.2853752002352365,-0.4336893968400233,2.0456870012101547,-4.736667633056641,95.9770240940087,17.740519691863227,1.239688199025087,8,-0.5949993133544993,-0.22833251953125,0.3425016403198242,1.4883346557617259,1.4000015258788991,0,-0.014676095644398202,1.6702627802246746,59.02333450317383,-1.1284470132447202,59.04999923706055,4.080001831054804,58.503334045410156,-0.014676095644398202
8427,2013-08-13,58.5966682434082,59.27666854858398,58.38666534423828,59.0,2149800.0,-0.011527168521591302,-1.1619400184401656,-0.7806424937795685,60.60264001452142,54.16023823448115,0.2697206342759273,-0.365171378977152,1.1564733991462504,1.0241018573043021,27.26773262862437,0.8933334350586009,-0.677108927604074,0.23883476257324077,-1.9598230594530435,2.437492584599525,-0.8604941484398978,1.3381636735863793,-3.957203750610347,56.70510600048232,-19.824205119717135,1.0993289110131403,8,0.08833122253417969,0.454998016357429,1.404998779296875,2.171665191650405,1.9300003051757741,1,0.004664611430485577,2.3299446384068876,59.27999877929688,1.6702627802246746,59.02333450317383,-1.1284470132447202,59.04999923706055,0.004664611430485577
8428,2013-08-14,56.6866683959961,58.66666793823242,56.66666793823242,58.36999893188477,3517800.0,-0.03259570731015016,-1.3210857068228363,4.17356309880735,43.582890155015576,55.27455728989255,2.195868296955105,1.264984371837052,2.994942762060859,2.9739486054768136,29.071109603802036,2.0,-0.5107061600949621,-1.452331924438468,-3.3705147619832587,0.46585091310632265,-2.4114233432108634,-0.4932405056660727,-1.9529932235717808,0.7453594514793974,-72.59534647465793,0.9590914187723951,8,1.5266647338867116,2.3649978637695312,3.322498321533196,4.081665039062507,3.3499984741210866,2,0.02687282092210852,-1.1619400184401656,58.5966682434082,2.3299446384068876,59.27999877929688,1.6702627802246746,59.02333450317383,0.02687282092210852
8429,2013-08-15,56.32666778564453,56.5099983215332,55.503334045410156,56.45000076293945,3760500.0,-0.0063507103263983344,7.274131092542367,0.0732672369837403,41.77701755380829,55.264578018972315,2.421175592498855,1.7415798421969129,3.317192631520335,3.3718943843226583,28.333409461358904,1.1833343505859446,-0.35541134046979295,-1.8296659469604464,-3.6704053038232587,0.011073409902365938,-2.7500356253918525,-0.9092962685290402,-1.5006661471862728,21.403835855530655,-50.18496450294923,0.9203696784314047,8,1.196664810180664,2.724998474121101,3.655832290649414,4.441665649414077,4.173332214355469,3,0.03515208017934546,-1.3210857068228363,56.6866683959961,-1.1619400184401656,58.5966682434082,2.3299446384068876,59.27999877929688,0.03515208017934546
8430,2013-08-16,56.22999954223633,56.63999938964844,56.040000915527344,56.06999969482422,2141400.0,-0.0017162073882318607,-4.4545958974181135,-1.297299805140577,37.353736300694344,54.843734814402765,2.208746774809292,1.8221985445201767,3.346698835667439,3.499944018097665,27.63150542478382,0.5999984741210938,-0.11818876779725684,-1.8568342208862276,-3.8788722773712863,0.165203835598831,-2.867853249128757,-0.8458151926436983,-1.3135179670648114,18.890795136754,-47.72102516565939,1.011019028242529,8,1.1966667175292969,2.821666717529304,4.109167098999023,4.53833389282228,3.770000457763672,4,0.052226007823284126,7.274131092542367,56.32666778564453,-1.3210857068228363,56.6866683959961,-1.1619400184401656,58.5966682434082,0.052226007823284126
8431,2013-08-19,55.84000015258789,56.43333435058594,55.5533332824707,56.21333312988281,2832300.0,-0.006935788597250414,1.1639315044720957,-2.3333333333333335,33.58273271132924,54.02152340933999,2.3604737732363787,2.220231016856957,3.644599244947159,3.920067496527089,27.02911162286276,0.8800010681152344,0.01899895468432078,-2.179666900634764,-4.406902750906731,0.047568949637202707,-3.2932848257707477,-1.0660489754987807,-0.8348482394373846,8.92224389050476,-52.20535383024004,1.1136179251359843,8,1.5866661071777344,3.2116661071777415,4.74666690826416,4.928333282470717,4.113334655761719,0,0.04871062344682087,-4.4545958974181135,56.22999954223633,7.274131092542367,56.32666778564453,-1.3210857068228363,56.6866683959961,0.04871062344682087
8432,2013-08-20,57.3033332824707,57.41666793823242,55.86333465576172,55.86333465576172,3450300.0,0.02620582245494485,-1.1574093942307948,-3.857142857142857,45.70341599771641,51.4190334738405,0.6954041700122673,0.8008454882708875,2.0977172205428047,2.497749238275759,25.897881139884195,1.5766677856445312,0.0033027535672971453,-0.7181671142578097,-2.9428520553343986,1.5065178268187793,-1.8305095847961041,0.39417535628048483,-2.2112844381007832,56.90196792519496,-2.8631485917903916,1.112342470538295,8,0.12333297729492188,0.8466663360595703,3.4983348846435547,3.465000152587905,3.5400009155273438,1,0.058926188570220805,1.1639315044720957,55.84000015258789,-4.4545958974181135,56.22999954223633,7.274131092542367,56.32666778564453,0.058926188570220805
8433,2013-08-21,57.03666687011719,57.81666564941406,56.86999893188477,57.37666702270508,2294700.0,-0.0046535933789229045,-1.8118700817513171,-0.23611144224834232,39.291451801869634,48.78562511006554,0.8181859498947546,1.0989135821528464,2.3021262145115458,2.8113217846698433,24.816090205794428,0.9466667175292898,0.03896217920811296,-0.9690002441406236,-3.218081673938592,1.2800811856573446,-2.0935409590396077,0.15554047075836053,-1.8594590331522411,66.28244831191274,9.985757407856553,1.1245407148989857,8,0.3899993896484375,1.0599994659423828,3.7650012969970703,3.7316665649414205,3.1066665649414062,2,0.061188738227185624,-1.1574093942307948,57.3033332824707,1.1639315044720957,55.84000015258789,-4.4545958974181135,56.22999954223633,0.061188738227185624
8434,2013-08-22,57.3033332824707,57.48666763305664,56.58666610717773,57.063331604003906,1105500.0,0.004675350559329994,1.9670198384003756,-0.7058869728146844,34.49172937638612,45.05550330114946,0.31033418039776706,0.8487209642867697,2.0096195061131183,2.591778727568723,23.984947669107314,0.9000015258789134,0.06697405143886215,-0.6851671218872042,-2.9509651212211025,1.5806308774466942,-1.8180661215541534,0.447731877779745,-2.0426696327626317,77.31962064252113,25.134458660771095,1.132898999666951,8,0.12333297729492188,-0.15166854858398438,3.533334732055664,3.465000152587905,3.4233322143554688,3,0.047699382061647366,-1.8118700817513171,57.03666687011719,-1.1574093942307948,57.3033332824707,1.1639315044720957,55.84000015258789,0.047699382061647366
8435,2013-08-23,57.50666809082031,57.6500015258789,56.73333358764648,57.25,1494300.0,0.0035483940759133414,2.374227701640169,1.0694428991496463,39.93461736028819,41.81335903018102,-0.14613182804853153,0.6716854801784606,1.7150046217061785,2.4529823309088528,23.05225430012928,0.9166679382324219,-0.15000651402893084,-0.476665687561038,-2.746565250806661,1.7932338756845851,-1.611615469183846,0.65828409406177,-2.1642177446239828,86.30348935395631,33.445904911807986,1.1349497816228113,8,-0.11666679382324219,0.12499809265136719,1.5449981689453196,2.1899967193603658,4.0,4,0.05205190995333475,1.9670198384003756,57.3033332824707,-1.8118700817513171,57.03666687011719,-1.1574093942307948,57.3033332824707,0.05205190995333475
8436,2013-08-26,57.28333282470703,57.63999938964844,57.11999893188477,57.45333480834961,1300500.0,-0.0038836412111473706,-1.0939484942280975,-0.6623417157125022,37.764473705682434,39.27578499586558,-0.26352075008325926,0.8753165329276271,1.857519535910015,2.7366465043278865,22.407538107260887,0.5200004577636648,-0.3623433445311903,-0.6590009689331069,-2.9493050531611047,1.631303115294891,-1.8041530110471058,0.486151073180892,-1.860731515952203,72.69623906853575,20.215250073069882,1.145152042113998,8,-0.1983318328857422,0.34833335876464844,1.7683334350586009,2.413331985473647,4.279998779296875,0,0.04742508931186418,2.374227701640169,57.50666809082031,1.9670198384003756,57.3033332824707,-1.8118700817513171,57.03666687011719,0.04742508931186418
8437,2013-08-27,55.73333358764648,56.66333389282226,55.43999862670898,56.64666748046875,3098700.0,-0.027058468155191195,1.5845109867305345,5.372489621900637,33.198530823868694,38.12196729240481,0.9360349850275398,2.3410972980662947,3.302937472442899,4.337509489389497,22.311722680073377,1.843334197998054,-0.6584366110324069,-2.07933349609376,-4.563463799106465,0.40479680691894515,-3.3213986476001125,-0.8372683445874074,3.6166648864746165,12.34228262247821,-39.80614369841828,1.2420651515063539,8,0.8949985504150462,1.8666648864746165,3.318332672119155,3.963331222534201,5.2399978637695455,1,0.07571772490634787,-1.0939484942280975,57.28333282470703,2.374227701640169,57.50666809082031,1.9670198384003756,57.3033332824707,0.07571772490634787
8438,2013-08-28,56.45666885375977,56.79999923706055,55.69333267211914,55.8033332824707,1437300.0,0.01297850351936658,-1.5343408753385166,-0.7153304792732611,34.600172522213256,37.324540066672036,0.1974022388701897,1.5723640837345698,2.4723506660859726,3.669707274179153,22.24855845504236,1.1066665649414062,-0.9956937763820193,-1.2759983062744098,-3.8291382222809602,1.2771416097321406,-2.5525682642776886,0.0005716517288689715,2.8151296234130783,46.00311734580336,-4.093251724683981,1.2765699580032759,8,0.1716632843017507,1.143329620361321,2.5949974060058594,3.2399959564209055,5.703330993652337,2,0.07769968425875584,1.5845109867305345,55.73333358764648,-1.0939484942280975,57.28333282470703,2.374227701640169,57.50666809082031,0.07769968425875584
8439,2013-08-29,57.349998474121094,57.4033317565918,56.13333129882813,56.313331604003906,1939200.0,0.01582327895886526,1.2215749471169441,1.5867295700305781,40.9906496065014,37.72864154509504,-0.5984342236383426,0.5945282387632744,1.5075559284238125,2.834954769337685,22.40184336612916,1.2700004577636648,-1.2381368717376233,-0.30966854095458984,-2.8161734335426942,2.1968363516335145,-1.5629209872486385,0.9435839053394588,1.8451640060424808,86.42521908588958,37.61818077476879,1.253252446294051,8,-0.7216663360595703,0.25,1.7016677856445384,2.3466663360595845,3.0833358764648438,3,0.04870680096352542,-1.5343408753385166,56.45666885375977,1.5845109867305345,55.73333358764648,-1.0939484942280975,57.28333282470703,0.04870680096352542
8440,2013-08-30,57.46666717529297,58.1866683959961,57.3033332824707,57.356666564941406,2544600.0,0.002034327886242693,-7.153843445191797,0.10610989269786132,40.08747389212526,38.45139056518349,-0.5824886361464152,0.3196671109934428,1.3819534828768525,2.767864092301849,22.9669664404287,0.8833351135253977,-1.207161287059769,-0.08216648101806356,-2.4009016613647205,2.2365686993285934,-1.2415340711913956,1.0772011091552685,1.653392027801516,73.78639293467002,29.66769157287166,1.1593675901733296,8,-0.6533336639404297,0.133331298828125,1.5849990844726634,2.2299976348877095,1.3499984741210938,4,0.05672850857331069,1.2215749471169441,57.349998474121094,-1.5343408753385166,56.45666885375977,1.5845109867305345,55.73333358764648,0.05672850857331069
8441,2013-09-03,57.02666854858398,58.32333374023438,56.77333450317383,57.63999938964844,1567800.0,-0.007656588564060041,-1.7678584201007617,-5.575703981134757,41.18308142912718,37.949131168673574,0.0486578205093835,0.6416072114164493,1.8378099844452933,3.240748925191717,23.68187319115274,1.549999237060554,-1.1348957459472757,-0.42633190155029865,-2.6592379523354808,1.8065741492348835,-1.5427849269428862,0.6901211238422889,2.0197894429827983,55.028980656189,11.985914624711654,1.1164530253925904,9,-0.14500236511229758,0.5733299255371165,1.574164390563972,2.669996261596701,1.4099998474121236,1,0.0785597275144978,-7.153843445191797,57.46666717529297,1.2215749471169441,57.349998474121094,-1.5343408753385166,56.45666885375977,0.0785597275144978
8442,2013-09-04,57.45000076293945,57.71333312988281,56.79999923706055,57.02999877929688,1602900.0,0.007423407769205692,-1.075756327838153,-0.6847886255216529,55.14606001846477,39.710754303850806,-0.3930110188950451,0.09669347915433235,1.4278447250972732,2.8545887214724104,24.033973217223785,0.9133338928222656,-0.9997860966825556,0.07733364105224894,-2.0243986004472845,2.1790658825517824,-0.9735324796975178,1.1281997618020156,1.5243280413301648,66.79343640264022,17.639910146072893,1.0508661207497658,9,-0.5683345794677734,0.14999771118164062,1.1241655349731445,2.154996871948242,2.3133316040039062,2,0.07159844710947216,-1.7678584201007617,57.02666854858398,-7.153843445191797,57.46666717529297,1.2215749471169441,57.349998474121094,0.07159844710947216
8443,2013-09-05,58.11999893188477,58.72000122070313,57.76333236694336,57.76333236694336,1636800.0,0.011662283029550968,-4.364499775396305,0.8492020962571043,61.604819355625445,42.723319857099625,-0.9981434667050237,-0.6361093389583417,0.758212365477128,2.23737260839863,23.8286723879153,1.270000457763679,-0.7656639940427041,0.7664985656738352,-1.298488872691209,2.8314860040388794,-0.2659951535086904,1.7989922848563609,0.7836432688336359,76.80406441717793,23.143174386342537,1.0324937191825228,9,-1.039999008178718,-0.520000457763679,-0.3441658020019531,1.3566684722900462,1.9366683959960866,3,0.049093815759963855,-1.075756327838153,57.45000076293945,-1.7678584201007617,57.02666854858398,-7.153843445191797,57.46666717529297,0.049093815759963855
8444,2013-09-06,57.563331604003906,58.52000045776367,57.32666778564453,58.11999893188477,2448300.0,-0.009577896388698659,-1.317162147648024,-1.560749962566033,58.14331678381794,44.746508681936255,-0.44780874708911966,-0.20715081881566277,1.283746465482018,2.812612375888598,24.064208555234863,1.1933326721191406,-0.7515272047940584,0.2841646194458036,-1.6248298262397185,2.1931590651313257,-0.6703326033969574,1.2386618422885647,1.271037725234315,40.582041790529864,-16.755073262341305,0.9544972228427618,9,-0.48333168029785156,0.0366668701171875,0.6041679382324219,1.9116687774658203,2.466667175292976,4,0.07985410356422928,-4.364499775396305,58.11999893188477,-1.075756327838153,57.45000076293945,-1.7678584201007617,57.02666854858398,0.07985410356422928
8445,2013-09-09,58.3033332824707,58.61666870117188,57.68333435058594,57.95000076293945,1139400.0,0.012855435184980335,-1.1052685923746255,-0.6347283230656343,64.42795629349061,47.70911785835939,-1.187832564558839,-1.0581086718873678,0.5090703550012847,2.1150482323005946,24.220381083872468,1.0533370971679759,-0.6320985788060938,1.060166358947754,-0.7340412922847719,2.8543740101802797,0.163062533331491,1.9572701845640168,0.46314863271692985,78.59582565004959,14.50936214889623,0.8971038256162641,9,-1.2233333587646484,-0.7033348083496094,0.07166576385498047,1.1716670989990234,1.7233352661132741,0,0.03653309250426062,-1.317162147648024,57.563331604003906,-4.364499775396305,58.11999893188477,-1.075756327838153,57.45000076293945,0.03653309250426062
8446,2013-09-10,58.40999984741211,58.66666793823242,58.13666534423828,58.53666687011719,897900.0,0.0018295105774590592,1.7413750579600051,-0.35849239937813093,57.70659135030709,50.43223569463033,-1.2492460138421393,-1.299944069561974,0.3959784300197171,2.030634021217587,24.519219211197008,0.5300025939941406,-0.4842975066614059,1.2103328704833984,-0.4096788488552008,2.8303445898219977,0.4003270108140953,2.0203387301527016,0.2899524020059516,83.8541118221714,18.079817980697825,0.8100058596693006,9,-1.2033329010009766,-0.9183349609375,0.15166568756103516,1.0650005340576172,2.0699996948242188,1,0.00696226336353889,-1.1052685923746255,58.3033332824707,-1.317162147648024,57.563331604003906,-4.364499775396305,58.11999893188477,0.00696226336353889
8447,2013-09-11,58.86999893188477,59.15999984741211,58.21333312988281,58.540000915527344,1368000.0,0.007875348153986383,1.080586541242753,-2.605240174672545,62.432180042682496,53.52468097468247,-1.3605997733013382,-1.8323621312078657,-0.08651028495302882,1.573646920440737,24.673439799482374,0.9466667175292969,-0.3920333631911177,1.656665420532235,-0.016701257075787623,3.330032098140258,0.8199820817282202,2.49334875933625,-3.4300003051757955,84.18175727272576,17.708692964612865,0.8366833388040128,9,-1.2233333587646555,-1.4750003814697337,-0.20583343505860086,0.6050014495849538,2.796669006347649,2,-0.007360804208439986,1.7413750579600051,58.40999984741211,-1.1052685923746255,58.3033332824707,-1.317162147648024,57.563331604003906,-0.007360804208439986
8448,2013-09-12,58.209999084472656,59.04666519165039,58.11999893188477,58.76666641235352,1105800.0,-0.011211140808338849,-1.51583269898974,-1.686880830453012,55.83690449585823,55.17426485127767,-0.47576683876067705,-1.10925895334168,0.5315837654126625,2.2240695432715043,23.71884528186102,0.9266662597656179,-0.2716431986945267,0.9204990386962919,-0.790190602527197,2.631188679919781,0.06515421808455102,1.7758438593080328,-2.695600433349618,48.181740626762135,-16.220388122506364,0.8553448206117431,9,-0.2433319091796875,-0.8150005340576172,0.46916675567626953,1.2650012969970703,3.3100013732910156,3,0.026684990670014397,1.080586541242753,58.86999893188477,1.7413750579600051,58.40999984741211,-1.1052685923746255,58.3033332824707,0.026684990670014397
8449,2013-09-13,58.30666732788086,58.50666809082031,58.04999923706055,58.15999984741211,695700.0,0.0016606810673183148,-1.4909071993341656,-0.26347420285484874,55.22192723888119,56.855870778695,-0.4721077497121442,-1.1067274066129187,0.39101236699773523,2.114243944146473,22.123663040312277,0.4566688537597656,0.04583188762782697,0.9181673049926786,-0.7870719213219601,2.6234065313073174,0.0655476918353628,1.7707869181499944,-2.7193566528320403,42.21219894652272,-18.617353197058456,0.8526196131573188,9,-0.3400001525878906,-0.9116687774658203,0.3724985122680664,1.1683330535888672,2.7633323669433594,4,0.030013720217605178,-1.51583269898974,58.209999084472656,1.080586541242753,58.86999893188477,1.7413750579600051,58.40999984741211,0.030013720217605178
8450,2013-09-16,59.16666793823242,59.92333221435547,58.709999084472656,59.35333251953125,2546400.0,0.014749610117749334,-1.2060556459136007,-1.2727059925093633,61.34995248103256,59.09663422890671,-1.1908323763493058,-1.829225016319782,-0.5321727090818769,1.24818865467455,20.63214776994958,1.6166648864746094,0.34435938457079374,1.6313344955444364,-0.1575669961483186,3.4202359872371915,0.7368837496980589,2.525785241390814,-3.507903479736335,59.608660857736886,0.2685914829734557,0.894450745846378,9,-0.8050022125244141,-1.4850025177001953,-0.4875020980834961,0.3083324432373047,2.9599990844726562,0,0.01459150685933075,-1.4909071993341656,58.30666732788086,-1.51583269898974,58.209999084472656,1.080586541242753,58.86999893188477,0.01459150685933075
8451,2013-09-17,58.56000137329102,59.41333389282226,58.4900016784668,59.11999893188477,3749400.0,-0.01025351918709927,-1.6381035422342585,3.000020436106513,69.22031798600561,60.660440669744574,-0.38419096847261613,-1.0628262208619077,0.004891464372214216,1.8281797266566144,18.743783667011225,0.9233322143554616,0.5227802835825273,0.8886678695678754,-0.7660968406655755,2.543432579801326,0.061285514451149936,1.7160502246846008,-2.730654204560558,27.22431849605909,-36.48840843355519,0.8273823551167269,9,0.06499862670897727,-0.8783359527587962,0.3083314895629812,0.7616634368896555,2.959999084472649,1,0.025045545438834305,-1.2060556459136007,59.16666793823242,-1.4909071993341656,58.30666732788086,-1.51583269898974,58.209999084472656,0.025045545438834305
8452,2013-09-18,60.68000030517578,60.86999893188477,58.68333435058594,58.68333435058594,4795200.0,0.03620216670369958,-1.1903158876147824,-3.5654904632152586,74.13333310081825,62.05249775254378,-2.232614476010241,-3.074515081474381,-2.1766621989932418,-0.3010622248908916,18.140395740149547,2.30999755859375,0.7685027181264985,2.8398334503173857,0.7195937707269024,4.960073129907869,1.779713610522144,3.8999532901126273,-4.68689373462032,93.26245931665484,26.18145505666287,1.060119839795243,9,-1.5816669464111328,-2.5250015258789062,-1.8116674423217773,-1.358335494995103,1.6533317565917969,2,-0.0032959914623202913,-1.6381035422342585,58.56000137329102,-1.2060556459136007,59.16666793823242,-1.4909071993341656,58.30666732788086,-0.0032959914623202913
8453,2013-09-19,60.52666854858398,61.4900016784668,60.41666793823242,60.66666793823242,3071700.0,-0.002526891163820988,-4.962955113804942,-0.07011658075634558,69.82940536905643,63.350952039792496,-1.9020122450796038,-2.78932533154412,-2.1001864719605905,-0.15524449465151946,18.021768168848673,1.073333740234375,1.0511873962911054,2.5120016098022404,0.11393655827470894,4.910066661329772,1.3129690840384782,3.7110341355660026,-4.240948436348759,71.99614981991073,7.057939589604985,1.1990325257637646,9,-0.9400005340576101,-2.0616683959960866,-1.6583356857299734,-1.2733364105224538,4.496662139892585,3,0.018834662752558184,-1.1903158876147824,60.68000030517578,-1.6381035422342585,58.56000137329102,-1.2060556459136007,59.16666793823242,0.018834662752558184
8454,2013-09-20,60.03666687011719,60.83000183105469,59.95666885375977,60.54333114624024,2250000.0,-0.008095632722185497,-1.6200239183799934,3.6190463215257527,65.32803370888766,63.45096064150328,-1.1446436965706752,-2.196674366054161,-1.7161334807211688,0.3221885561397002,17.569981117185705,0.8733329772949148,1.166566322623467,1.8853332519531278,-0.6496777408851386,4.420344244791394,0.6178277555339946,3.152838748372261,-3.3346042325834446,51.55550638834635,-11.756877014567664,1.267505496419135,9,-0.2666664123535156,-1.5716667175292969,-1.4041671752929688,-0.9850006103515554,4.236663818359375,4,0.024707127576810928,-4.962955113804942,60.52666854858398,-1.1903158876147824,60.68000030517578,-1.6381035422342585,58.56000137329102,0.024707127576810928
8455,2013-09-23,60.5,61.04999923706055,60.16333389282226,60.959999084472656,2237100.0,0.00771750255365089,1.770831843215815,0.9078972135010677,70.65819870339605,64.89002812517982,-1.4121094519401112,-2.5552662601891,-2.2873739442328826,-0.14044858065499,17.306306154625645,1.0133323669433594,1.191774887697676,2.1989997863769517,-0.5223571437590877,4.920356716512991,0.838321321308932,3.5596782514449714,-3.414902239191612,66.99994405110678,2.53071990316505,1.3606784650680208,9,-0.7299995422363281,-2.0349998474121094,-2.21250057220459,-1.448333740234368,4.313331604003892,0,0.009421482559077932,-1.6200239183799934,60.03666687011719,-4.962955113804942,60.52666854858398,-1.1903158876147824,60.68000030517578,0.009421482559077932
8456,2013-09-24,60.0,60.563331604003906,59.63666534423828,60.13999938964844,1859100.0,-0.008264462809917328,-1.1384555794218105,0.3043471049707263,65.02946460088447,65.17861529831339,-0.7407466582683995,-1.9408113700424252,-1.8715080237038961,0.3412202092752068,16.85220009808368,0.926666259765625,1.2877901257543272,1.5631664276123018,-1.2149211824373083,4.341254037661912,0.17412262258749678,2.952210232637107,-2.56250992577894,46.91206671822397,-16.55003686976879,1.3890438050248066,9,-0.22999954223632812,-1.5349998474121094,-1.760833740234375,-0.9483337402343679,2.823333740234382,1,0.035444450378417924,1.770831843215815,60.5,-1.6200239183799934,60.03666687011719,-4.962955113804942,60.52666854858398,0.035444450378417924
8457,2013-09-25,59.95333480834961,60.12333297729492,59.54999923706055,59.99333190917969,1749000.0,-0.0007777531941731697,2.8222346553412256,0.2856948228882834,61.66244105662247,65.8258971383983,-0.5858590349525343,-1.6461849344211004,-1.8936303552962102,0.34860556690526323,15.349879687770041,0.573333740234375,1.2687581657992766,1.3055011749267607,-1.239250057639282,3.8502524074928033,0.03312555864373934,2.577876791209782,-2.1916438057888925,20.790467201510147,-39.29096262641701,1.2723756162830202,9,-0.1833343505859375,-1.4883346557617188,-1.7141685485839844,-0.9016685485839773,2.7133331298828125,2,0.026131417950680413,-1.1384555794218105,60.0,1.770831843215815,60.5,-1.6200239183799934,60.03666687011719,0.026131417950680413
8458,2013-09-26,60.84333419799805,60.92666625976562,59.95000076293945,60.0,1399200.0,0.014844868804937406,-1.0706703492674412,-21.08488316642823,70.01629083825418,67.4697153161064,-1.1879644294916645,-2.309084002763484,-2.8481144192083434,-0.5747794348257642,14.107318259217887,0.9766654968261648,1.3572646143496243,1.9761672973632827,-0.5292681607270708,4.481602755453636,0.7234495683181024,3.228885026408463,-2.7833783413648447,86.22233072916666,22.69639608718783,1.2527177290451785,9,-0.85333251953125,-2.3783340454101562,-3.0550012588500977,-1.7916679382324148,0.7133331298828125,3,0.024489089616961834,2.8222346553412256,59.95333480834961,-1.1384555794218105,60.0,1.770831843215815,60.5,0.024489089616961834
8459,2013-09-27,60.143333435058594,60.75,59.96333312988281,60.64666748046875,1282200.0,-0.01150497046498955,1.215965871847498,-0.5968381770892232,61.28373165424239,67.46235744646306,-0.223542103811333,-1.4641514912285913,-2.0581858769209873,0.07938949885569002,13.417209182747802,0.8800010681152344,1.3590787335435977,1.1364997863769517,-1.3238552347998578,3.596854807553761,-0.09367772421145304,2.3666772969653564,-1.8089739126787023,39.555613199869796,-21.152637130110328,1.2301775105884036,9,-0.15333175659179688,-1.6783332824707031,-2.381667137145996,-1.0916671752929616,1.8633346557617188,4,0.0811394542786239,-1.0706703492674412,60.84333419799805,2.8222346553412256,59.95333480834961,-1.1384555794218105,60.0,0.0811394542786239
8460,2013-09-30,60.72666549682617,60.77333450317383,59.253334045410156,59.70000076293945,3126900.0,0.009699031105375067,1.7142798754776876,-2.0397283737286465,63.42216910032347,66.81811868138726,-0.628400390863149,-1.887503459147382,-2.595827844741379,-0.5486572697747221,13.184343791627889,1.5200004577636719,1.493565536145212,1.5568319320678725,-0.9058464049813395,4.0195102691170845,0.3254927635432665,2.7881711005924785,-2.1398546019593283,88.04775517834139,29.01698969296985,1.2313391685246065,9,-0.6399974822998047,-2.2616653442382812,-3.4375,-1.6749992370605398,0.7933349609375,0,0.05840375332045444,1.215965871847498,60.143333435058594,-1.0706703492674412,60.84333419799805,2.8222346553412256,59.95333480834961,0.05840375332045444
8461,2013-10-01,61.50666809082031,61.76666641235352,60.52000045776367,60.72000122070313,1923600.0,0.012844482528600265,-1.1011193334147826,0.7662354068976723,64.72999404566296,65.77330323081445,-1.0576889442199615,-2.4397543859970625,-3.3060574574192003,-1.3627994918841893,12.841658955021328,1.2466659545898509,1.6660347709930576,2.1128345489501967,-0.3440289342497067,4.5696980321501,0.8844028073502486,3.341266290550145,-2.6876019332654693,89.65523521867456,32.409414143309,1.2284317415999504,10,-0.9966678619384766,-2.9033355712890625,-3.9958343505859375,-2.4550018310546804,0.3400001525878906,1,0.053761057391386924,1.7142798754776876,60.72666549682617,1.215965871847498,60.143333435058594,-1.0706703492674412,60.84333419799805,0.053761057391386924
8462,2013-10-02,61.563331604003906,61.57666778564453,60.72666549682617,60.72666549682617,1381200.0,0.0009212580512396595,-1.0318793399809416,1.0635583357579381,70.08785993597891,65.80202040491696,-1.0905587989170868,-2.289859405298884,-3.2935374390173067,-1.451490809187895,12.480455004027183,0.8500022888183594,1.72559021596431,1.9638315200805678,-0.4965538913364753,4.424216931497611,0.7336388143720498,3.194024225789086,-2.4495054209691958,91.90975252521395,32.13281758129736,1.2301927057085205,10,-1.0533313751220703,-2.9599990844726562,-4.204998016357422,-2.511665344238274,-1.2233314514160156,2,0.020466763305391433,-1.1011193334147826,61.50666809082031,1.7142798754776876,60.72666549682617,1.215965871847498,60.143333435058594,0.020466763305391433
8463,2013-10-03,60.97333145141602,61.61333465576172,60.6966667175293,61.18000030517578,1512300.0,-0.009583629365333302,-1.4122893755427173,-0.2470147314284066,65.082948123548,65.77478867321254,-0.48113269981232776,-1.5548524573734923,-2.6425771287388926,-0.8956776839997715,13.030679465303896,0.9166679382324219,1.7723308690046053,1.2311647415161175,-1.198715975264406,3.661045458296641,0.01622438312585217,2.446105099906383,-1.5942212454494324,68.434936366879,6.170308473870968,1.214940358390263,10,-0.4633312225341868,-2.2433319091796946,-3.859166145324714,-1.9216651916503906,0.8633346557617045,3,0.027771756053146968,-1.0318793399809416,61.563331604003906,-1.1011193334147826,61.50666809082031,1.7142798754776876,60.72666549682617,0.027771756053146968
8464,2013-10-04,62.15999984741211,62.27333450317383,61.03333282470703,61.10333251953125,2594700.0,0.019462088879654393,-1.0724261154801258,-5.11285231740424,66.32726948887765,65.29357431604383,-1.4918115941164345,-2.5080837897594606,-3.762695819535651,-2.141062539919382,13.459825049283658,1.3000030517578054,1.6085827688571328,2.187999725341797,-0.24370524852385245,4.619704699207446,0.9721472384089722,3.4038522122746215,-2.5421340208068273,96.24719739792212,32.256700887219736,1.215852486932826,10,-1.3966655731201172,-2.956666946411133,-5.045834541320801,-3.1083335876464773,-0.7033309936523366,4,-0.00970612163790685,-1.4122893755427173,60.97333145141602,-1.0318793399809416,61.563331604003906,-1.1011193334147826,61.50666809082031,-0.00970612163790685
8465,2013-10-07,60.43333435058594,61.76666641235352,60.41666793823242,61.66666793823242,1746600.0,-0.02777775902613777,-1.1315769660502026,-1.1671919393210806,59.1056398328702,64.63537156404225,0.2507745209383785,-0.6468251425988356,-1.9869904470181936,-0.4838564283230653,13.771062755974095,1.7433319091796875,1.4750548723647086,0.3548341751098647,-1.9525536462357422,2.6622219964554716,-0.7988597355629352,1.5085280857826646,-0.4968122827924333,0.8976524201070855,-64.94510347836717,1.153693910672803,10,0.3299999237060547,-0.9099998474121094,-3.319169044494629,-1.3816680908203054,1.0666656494140625,0,0.026034203757600904,-1.0724261154801258,62.15999984741211,-1.4122893755427173,60.97333145141602,-1.0318793399809416,61.563331604003906,0.026034203757600904
8466,2013-10-08,58.81666564941406,60.67666625976562,58.77000045776367,60.67666625976562,2166300.0,-0.02675127425194268,1.050177608964954,1.5081082920160407,40.476994449907615,62.28143305218504,1.8795943806852478,1.0560144572517913,-0.3549606008702568,1.0723009319330714,13.64536453286479,1.906665802001946,1.37202008240277,-1.282167816162108,-3.534149274608417,0.9698136422842012,-2.4081585453852625,-0.15617708693895338,3.4566688537597656,1.3320223263187925,-58.52072999836423,1.1259907292231555,10,1.7050018310546875,0.7066688537597656,-1.609999656677246,0.2350006103515696,2.976665496826179,1,0.045962054776502725,-1.1315769660502026,60.43333435058594,-1.0724261154801258,62.15999984741211,-1.4122893755427173,60.97333145141602,0.045962054776502725
8467,2013-10-09,58.4366683959961,59.70333480834961,58.16333389282226,59.356666564941406,1939800.0,-0.0064607071690019335,-1.1000005201857996,0.494622509167574,39.56043704776684,58.89744929768644,2.259431072024171,1.477642648264684,0.029099045084457487,1.3844920737090192,14.132781163999141,1.5400009155273509,1.1605030868566075,-1.640498542785636,-3.949866966963718,0.6688698813924461,-2.7951827548746806,-0.4858143306965914,3.766599426269522,6.650473542155052,-49.53194238758152,1.1546842120890426,10,1.781665802001946,1.0999984741210866,-1.1958360671997141,0.6149978637695312,3.8999977111816264,2,0.058353768977797316,1.050177608964954,58.81666564941406,-1.1315769660502026,60.43333435058594,-1.0724261154801258,62.15999984741211,0.058353768977797316
8468,2013-10-10,59.76333236694336,59.76666641235352,59.01666641235352,59.33666610717773,2191800.0,0.022702594233420692,2.4615303355750826,-0.4637685966861938,48.74000619683496,57.50370202464117,0.8531788762403423,0.28808766199763625,-1.2692985708861997,0.008278347839663525,14.550059615993108,1.3299980163574219,1.0680736190139584,-0.3915012359619112,-2.534993275714882,1.7519908037910596,-1.4632472558383967,0.6802447839145742,2.2783380981445305,38.92939748211465,-17.101409970181578,1.0717460198764868,10,0.4550018310546875,0.03666877746582031,-2.5225000381469727,-0.7116661071777273,2.5266685485839844,3,0.009649190612461611,-1.1000005201857996,58.4366683959961,1.050177608964954,58.81666564941406,-1.1315769660502026,60.43333435058594,0.009649190612461611
8469,2013-10-11,60.05666732788086,60.73333358764648,59.6500015258789,59.66666793823242,1436100.0,0.004908276518726273,-4.118117757312352,0.9140619412059071,47.923823693030954,55.781663646053126,0.6104531653895577,0.13974532069212842,-1.5546617314826818,-0.34000344216922684,14.90503663610004,1.0833320617675781,1.0304040916387933,-0.1856662750244169,-2.1465975322384665,1.7752649821896327,-1.1661319036314453,0.7947993535826114,1.8298696743164058,52.54395548554296,-2.0126088037396883,0.9804656286070258,10,0.1616668701171875,-0.2566661834716797,-2.716668128967285,-1.0050010681152273,1.8899993896484375,4,0.029638653932941628,2.4615303355750826,59.76333236694336,-1.1000005201857996,58.4366683959961,1.050177608964954,58.81666564941406,0.029638653932941628
8470,2013-10-14,60.02999877929688,60.19333267211914,59.57666778564453,59.75,1011000.0,-0.0004440564182220941,1.0329615050869625,0.7179467115302033,50.147004832615664,54.16133151127009,0.5899462189869382,0.24707646181958154,-1.5483213517835068,-0.3539855321552423,15.109518474268596,0.6166648864746094,0.8311229437051466,-0.2555013656616154,-2.1537391399542756,1.6427364086310448,-1.204620252807949,0.6936175214847182,1.707610098525386,72.63288358492582,16.402572505540213,0.9491188871463301,10,0.18833541870116477,-0.05166435241699929,-2.689999580383308,-0.97833251953125,1.8633346557617116,0,0.023765952081860053,-4.118117757312352,60.05666732788086,2.4615303355750826,59.76333236694336,-1.1000005201857996,58.4366683959961,0.023765952081860053
8471,2013-10-15,60.02666854858398,60.16333389282226,59.29999923706055,59.76333236694336,1284600.0,-5.547610828959826e-05,2.217395012936853,0.9404904632152096,50.36089453183956,51.96944646636572,0.4037157691186195,0.38569430677814864,-1.5419209946097752,-0.3861495207640928,15.447976948896425,0.8633346557617116,0.7672558278768093,-0.3321649551391701,-2.054941094851614,1.3906111845732738,-1.1935530249953885,0.5292231147170483,1.5679693298382915,72.50330260794703,11.303053184452864,0.8613880698562213,10,0.1916656494140696,0.13499832153321023,-2.686669349670403,-0.9750022888183452,1.5199966430664134,1,0.02454461470277236,1.0329615050869625,60.02999877929688,-4.118117757312352,60.05666732788086,2.4615303355750826,59.76333236694336,0.02454461470277236
8472,2013-10-16,60.47999954223633,60.71333312988281,59.59333419799805,60.31666564941406,2521200.0,0.007552159808526415,2.5555461365659307,0.6202485803685415,48.131634203142355,50.0859671418762,-0.24523553047074387,-0.0878949139772871,-1.9905044903812552,-0.8893047688301863,14.894827526182802,1.1199989318847656,0.6373561846158253,0.13116607666015767,-1.5860735571828926,1.848405710503208,-0.7274537402613674,0.9897858935816828,0.9773861767619394,85.24268133880308,26.083640805907805,0.8586198169215248,10,-0.26166534423828125,-0.3183326721191406,-3.130833625793457,-1.428333282470696,1.7133331298828125,2,0.021715139119449667,2.217395012936853,60.02666854858398,1.0329615050869625,60.02999877929688,-4.118117757312352,60.05666732788086,0.021715139119449667
8473,2013-10-17,61.66666793823242,61.9900016784668,60.38999938964844,60.38999938964844,1725900.0,0.019620840029394904,-1.5065273059213378,7.816311278230609,57.46001571461718,49.10071672251392,-1.4787139219912362,-1.2488052846385074,-3.140700000233096,-2.1337732842934116,14.23864342192559,1.6000022888183594,0.4485949082648588,1.2608345031738253,-0.5541565369867385,3.075825543334389,0.3533389830935434,2.168330023254107,-3.5033340454101634,87.98016926462914,25.25328983675361,0.9074955200802802,10,-1.5900001525878906,-1.5050010681152344,-4.145835876464844,-2.6150016784667898,0.8566665649414062,3,0.010864834948053348,2.5555461365659307,60.47999954223633,2.217395012936853,60.02666854858398,1.0329615050869625,60.02999877929688,0.010864834948053348
8474,2013-10-18,61.52000045776367,61.96666717529297,61.04333114624024,61.75666809082031,2861400.0,-0.002378391526126511,1.812194654382142,-0.18537907377693316,54.05867245376697,48.53994256928022,-1.600709162367508,-1.0385598135347038,-2.9761352799711887,-2.036179855526555,13.988016233370523,0.9233360290527273,0.19398625546495651,1.0400003433227525,-0.8318118681057385,2.9118125547512435,0.104094237608507,1.975906449036998,-3.2801332092285236,82.52785151907062,22.053625507113395,0.935906105714247,10,-1.4433326721191406,-1.3583335876464844,-3.839167594909668,-2.4683341979980398,0.09333419799804688,4,0.012516262224222752,-1.5065273059213378,61.66666793823242,2.5555461365659307,60.47999954223633,2.217395012936853,60.02666854858398,0.012516262224222752
8475,2013-10-21,61.06999969482422,61.4000015258789,60.58000183105469,61.27000045776367,1917600.0,-0.007314706755381151,2.565193594666171,0.8450701955158685,47.687953037593836,49.341160190134254,-1.174400808751109,-0.5730470078441812,-2.512237707518679,-1.6434243337573804,13.429451586816848,0.9399986267089844,0.002181832849387888,0.5614995956420898,-1.3288603846889302,2.45185957597311,-0.3836803945234166,1.5066795858075963,-2.7551297576904403,65.79921380437003,8.643739727514458,0.9451799901655091,10,-0.9933319091796875,-0.8516654968261719,-3.389166831970215,-2.0183334350585866,0.36333465576171875,0,0.014355117522284466,1.812194654382142,61.52000045776367,-1.5065273059213378,61.66666793823242,2.5555461365659307,60.47999954223633,0.014355117522284466
8476,2013-10-22,62.12666702270508,62.40999984741211,61.31000137329102,61.393333435058594,3054300.0,0.01730255990111651,-1.4444472701533317,-3.666653951057621,52.69710559065654,50.80079002823311,-1.913380129869644,-1.5412409332945316,-3.5507174597910662,-2.7389466568453003,13.582193878870994,1.3400001525878906,-0.28890616318500406,1.511833572387694,-0.4938265904944501,3.517493735269838,0.5090034909466254,2.5146636538287623,-3.7382944507446396,89.9408428271928,35.645619709569274,1.002830081441072,10,-1.4133338928222656,-1.8400001525878906,-4.105001449584961,-3.075000762939446,-0.9466667175292969,1,-0.0037557718581814337,2.565193594666171,61.06999969482422,1.812194654382142,61.52000045776367,-1.5065273059213378,61.66666793823242,-0.0037557718581814337
8477,2013-10-23,61.52000045776367,62.06999969482422,61.37333297729492,61.77666854858398,2272500.0,-0.009764994550885753,-1.5333194617838812,-0.3500018206503266,52.61314079443445,51.23113831685528,-0.9201065975983198,-0.8550232331741512,-2.9105086934193523,-2.1685107586360672,13.825471905749257,0.7533340454101562,-0.40812585459969597,0.8268337249755859,-1.1923750866143052,2.846042536565477,-0.18277068081935965,1.8364381307705315,-2.9707627947851662,55.940634259372914,3.292135197282157,1.009604405794945,10,-0.6650009155273438,-1.2333335876464844,-3.3666677474975586,-2.4683341979980398,-0.5100021362304688,2,0.00043343195202072415,-1.4444472701533317,62.12666702270508,2.565193594666171,61.06999969482422,1.812194654382142,61.52000045776367,0.00043343195202072415
8478,2013-10-24,62.33333206176758,62.41666793823242,61.28333282470703,61.643333435058594,4164300.0,0.013220604648114254,1.6459070850644117,-2.688291421437563,50.859214918321825,51.557292897443155,-1.4869105106748464,-1.6348226839288387,-3.618581119782263,-2.9886961832345236,13.594193129934787,1.1333351135253906,-0.1445029872264172,1.5656654357910185,-0.582690480271701,3.714021351853738,0.4914874777596623,2.6398433938223747,-3.6296639114117255,95.46265507164502,46.33267293908497,1.0741779580313582,10,-1.4749984741210938,-2.0433311462402344,-3.7066659927368164,-3.281665802001946,-1.9533309936523509,3,-0.002245979558893274,-1.5333194617838812,61.52000045776367,-1.4444472701533317,62.12666702270508,2.565193594666171,61.06999969482422,-0.002245979558893274
8479,2013-10-25,65.02333068847656,65.10666656494139,63.33333206176758,63.66666793823242,3693600.0,0.043155059062836676,1.3282273190545482,1.9661818121506642,70.76922280257813,53.84865044966121,-3.797662980486045,-4.153427223052546,-6.158286662289754,-5.650442824961971,13.837832629608846,2.773334503173814,0.26017347938601887,4.011664199829099,1.1664105918636096,6.856917807794588,2.589037395846354,5.434291003811843,-6.096882550848115,98.15900047023639,41.15464355299123,1.4226268039827428,10,-2.819997787475593,-3.3883304595947408,-5.997496604919434,-5.97166442871093,-5.086662292480462,4,-0.03844767960718731,1.6459070850644117,62.33333206176758,-1.5333194617838812,61.52000045776367,-1.4444472701533317,62.12666702270508,-0.03844767960718731
8480,2013-10-28,64.27333068847656,64.99666595458984,63.92333221435547,64.86000061035156,2445300.0,-0.011534321482134069,1.4961232057628502,-0.4324360802044759,76.79215343109453,56.78545699402286,-2.6624297225009457,-3.2929263695932605,-5.26049354259051,-4.889890520909859,14.802167772066976,1.0999984741210938,0.46850670994864174,3.0843309402465806,-0.10716300238537713,6.275824882878538,1.4885839689306053,4.680077911562556,-4.85246507666308,78.20394626565485,13.572585295790162,1.5957469713159773,10,-1.923330307006843,-2.6383304595947408,-5.155830383300781,-5.22166442871093,-3.913330078125,0,-0.04138568834416645,1.3282273190545482,65.02333068847656,1.6459070850644117,62.33333206176758,-1.5333194617838812,61.52000045776367,-0.04138568834416645
8481,2013-10-29,64.81333160400389,64.90666961669922,63.84000015258789,64.18333435058594,1555800.0,0.008401632679417848,1.6122305989181918,-1.0738529962546575,80.82500012908253,60.41805320801621,-2.740199033028617,-3.7655608798436475,-5.630806537080204,-5.425512544512493,15.088415396278487,1.0666694641113281,0.7043885519370789,3.458998680114732,-0.12076686875755627,7.038764228987027,1.6691159056785878,5.248881454550876,-4.937601915940178,92.32776992888098,19.521074478569105,1.789882774436146,10,-2.0649986267089773,-3.1783313751220703,-5.695831298828111,-5.76166534423826,-4.236663818359361,1,-0.052149722437800916,1.4961232057628502,64.27333068847656,1.3282273190545482,65.02333068847656,1.6459070850644117,62.33333206176758,-0.052149722437800916
8482,2013-10-30,62.82333374023438,63.23333358764648,61.99333190917969,61.996665954589844,5118000.0,-0.030703526797974057,-1.9759949463044681,1.312176808961591,63.900675520416954,61.1336820753273,-0.4278340375255567,-1.7669176134891345,-3.537920921955326,-3.4459097510654573,14.799872562562422,2.8199996948242045,0.8894805904458636,1.4060007095337,-2.233109339545244,5.045110758612637,-0.41355431500576856,3.2255557340731684,-2.5291291020204554,40.27900832515219,-35.29223300580067,1.8195550245394687,10,0.020000457763657664,-1.1883335113525604,-3.705833435058601,-3.77166748046875,-1.2133331298828196,2,-0.02615801068204293,1.6122305989181918,64.81333160400389,1.4961232057628502,64.27333068847656,1.3282273190545482,65.02333068847656,-0.02615801068204293
8483,2013-10-31,62.66666793823242,63.003334045410156,61.78333282470703,62.82333374023438,2294700.0,-0.002493751806450617,3.7225876950111116,-0.18951482653918908,62.00552797960629,62.01666602264278,-0.12784509521556942,-1.556699549688929,-3.2694697455935113,-3.287722143796124,14.410704188636087,1.220001220703125,1.0911144556262045,1.164668083190918,-2.5095711189784424,4.838907285360271,-0.6724515178937622,3.001787684275598,-1.9874663458803,26.57978952974786,-49.76013762391027,1.8371196010846775,10,0.1766662597656179,-1.0316677093506001,-3.5491676330566406,-3.6150016784667898,-0.8266677856445312,3,-0.02643621675133767,-1.9759949463044681,62.82333374023438,1.6122305989181918,64.81333160400389,1.4961232057628502,64.27333068847656,-0.02643621675133767
8484,2013-11-01,61.55666732788086,63.02666854858398,61.46333312988281,62.9366683959961,2733900.0,-0.017712775337690445,1.004274413429688,8.808566071732583,56.38595650285477,62.98311085211622,1.1040012068337646,-0.520924733571249,-2.0668740634533975,-2.165500798449237,13.455585813183369,1.5633354187011648,1.2801137438951429,0.08483409881591797,-3.576542811619234,3.746211009251077,-1.745854356401658,1.915522554033494,-0.5232685377215986,2.64153428585618,-71.10353392042593,1.8306884552175784,11,1.6383323669433523,0.07833290100096235,-2.3291664123535156,-3.406667709350586,0.006664276123046875,4,-0.019115171610869286,3.7225876950111116,62.66666793823242,-1.9759949463044681,62.82333374023438,1.6122305989181918,64.81333160400389,-0.019115171610869286
8485,2013-11-04,62.00666809082031,62.27999877929688,61.563331604003906,61.66666793823242,1869600.0,0.007310349674106487,-1.6219235627010804,-0.24637673147039754,57.98387059560052,63.570529185998886,0.8949534454736963,-0.892785270135434,-2.423696688136701,-2.633858134661722,13.103731300820105,0.7233314514160227,1.285942032894667,0.45616817474365234,-3.178772891516047,4.091109241003352,-1.3613023583861974,2.273638707873502,-0.6474078786784787,15.779316457098544,-55.721832728065976,1.817470533129849,11,1.1883316040038991,-0.3716678619384908,-2.7791671752929688,-3.910001754760742,-1.6100006103515625,0,-0.03338350146136404,1.004274413429688,61.55666732788086,3.7225876950111116,62.66666793823242,-1.9759949463044681,62.82333374023438,-0.03338350146136404
8486,2013-11-05,61.52000045776367,62.00666809082031,61.18333435058594,61.97000122070313,1657200.0,-0.007848633833119734,2.146491336768983,-1.323531061719551,54.182308969590025,63.744881205460615,1.4377056343710422,-0.20364749210678923,-1.8403850411903306,-2.1611652739872227,14.0551695120286,0.823333740234375,1.3420654642016316,-0.16566619873047017,-3.566052031395202,3.2347196339342617,-1.8658591150628325,1.5345267176018922,3.58666610717772,16.4227430474791,-51.136766314496114,1.7001929163323652,11,1.624999999999993,0.11499977111814985,-2.244166374206543,-3.5033340454101562,-1.7066688537597656,1,-0.01885565407640888,-1.6219235627010804,62.00666809082031,1.004274413429688,61.55666732788086,3.7225876950111116,62.66666793823242,-0.01885565407640888
8487,2013-11-06,61.8466682434082,62.22000122070313,61.56000137329102,62.063331604003906,1122000.0,0.0053099444605628765,1.4905532723463923,0.48147331835713225,50.77765106068797,63.73581855461241,1.2988351004944434,-0.2758931535434783,-2.0146515614179563,-2.5020726606156813,14.654143596901523,0.7000007629394602,1.527752656598679,-0.009498405456540127,-3.0464979624463098,3.0275011515332224,-1.527998183951425,1.5090013730383447,3.1815316772460847,35.98554692592813,-27.793302687322516,1.5184997784948817,11,1.2983322143554616,-0.2116680145263814,-2.29000186920166,-3.243335723876953,-2.523334503173821,2,-0.020534662477942445,2.146491336768983,61.52000045776367,-1.6219235627010804,62.00666809082031,1.004274413429688,61.55666732788086,-0.020534662477942445
8488,2013-11-07,60.34000015258789,62.06999969482422,60.14666748046875,61.76666641235352,2007900.0,-0.024361346109875504,-1.1213243182975214,6.584713981372288,45.438143508899834,60.92125418864815,2.7859903427625596,1.345159600753533,-0.39326646131888765,-1.0229675433295569,15.10650535105118,1.9233322143554688,1.5442100685530207,-1.5449998855590792,-4.508396521163789,1.4183967500456305,-3.026698203361434,-0.06330156775672435,4.61130245666503,6.712937514487251,-52.434924773275284,1.4816983178023548,11,2.2316665649414062,1.295000076293931,-0.7833337783813477,-1.7366676330566406,-1.2366676330566406,3,0.021047405610740588,1.4905532723463923,61.8466682434082,2.146491336768983,61.52000045776367,-1.6219235627010804,62.00666809082031,0.021047405610740588
8489,2013-11-08,61.83666610717773,61.8466682434082,60.35333251953125,60.45333480834961,1916700.0,0.02480387720923205,1.1282660461677305,-0.969625018716968,52.742011578889034,58.249016205069765,0.8825709770768029,-0.01192740763320188,-1.7842578910685702,-2.5250947342444547,15.65296868561578,1.5066680908203125,1.6484273035544632,-0.13733386993408914,-2.973724611382501,2.6990568715143155,-1.555529240658295,1.2808615007901167,2.9224510969238295,79.21876117588096,20.048386640864955,1.4181953707242032,11,0.6900024414062571,-0.20166587829590554,-2.2166662216186452,-3.2333335876464773,-2.7333335876464773,4,5.391696577539129e-05,-1.1213243182975214,60.34000015258789,1.4905532723463923,61.8466682434082,2.146491336768983,61.52000045776367,5.391696577539129e-05
8490,2013-11-11,61.45666885375977,61.77999877929688,61.32666778564453,61.56666564941406,1578600.0,-0.006145176920750006,-1.4504448774654226,-0.07951587284078153,47.4818402770211,54.54422066595183,0.9174914560037735,0.5063957650810806,-1.3045840906956627,-2.1217942834894927,16.28942580501839,0.509998321533196,1.7126848380055861,-0.5886646270751896,-3.2876315070163784,2.110302252865992,-1.9381480670457805,0.7608188128954012,3.117950361396474,63.18333357865157,7.5786600063280645,1.349483439970591,11,0.23333168029784446,0.178331375122049,-1.4733352661132884,-2.6000022888183665,-1.48333740234375,0,0.0017355765002158297,1.1282660461677305,61.83666610717773,-1.1213243182975214,60.34000015258789,1.4905532723463923,61.8466682434082,0.0017355765002158297
8491,2013-11-12,61.5,61.95000076293945,61.22333145141602,61.40666580200195,1913400.0,0.000705068254567065,-2.15941187690222,-0.8485174267383936,49.92150523113813,52.99097952269863,0.3964263337728937,0.6103977663257965,-1.2314954227924133,-2.1264310577556245,17.14224912027914,0.7266693115234304,1.2868106584159662,-0.6190000534057631,-3.1618890345151556,1.9238889277036222,-1.8904445439604558,0.6524444371489295,2.897501145768743,65.27325983602915,9.309928208320855,1.2714444905546929,11,0.08666801452636719,0.13500022888182173,-1.3566656112670898,-2.6433334350585938,-1.4500007629394531,1,-0.01794036617123984,-1.4504448774654226,61.45666885375977,1.1282660461677305,61.83666610717773,-1.1213243182975214,60.34000015258789,-0.01794036617123984
8492,2013-11-13,61.79333114624024,61.83666610717773,61.21666717529297,61.22333145141602,2832900.0,0.004769612133987744,-1.125729158492168,6.107083009768259,47.790502460200095,51.41153224276461,-0.06523591266377338,0.4432274724375347,-1.4162452474959721,-2.382801374393459,17.602157299828672,0.6199989318847585,0.8363992453770379,-0.39133548736571555,-2.821338577034659,2.038667602303228,-1.6063370322001873,0.8236660574687562,2.4341366529165,85.61514508419482,33.21693031681809,1.2150015448344733,11,-0.2066631317138743,-0.15833091735841975,-1.7708301544189524,-2.9366645812988352,-1.0766639709472727,2,-0.032042285235448165,-2.15941187690222,61.5,-1.4504448774654226,61.45666885375977,1.1282660461677305,61.83666610717773,-0.032042285235448165
8493,2013-11-14,62.33666610717773,62.36666870117188,60.53333282470703,60.53333282470703,1688700.0,0.008792776677658543,-1.0332745968654689,3.163744294682163,36.66446646164228,49.22025557151878,-0.737902767724151,-0.04989754647601785,-1.8640459236533218,-2.896072712027099,17.384352787328982,1.8333358764648509,0.26478961829376146,0.11849956512450177,-2.29988104308557,2.5368801733345734,-1.090690738980534,1.3276898692295376,1.7275696792315003,98.50980704227416,49.75608745511937,1.2091903041050376,11,-1.0799980163574148,-0.27499961853026633,-2.45916557312011,-3.479999542236321,-1.8633346557617045,3,-0.048339645911804285,-1.125729158492168,61.79333114624024,-2.15941187690222,61.5,-1.4504448774654226,61.45666885375977,-0.048339645911804285
8494,2013-11-15,62.290000915527344,62.51333236694336,62.11000061035156,62.26666641235352,1846500.0,-0.0007485994129065032,-1.396034219024418,0.012939650923456076,39.4165912140595,47.15722452912533,-0.6439980366060425,0.06051452638658361,-1.7024731934331285,-2.831711162357678,17.10635775248458,0.4033317565917969,0.017835417533952125,0.03333435058593892,-2.362660636668437,2.429329337840322,-1.1646631430412526,1.2313318442131305,1.6175321386442647,88.72063115914806,41.88728882537495,1.1979974936271909,11,-0.9600009918212891,-0.08666801452637429,-2.2808332443237305,-3.4333343505859375,-1.3933334350585938,4,-0.05115858643697235,-1.0332745968654689,62.33666610717773,-1.125729158492168,61.79333114624024,-2.15941187690222,61.5,-0.05115858643697235
8495,2013-11-18,61.9466667175293,62.46666717529297,61.75,62.33333206176758,1341000.0,-0.005511866960214884,1.1938715930588317,-16.570541114930663,34.37500129952055,44.95641256578427,-0.34650924824236995,0.4984496941958554,-1.269708001441856,-2.47819236911765,17.348643755692727,0.7166671752929688,-0.21333119384725308,-0.3538331985473633,-2.6897430873703883,1.9820766902756617,-1.5217881429588758,0.8141217458641492,1.8104317136942,71.38051614021906,29.05017216297751,1.1679549444115116,11,-0.6166667938232422,0.2566661834716726,-1.9374990463256836,-3.0900001525878906,-1.0066680908203196,0,-0.04589971258604386,-1.396034219024418,62.290000915527344,-1.0332745968654689,62.33666610717773,-1.125729158492168,61.79333114624024,-0.04589971258604386
8496,2013-11-19,61.893333435058594,62.26666641235352,61.6966667175293,61.72666549682617,981900.0,-0.000860954839005279,-4.029435029199477,-0.4310392454766086,43.57438504455336,44.15604967510265,-0.26222531186208187,0.5622318345632351,-1.129158297319961,-2.4011495290812945,16.941396179055822,0.5699996948242259,-0.30442519047026195,-0.3954998016357436,-2.7373884111320734,1.9463888078605862,-1.566444106383912,0.7754445031124249,1.7193477581347167,68.68691539269236,25.01904733162293,1.170944304748165,11,-0.5633335113525391,0.3099994659423757,-1.794999122619629,-3.0366668701171875,-1.0600013732910156,1,-0.031021143588220612,1.1938715930588317,61.9466667175293,-1.396034219024418,62.290000915527344,-1.0332745968654689,62.33666610717773,-0.031021143588220612
8497,2013-11-20,61.54666519165039,62.13999938964844,61.38999938964844,61.893333435058594,1224300.0,-0.005601059502990613,-1.272727798167789,-2.079993591357488,42.45958612244558,43.82509885438551,0.04180887793830834,0.9602317395490374,-0.7123331480478043,-2.043085198640142,16.602502379913208,0.75,-0.4715060303264238,-0.7435012817382827,-3.083576617743091,1.5965740542665259,-1.9135389497406834,0.42653638626411805,1.9273754530339389,51.17841420300745,5.128056669179173,1.1700376680024036,11,-0.11333274841308594,0.8033351898193288,-1.3566646575927734,-2.6899986267089844,-0.7966651916503906,2,-0.0243175800009533,-4.029435029199477,61.893333435058594,1.1938715930588317,61.9466667175293,-1.396034219024418,62.290000915527344,-0.0243175800009533
8498,2013-11-21,62.19333267211914,62.22333145141602,61.46666717529297,61.65999984741211,1206300.0,0.010506945883340446,1.5505664210674834,-1.538453073935099,54.57155598018186,44.02838156564027,-0.35125462537933316,0.3188876167267125,-1.2586058836044245,-2.6800690345866656,15.98672811978209,0.756664276123054,-0.5332422522512985,-0.0898338317871108,-2.4302030456613295,2.250535382087108,-1.2600184387242237,1.080350775150002,1.1476130459965646,71.51337125392648,19.147063104459434,1.1701846069371105,11,-0.6700000762939453,0.4333343505859304,-2.0033321380615234,-3.3366661071777344,-1.0266647338867188,3,-0.023743147912833273,-1.272727798167789,61.54666519165039,-4.029435029199477,61.893333435058594,1.1938715930588317,61.9466667175293,-0.023743147912833273
8499,2013-11-22,62.52333450317383,62.65999984741211,61.88666534423828,62.09000015258789,1350900.0,0.005306064442541558,1.188687597167041,0.8125026822115728,53.77496113301514,44.72761721630627,-0.6410192470171623,-0.21925193815651767,-1.4854247806839638,-2.999487661836426,13.773058884720108,0.7733345031738281,-0.5585744754673456,0.3651678085327177,-1.5951753480590583,2.3255109651244936,-0.6150037697631703,1.3453393868286057,0.6898400854359963,89.23895315132928,30.912643937403175,0.9801715782958887,11,-0.9266681671142578,0.1033325195312429,-2.4041671752929688,-3.666667938232422,-1.720001220703125,4,-0.032787807432979155,1.5505664210674834,62.19333267211914,-1.272727798167789,61.54666519165039,-4.029435029199477,61.893333435058594,-0.032787807432979155
8500,2013-11-25,61.61333465576172,62.5099983215332,61.459999084472656,62.496665954589844,1253700.0,-0.014554563582432012,1.3077006916788934,-2.0384520581710626,50.64220780686573,44.807695280276,0.32803732259686313,0.5072573048493254,-0.5084135002747203,-2.0981398804937044,11.576070324362911,1.0633354187011719,-0.4009352270098532,-0.4118322372436509,-2.1115619012072813,1.2878974267199794,-1.2616970692254696,0.4380325947381678,1.4771796485224655,17.585447686101592,-44.13945888023321,0.8498648319818167,11,-0.016668319702148438,1.0133323669433523,-1.4941673278808594,-2.7566680908203125,-0.6800003051757812,0,-0.011631689459709382,1.188687597167041,62.52333450317383,1.5505664210674834,62.19333267211914,-1.272727798167789,61.54666519165039,-0.011631689459709382
8501,2013-11-26,61.43333435058594,61.8033332824707,61.1500015258789,61.606666564941406,1489500.0,-0.002921450464927089,1.3058809273770344,0.19622560027638625,47.09737391271734,44.730680997222365,0.5560625429661101,0.44380750878356423,-0.24255408193688055,-1.9269681210134308,9.441329668689797,0.653331756591804,-0.47411545567590707,-0.422832679748538,-1.5209956099573674,0.6753302504602914,-0.9719141448529527,0.1262487853558767,1.5394260807456277,18.763784082842562,-44.307802667830785,0.5490814651044158,11,0.1633319854736328,1.1933326721191335,-1.2858333587646484,-2.5766677856445312,-0.5366668701171875,1,-0.008030424021291171,1.3077006916788934,61.61333465576172,1.188687597167041,62.52333450317383,1.5505664210674834,62.19333267211914,-0.008030424021291171
8502,2013-11-27,61.18000030517578,61.6500015258789,60.98333358764648,61.6500015258789,621600.0,-0.00412372286297269,1.8368774754886905,2.7115630089352116,57.15909438192462,47.00786187725373,0.7970663366313815,0.5983946811006433,0.027121183517301972,-1.6915299549444498,8.933302303407507,0.6666679382324219,-0.43653625492341064,-0.5940000534057646,-1.6317183406653797,0.44371823385385056,-1.1128591970355686,-0.07514090977596055,1.6797164081212728,11.72962814655759,-56.05557412135232,0.518859143629807,11,0.6416664123535156,1.4466667175292898,-0.6800003051757812,-2.2550010681152344,1.3566665649414062,2,-0.0056663655063576845,1.3058809273770344,61.43333435058594,1.3077006916788934,61.61333465576172,1.188687597167041,62.52333450317383,-0.0056663655063576845
8503,2013-11-29,61.0099983215332,61.43333435058594,60.94333267211914,61.15999984741211,459900.0,-0.002778718254242918,-2.45884158655788,0.3191513538081991,40.89573106893846,47.17221075001807,0.8482975914145641,0.6723934037021593,0.21676896692984826,-1.546661619955401,8.579987839136047,0.4900016784667969,-0.44496847194673705,-0.6811685562133789,-1.682714456209574,0.3203773437828161,-1.1819415062114729,-0.18039560621528494,1.7411964224507201,3.883434737585942,-59.87552697497631,0.500772949998096,11,0.7916679382324219,1.616668701171868,-0.4391651153564453,-2.0849990844726562,2.2166671752929688,4,-0.004261569065499238,1.8368774754886905,61.18000030517578,1.3058809273770344,61.43333435058594,1.3077006916788934,61.61333465576172,-0.004261569065499238
8504,2013-12-02,60.38000106811523,61.43000030517578,60.2599983215332,61.13666534423828,1316100.0,-0.010326131302246244,-1.3478227587447515,5.044377193428662,38.76129874887492,47.65957713327967,1.3174086995105725,1.275092557233556,0.8752930862727268,-0.956520950146178,8.672733022864893,1.1700019836425781,-0.4600197275048288,-1.2523324966430707,-2.4127803120764497,-0.09188468120969162,-1.8325564043597637,-0.6721085889263776,2.2670125853280894,5.333455403645518,-56.08181416452593,0.5802239077166896,12,1.079998016357429,2.2466659545898438,0.1941661834716868,-1.4516677856445241,2.5766677856445455,0,0.013028599804590035,-2.45884158655788,61.0099983215332,1.8368774754886905,61.18000030517578,1.3058809273770344,61.43333435058594,0.013028599804590035
8505,2013-12-03,59.9366683959961,60.37666702270508,59.599998474121094,60.16666793823242,1617600.0,-0.007342376023130592,1.389757795214592,0.3039651130548641,34.93900897298697,46.70009090310562,1.6155292885440034,1.6394501101324508,1.3276523252278594,-0.5585822536743308,8.945991904749699,0.7800025939941335,-0.39837635431631924,-1.5921651840209918,-2.9623319021870103,-0.2219984658549734,-2.277248543104001,-0.9070818249379826,2.6103314105282323,15.280016482251604,-43.76160273045509,0.6850833590830093,12,1.1933307647705007,2.361663818359368,1.9824981689452912,0.33666419982908025,4.343330383300788,1,0.014459677350576516,-1.3478227587447515,60.38000106811523,-2.45884158655788,61.0099983215332,1.8368774754886905,61.18000030517578,0.014459677350576516
8506,2013-12-04,60.36000061035156,60.5533332824707,59.26666641235352,59.46666717529297,2722800.0,0.007062992082885522,1.0104189018429663,-3.884066143665222,36.528857233614765,46.04112102656886,1.0636774990211748,1.185541070317484,0.9345709038290977,-1.0095533672722894,9.63804169345207,1.2866668701171804,-0.37280377253592434,-1.110832977294919,-2.5773905271614552,0.35572457257161716,-1.8441117522281871,-0.37755420236165094,2.010179116228578,45.874127888830714,-9.401038357282758,0.7332787749332689,12,0.60333251953125,1.7266674041748047,1.6324996948242045,-0.0866680145263814,3.3699989318847656,2,0.009498570815720697,1.389757795214592,59.9366683959961,-1.3478227587447515,60.38000106811523,-2.45884158655788,61.0099983215332,0.009498570815720697
8507,2013-12-05,60.57666778564453,60.9033317565918,60.01333236694336,60.06666564941406,1602000.0,0.003589582059345009,-1.8864749839164645,0.5708978486817945,32.37652724693328,43.575006722874576,0.7766157811762611,0.9158039996323453,0.7528003075856304,-1.244151382991035,10.051881501297908,0.8899993896484375,-0.26554281025844517,-0.8306657791137724,-2.3381134797652336,0.6767819215376889,-1.5843896294395066,-0.07694192878803818,1.545230875797479,60.46156636072799,10.215132308291999,0.7537238503257322,12,0.38666534423828125,0.6733322143554688,1.6149988174438334,-0.30333518981935015,3.9166641235351562,3,0.0052825569071670575,1.0104189018429663,60.36000061035156,1.389757795214592,59.9366683959961,-1.3478227587447515,60.38000106811523,0.0052825569071670575
8508,2013-12-06,61.61000061035156,62.09000015258789,60.81000137329102,61.06000137329102,1742700.0,0.017058264551024216,-1.4380946844879958,1.0784253594028015,44.31438191094536,42.523831253755716,-0.3890804729614956,-0.018451184228013062,-0.2616007586045015,-2.291876931866348,10.66277004989851,1.5133323669433594,-0.25096552643243086,0.13916702270508097,-1.283589491504351,1.561923536914513,-0.5722112343996315,0.8505452798097934,-2.3433341979980398,82.99883802626596,36.065123650452676,0.7113782571047159,12,-0.7216682434082031,-0.4633331298828125,0.6291666030883647,-1.3366680145263814,2.7699966430664062,4,0.015040841593660481,-1.8864749839164645,60.57666778564453,1.0104189018429663,60.36000061035156,1.389757795214592,59.9366683959961,0.015040841593660481
8509,2013-12-09,61.84000015258789,62.44333267211914,61.61000061035156,61.61000061035156,1901400.0,0.0037331527342605586,-6.246380176803277,0.41818156597008427,49.09091027314957,42.35146486112058,-0.8115474624666916,-0.26160053677954664,-0.44703902633404624,-2.4539115608960245,11.178996849735464,0.8333320617675781,-0.193274374898337,0.368999862670897,-1.0539379015099257,1.7919376268517198,-0.3424690194195179,1.080468744761312,-2.516867065429679,81.00736841094017,35.630720506428844,0.7114688820904125,12,-0.9850006103515625,-0.6933326721191406,0.39916706085203657,-1.5666675567627095,2.6633338928222656,0,0.02242343694723048,-1.4380946844879958,61.61000061035156,-1.8864749839164645,60.57666778564453,1.0104189018429663,60.36000061035156,0.02242343694723048
8510,2013-12-10,61.563331604003906,62.5,61.5,61.88000106811523,2320200.0,-0.004473941589607344,-3.5112849238923736,-1.3768264972716258,47.29062712579973,42.37293744035196,-0.6064974493120516,0.024736910451636618,-0.14691077198335734,-2.136383034155145,11.758423517901303,1.0,-0.30332852089009776,0.08699817657470987,-1.3365128473865155,1.5105092005359353,-0.6247573354059028,0.7987536885553226,-2.115390533447254,71.03087662916066,27.42126776857539,0.7117555119806117,12,-0.6799983978271484,-0.5999984741210938,0.8516683578491069,-1.2899990081787251,3.1433334350585938,1,0.0226325836086696,-6.246380176803277,61.84000015258789,-1.4380946844879958,61.61000061035156,-1.8864749839164645,60.57666778564453,0.0226325836086696
8511,2013-12-11,60.39666748046875,61.48666763305664,60.26333236694336,61.48666763305664,2061000.0,-0.018950633325687027,1.244651550201759,3.442075337597803,41.67874286124382,40.652898382498535,0.4443826710995964,1.1641927148903903,1.0049943445032028,-0.9282559205469738,12.870120547019374,1.2999992370605469,-0.47289289136107016,-1.0244993209838853,-2.5274489532104027,0.47845031124263215,-1.775974137097144,-0.27302450487062657,-0.7656028741455003,15.415615196398027,-26.11147522527063,0.7514748161132578,12,0.4866657257080078,0.5666656494140625,2.018332481384263,-0.1233348846435689,5.613334655761719,2,0.06429711208956923,-3.5112849238923736,61.563331604003906,-6.246380176803277,61.84000015258789,-1.4380946844879958,61.61000061035156,0.06429711208956923
8512,2013-12-12,59.813331604003906,60.0,59.22333145141602,59.92333221435547,3186000.0,-0.009658411644210108,4.898684667980013,0.10091797702082685,32.619275657129705,39.7332922256309,0.9090675933906667,1.677597613572189,1.56466178744882,-0.30775875863238156,14.2818888533257,1.1733360290527273,-0.5769454911728218,-1.5088352203369126,-3.161914095715396,0.14424365504157066,-2.3353746580261543,-0.682295782647671,2.6866683959960938,18.006098079186373,-18.912989069612237,0.82653943768924,12,1.0483341217041016,1.1283340454101562,2.5766687393188334,0.46000099182127485,5.966667175292983,3,0.06548152114586836,1.244651550201759,60.39666748046875,-3.5112849238923736,61.563331604003906,-6.246380176803277,61.84000015258789,0.06548152114586836
8513,2013-12-13,59.32333374023438,60.063331604003906,59.17666625976562,59.813331604003906,1715100.0,-0.00819211788792451,-1.2638278807475933,4.454501317797133,27.16459190256728,38.44476924270783,1.2679945825230945,2.0345833469241654,2.043829786252026,0.21554453500019122,15.173769815921027,0.8866653442382884,-0.6592760657180392,-1.8481664657592702,-3.654138879409693,-0.0421940521088473,-2.7511526725844817,-0.9451802589340588,3.1111328887939393,4.413263666333442,-24.818317613576514,0.902986206825211,12,1.5149993896484304,1.594999313354485,3.0666666030883576,0.949998855590799,5.716667175292962,4,0.08714948811851575,4.898684667980013,59.813331604003906,1.244651550201759,60.39666748046875,-3.5112849238923736,61.563331604003906,0.08714948811851575
8514,2013-12-16,59.10333251953125,59.79666519165039,58.9466667175293,59.55666732788086,1571100.0,-0.003708510746656235,-1.217388059330172,0.9251771117166346,30.13190601228591,37.91064669151882,1.4392033823265677,2.111883951213322,2.2119656981069085,0.46322628955577727,16.305377990506255,0.8499984741210938,-0.8178592159088254,-1.9088342666625948,-3.8560767797895323,0.03840824646434271,-2.8824555232260636,-0.935213010099126,3.2008220947265613,4.408981357724493,-25.209506879335375,0.9736212565634674,12,1.6200008392333984,1.7000007629394531,3.0000009536743093,1.170000076293931,4.496665954589844,0,0.08927863301351069,-1.2638278807475933,59.32333374023438,4.898684667980013,59.813331604003906,1.244651550201759,60.39666748046875,0.08927863301351069
8515,2013-12-17,59.10333251953125,59.43999862670898,56.87666702270508,57.42666625976562,4191300.0,0.0,1.1815602284274742,-3.6985164802800585,31.015733298522363,37.29807736539745,1.4623446289991051,1.9899734928817452,2.214695144995588,0.491773307023351,17.593465526770775,2.563331604003899,-0.8718952728967508,-1.7666675567626982,-3.8378715971958215,0.3045364836704252,-2.8022695769792563,-0.73106553654614,2.9993728209228507,48.30076360133854,16.594201925136467,1.0356020202165608,12,0.5850009918212891,0.6650009155273438,2.977501869201653,1.2966670989990163,4.420001983642578,1,0.09136543229765293,-1.217388059330172,59.10333251953125,-1.2638278807475933,59.32333374023438,4.898684667980013,59.813331604003906,0.09136543229765293
8516,2013-12-18,59.97333145141602,60.0,58.5966682434082,59.02999877929688,3170400.0,0.014719964083197423,1.8160415813466113,0.5626239966509504,41.06611988058829,38.26358765802578,0.5942168180470233,1.0211104788958991,1.4097094369128698,-0.3522068950509194,18.69348633099553,1.4033317565917969,-0.8466027179274107,-0.8006685256957908,-2.8500300396197744,1.2486929882281927,-1.8253492826577826,0.22401223126620096,1.7112908236181568,97.17572558103367,60.34213814261939,1.0246807569619913,12,-0.28499794006348367,-0.20499801635742898,1.6891689300536967,0.6466674804687429,3.920001983642571,2,0.07892397292421416,1.1815602284274742,59.10333251953125,-1.217388059330172,59.10333251953125,-1.2638278807475933,59.32333374023438,0.07892397292421416
8517,2013-12-19,60.04999923706055,60.22000122070313,59.51333236694336,59.97666549682617,1328400.0,0.001278364629562656,2.419329235653423,0.07773900173481231,42.79279537287255,38.0945224871288,0.48610354484644347,0.871235876885514,1.4125365147501299,-0.4057120115766679,19.51222718451707,0.7066688537597727,-0.7527682541893128,-0.6491674423217759,-2.6890130251736224,1.3906781405300706,-1.6690902337477027,0.37075534910415087,1.2499866177873074,94.91519622105442,51.686519376005734,1.0199227914259237,12,-0.3616657257080078,-0.2816658020019531,1.5608348846435476,0.8900012969970632,2.990001678466797,3,0.0992506740198531,1.8160415813466113,59.97333145141602,1.1815602284274742,59.10333251953125,-1.217388059330172,59.10333251953125,0.0992506740198531
8518,2013-12-20,60.71666717529297,61.01333236694336,59.92666625976562,60.393333435058594,2976900.0,0.0111018808776433,1.3709144478938806,4.409071993341656,52.513684205729405,38.474830701859894,-0.35828775431103566,0.09303770850409876,0.7919803031452588,-1.0407943496964265,20.18645616049024,1.0866661071777415,-0.6771919560254389,0.0913337707519517,-1.8238880640266686,2.006555605530572,-0.8662771466373584,1.0489446881412618,-3.8400001525878906,92.82839758687277,42.95533094357782,0.9576109173893091,12,-1.0283336639404297,-0.948333740234375,0.8941669464111257,0.22333335876464133,0.529998779296875,4,0.08339277894463071,2.419329235653423,60.04999923706055,1.8160415813466113,59.97333145141602,1.1815602284274742,59.10333251953125,0.08339277894463071
8519,2013-12-23,60.47333145141602,60.72666549682617,59.106666564941406,60.29999923706055,2500800.0,-0.00400772531164173,3.764700602497504,0.5360783388390971,54.130293477105674,39.23479362978277,-0.36788856681297233,0.18437053736692377,1.0700943858645715,-0.7789959445602292,21.545001595763384,1.6199989318847656,-0.6000079383099362,-0.04950180053710085,-1.7436978067636772,1.6446942056894756,-0.896599803650389,0.7975962025761874,-3.5139311218261824,86.94598497605149,31.34644542121316,0.8470980031132892,12,-1.2916641235351634,-0.704998016357429,1.185835838317864,0.4800014495849467,0.6133346557617045,0,0.07551542728847616,1.3709144478938806,60.71666717529297,2.419329235653423,60.04999923706055,1.8160415813466113,59.97333145141602,0.07551542728847616
8520,2013-12-24,60.89666748046875,60.996665954589844,60.3033332824707,60.459999084472656,621000.0,0.007000375519129909,1.1780129180697192,2.5192570095513735,54.13032041074206,40.6183022463937,-1.001001847217573,-0.3113735848551258,0.6880327102834087,-1.1951648147428386,22.493390759521233,0.6933326721191406,-0.6603839841989796,0.40966758728027486,-1.2163578308797014,2.035693005440251,-0.4033451217997097,1.2226802963602594,-3.8561885101318367,95.1724823760801,36.75884446384094,0.8130127090799869,12,-1.9516677856445312,-1.1283340454101562,0.8699989318847656,0.31999969482421164,-1.9366683959960938,1,0.04439210067643473,3.764700602497504,60.47333145141602,1.3709144478938806,60.71666717529297,2.419329235653423,60.04999923706055,0.04439210067643473
8521,2013-12-26,60.93999862670898,61.16999816894531,60.73666763305664,61.11333465576172,602100.0,0.0007115520115139606,2.0232743822108668,-0.39695116624444715,52.87293567604249,42.868708915161776,-1.071875536305079,-0.41482766377291824,0.6874377766920148,-1.2191883543441193,23.15964868585105,0.4333305358886719,-0.784351058337613,0.4776655197143498,-1.1022274532014649,2.0575584926301644,-0.31228096674355754,1.267612006172257,-3.8200625884399315,88.8530015345076,29.43029303125482,0.7899464864579078,12,-1.916666030883782,-1.1716651916503835,0.8266677856445384,0.2766685485839844,-1.6233329772949148,3,0.04239146594487475,1.1780129180697192,60.89666748046875,3.764700602497504,60.47333145141602,1.3709144478938806,60.71666717529297,0.04239146594487475
8522,2013-12-27,60.83333206176758,61.22999954223633,60.606666564941406,61.09333419799805,882300.0,-0.001750353911144531,1.3375008940705242,1.4999889962366515,42.804188859161414,44.6064419103389,-0.8999449602282397,-0.35359315990862683,0.8218677587997831,-1.095448060303255,23.74507292031482,0.6233329772949219,-0.88986650195028,0.3883323669433594,-1.165804973829374,1.9424697077160928,-0.3887363034430038,1.1654010373297226,-3.5513935382714834,81.31863985958078,23.850462336482835,0.7770686703863657,12,-1.779998779296875,-1.0649986267089844,0.9333343505859375,0.5616683959960866,-2.299999237060547,4,0.050301393489083024,2.0232743822108668,60.93999862670898,1.1780129180697192,60.89666748046875,3.764700602497504,60.47333145141602,0.050301393489083024
8523,2013-12-30,60.75,61.099998474121094,60.61999893188477,60.83000183105469,944100.0,-0.0013698421398808946,-1.823493773140433,0.30769682208985005,39.619053708718596,45.66056943216475,-0.6626419979802947,-0.30645009548444335,0.8943116112933964,-0.9865183506258575,24.32625138035943,0.479999542236321,-0.8656236983456722,0.31800022125244,-1.2205089979210655,1.8565094404259455,-0.45125438833431275,1.0872548308391927,-3.231177815379489,77.39405230507762,21.95730729384085,0.7692546095867526,12,-1.6966667175292969,-0.9816665649414062,1.1416664123535156,0.8283329010009695,-1.0200004577636719,0,0.037695488321437765,1.3375008940705242,60.83333206176758,2.0232743822108668,60.93999862670898,1.1780129180697192,60.89666748046875,0.037695488321437765
8524,2013-12-31,61.16666793823242,61.26666641235352,60.87333297729492,60.88666534423828,1034700.0,0.006858731493537773,-1.5652125237900227,-3.4999523173755485,46.32037634549386,47.3610853262727,-0.8446725085000111,-0.6968911074640829,0.47610094500791433,-1.3836345492535713,24.286582882812457,0.5166664123535227,-0.7063032218900958,0.6953348159790025,-0.8774194983883632,2.268089130346368,-0.0910423412046768,1.4817119731626818,-3.4251751121549603,89.6195333660678,34.661801280747625,0.786377157183682,12,-1.2350006103515625,-1.3983345031738281,0.9083318710327148,0.4116649627685476,-0.3133354187011719,1,0.0013078694500443522,-1.823493773140433,60.75,1.3375008940705242,60.83333206176758,2.0232743822108668,60.93999862670898,0.0013078694500443522
8525,2014-01-02,60.8033332824707,61.0,60.22999954223633,60.67666625976562,1547100.0,-0.005940075992509897,1.9615376150827128,0.45237803299685103,54.43312327579972,48.84630792574063,-0.24008011128996998,-0.2796361008978181,0.8481461736520401,-1.0022366742917654,23.89713930638509,0.9366683959960938,-0.45437213443796054,0.28866691589355753,-1.2697529295081367,1.8470867612952517,-0.4905430068072931,1.0678768385944082,-2.7798265694911564,55.30549463489268,-4.461795324477237,0.7792099227008477,1,-0.6166667938232422,-1.1100006103515625,1.308333396911621,0.7749996185302663,-0.020000457763671875,3,0.004659823884831438,-1.5652125237900227,61.16666793823242,-1.823493773140433,60.75,1.3375008940705242,60.83333206176758,0.004659823884831438
8526,2014-01-03,60.93333435058594,61.34000015258789,60.57333374023438,60.61999893188477,1221600.0,0.0021380582461045794,-2.770498569485581,2.4736937208249823,63.548401982409445,51.15248643791139,-0.2453893113941703,-0.38417918978865373,0.6944811373880242,-1.1173333886374621,23.115548872340856,0.7666664123535085,-0.20698306112532805,0.3900012969970703,-1.1775055920920963,1.957508186086237,-0.3937521475475094,1.17375474154165,-2.6503748616564735,63.36346140628222,-1.6166775627061796,0.7837534445445823,1,-0.7100009918212891,-1.2450008392333984,1.1783323287963867,0.644998550415032,0.2066650390625,4,-0.032385151529038314,1.9615376150827128,60.8033332824707,-1.5652125237900227,61.16666793823242,-1.823493773140433,60.75,-0.032385151529038314
8527,2014-01-06,60.89666748046875,61.53666687011719,60.7599983215332,61.09000015258789,1752300.0,-0.0006017538759034435,-2.32854865737524,-0.6170150598376064,71.37677103158316,53.24838497411737,-0.08492300857092516,-0.3397275535138746,0.7261277362154317,-1.054913228575444,22.687639065488096,0.7766685485839844,0.04871417649233223,0.33733444213866903,-1.2381176264834721,1.9127865107608102,-0.45039159217240154,1.1250604764497396,-2.3080039251734448,51.02047965901295,-20.72782207398346,0.7877260343110697,1,-0.5750007629394531,-1.208333969116211,1.2149991989135742,0.7383327484130717,1.3800010681152273,0,-0.025945620613171294,-2.770498569485581,60.93333435058594,1.9615376150827128,60.8033332824707,-1.5652125237900227,61.16666793823242,-0.025945620613171294
8528,2014-01-07,62.53666687011719,62.72333145141602,61.52333450317383,61.63333129882813,3716100.0,0.02693085611251922,-1.1365010153697905,-4.672441348828913,83.6601004086959,56.52947463318296,-1.608786872123197,-2.009786679281248,-0.9261586157256829,-2.6288641077248514,23.215997241879638,1.8266639709472727,0.22796245410818017,1.9310005187988253,0.18064747079721144,3.681353566800439,1.0558239947980184,2.806177042799632,-3.5942429170432533,92.51344834550135,11.741257283503927,0.8751765240008076,1,-1.0600013732910156,-2.7366676330566406,-0.3125,-0.9016666412353658,0.9366645812988352,1,-0.06401578858887225,-2.32854865737524,60.89666748046875,-2.770498569485581,60.93333435058594,1.9615376150827128,60.8033332824707,-0.06401578858887225
8529,2014-01-08,63.22666549682617,63.253334045410156,62.143333435058594,62.53333282470703,3745200.0,0.011033505001826427,1.9732035660459295,0.7675250418067323,85.60733686252954,60.02692090560379,-2.0865784447944336,-2.7305710824997504,-1.7073996544304038,-3.242383194772245,24.004998564548124,1.1100006103515625,0.4206574404108139,2.5516658782959,0.5098576206848335,4.593474135906966,1.5307617494903667,3.572570007101433,-3.7549144939843444,99.11790942894383,13.650131642023254,1.0209041288055318,1,-1.4849987030029297,-3.1616649627685547,-1.0124988555908203,-1.5916652679443501,0.49666595458985086,2,-0.0553036590987922,-1.1365010153697905,62.53666687011719,-2.32854865737524,60.89666748046875,-2.770498569485581,60.93333435058594,-0.0553036590987922
8530,2014-01-09,62.95666885375977,63.31000137329102,62.68999862670898,63.20000076293945,2044200.0,-0.004270297048639238,1.6762720237114892,-0.35095981909513535,78.74119459503981,62.901171896603486,-1.669171970405472,-2.4778790954641963,-1.5094855879968918,-2.8951570777410396,24.75295492416173,0.6200027465820455,0.4911281292206695,2.2120023727417077,-0.04153150294080632,4.465536248424222,1.0852354349004543,3.3387693105829612,-2.8798645641070095,87.08895025236932,2.974002540525774,1.1267669378412566,1,-1.1866683959961009,-2.863334655761726,-0.9133358001709055,-1.321668624877951,0.863330841064446,3,-0.03340926978068526,1.9732035660459295,63.22666549682617,-1.1365010153697905,62.53666687011719,-2.32854865737524,60.89666748046875,-0.03340926978068526
8531,2014-01-10,64.27999877929689,64.32666778564453,63.06000137329102,63.30666732788086,2795400.0,0.021019694174274628,1.374993294495067,-4.000015676930006,82.8586295651187,67.35166530837652,-2.759041371974156,-3.6842564648030844,-2.9084155743019835,-4.126551203224693,24.81081241998328,1.3699989318847585,0.6129931910425483,3.3411657333374194,0.5979087767032283,6.0844226899716105,1.9695372550203274,4.712794211654511,-3.6212190145892365,98.69152421279189,15.284157351345144,1.3716284783170951,1,-2.0016651153564595,-3.6783313751220845,-2.565833091735854,-2.6449985504150675,0.08000183105467329,4,-0.05439741787481267,1.6762720237114892,62.95666885375977,1.9732035660459295,63.22666549682617,-1.1365010153697905,62.53666687011719,-0.05439741787481267
8532,2014-01-13,63.72999954223633,64.33333587646484,63.54333114624024,63.95333480834961,1716300.0,-0.008556304410473947,-1.6480366207628865,-0.2294544841722384,73.83967034233918,71.15395604544548,-1.9611778568703144,-2.978494327907029,-2.3778127525604162,-3.510246292158115,24.169678383780777,0.7900047302246023,0.7051981168845387,2.5953330993652344,-0.36058056276166894,5.551246761492131,1.1173762683017827,4.073289930428686,-2.337642173341301,78.52896657050738,-3.534409355435429,1.4779568310634486,1,-1.4483318328857422,-3.124998092651367,-2.2049989700317383,-2.0949993133545064,0.7366676330566406,0,-0.040640203533524266,1.374993294495067,64.27999877929689,1.6762720237114892,62.95666885375977,1.9732035660459295,63.22666549682617,-0.040640203533524266
8533,2014-01-14,64.49333190917969,64.50666809082031,63.48333358764648,64.12999725341797,1672500.0,0.01197759881415772,4.247774799976562,-1.626857513749872,79.38600038035472,74.82791427154112,-2.3888956442126528,-3.5148524377130457,-3.1470208783293288,-4.197903194056572,23.613793863978437,1.0233345031738352,0.8384159553521613,3.100165557861331,-0.08420532098936917,6.284536436712031,1.507980118435981,4.692350997286681,-2.5127788387707,99.43570490078027,17.24680006240625,1.5921854394253505,1,-2.124998092651367,-3.801664352416992,-3.3866653442382812,-2.8583316802978658,0.03666687011720171,1,-0.03437042706550253,-1.6480366207628865,63.72999954223633,1.374993294495067,64.27999877929689,1.6762720237114892,62.95666885375977,-0.03437042706550253
8534,2014-01-15,64.37999725341797,64.61333465576172,64.13333129882811,64.43000030517578,1645800.0,-0.0017573081186333939,1.303987988427944,-0.13762257732608194,76.67178019836453,77.29887615182611,-1.9800377740151518,-3.1472978870529786,-3.0052159733171635,-4.0130417387420465,22.907257112851298,0.48000335693360796,1.0673406063170034,2.7229976654052734,-0.5360527394533392,5.982048070263879,1.0934724629759671,4.35252286783458,-1.8942211789267134,87.86808967236627,7.0190756308583815,1.6295252024293028,1,-1.7866630554199219,-3.6349964141845703,-3.362497329711914,-2.744997024536147,0.4633331298828125,2,-0.014083035735976357,4.247774799976562,64.49333190917969,-1.6480366207628865,63.72999954223633,1.374993294495067,64.27999877929689,-0.014083035735976357
8535,2014-01-16,64.50333404541016,64.75,64.02666473388672,64.17333221435547,1247100.0,0.0019157626165577923,-1.3208489388264668,-6.599633811412877,76.95413877540659,78.78840246215913,-1.7023559109292776,-2.9991028990597783,-3.1125694259849936,-4.0666550566821655,21.072584228820023,0.7233352661132812,1.3496809719003906,2.576334381103514,-0.6866671058855331,5.839335868092569,0.944833637608987,4.207835124598041,-1.5920462546648082,85.40436952483273,5.337805745682715,1.6315007434945268,1,-1.7483348846435547,-3.690000534057617,-3.502500534057617,-2.8683338165283345,1.2866668701171875,3,-0.012092438407059869,1.303987988427944,64.37999725341797,4.247774799976562,64.49333190917969,-1.6480366207628865,63.72999954223633,-0.012092438407059869
8536,2014-01-17,64.7066650390625,65.23999786376953,64.56666564941406,64.71666717529297,2391600.0,0.0031522555641727568,-3.6436557838520427,-0.030309335552781244,78.87676034107055,79.62173460765773,-1.468589467531416,-2.9825598735939565,-3.281535661813308,-4.194806342585281,19.889962065511785,0.736663818359375,1.5883923922371324,2.5429986953735337,-0.8087831280562199,5.89478051880328,0.8671077836586605,4.218889607088407,-1.427634806466223,69.63945632889552,-9.84453767533067,1.6758909117148735,1,-1.3249988555908203,-3.6483325958251953,-3.783331871032715,-3.0716648101806783,1.480003356933608,4,-0.013702844115100254,-1.3208489388264668,64.50333404541016,1.303987988427944,64.37999725341797,4.247774799976562,64.49333190917969,-0.013702844115100254
8537,2014-01-21,66.01000213623047,66.05000305175781,65.09333038330078,65.336669921875,2865000.0,0.020142238769084386,1.5398365420645932,-67.31884057971014,83.17915731440159,79.56829648606946,-2.2018727351648835,-4.022742731713983,-4.545185673652931,-5.38987258278685,19.087590387114243,1.3433380126953125,1.8645912025562978,3.5483356475830092,-0.06200695971502057,7.158678254881039,1.7431643439339979,5.353506951232028,-2.3387783773995423,98.44152447026546,17.92097145468658,1.805171303649016,1,-1.9133338928222656,-4.546667098999023,-5.086668968200684,-4.375001907348647,0.26332855224609375,1,-0.024996235001987333,-3.6436557838520427,64.7066650390625,-1.3208489388264668,64.50333404541016,1.303987988427944,64.37999725341797,-0.024996235001987333
8538,2014-01-22,65.77999877929689,66.15666961669922,65.52333068847656,65.74666595458984,1831200.0,-0.0034843712996539544,-1.6388937455296828,0.04950427737807334,79.80187235552586,78.92324487418016,-1.635400436769899,-3.577371423373023,-4.228777781732923,-5.063386241832987,19.075171013544278,0.6333389282226562,2.114055844378292,3.065165710449236,-0.7350743239584148,6.865405744856886,1.1650456932454176,4.965285727653061,-1.6330191618805827,82.31596366554024,2.8246589451433834,1.9001200172038235,1,-1.3566646575927876,-4.263330459594741,-4.878333091735854,-4.1449985504150675,1.046669006347642,2,-0.019965515785586585,1.5398365420645932,66.01000213623047,-3.6436557838520427,64.7066650390625,-1.3208489388264668,64.50333404541016,-0.019965515785586585
8539,2014-01-23,65.04000091552734,65.65666961669922,64.85333251953125,65.26000213623047,2032200.0,-0.01124958767865536,-1.7078564999357078,-6.600137331194256,76.09857430554082,78.62962039756917,-0.6829501679329439,-2.6116068429820274,-3.457442147426775,-4.244492858117468,18.302689357860988,0.9266662597656392,2.3529105146927094,2.096834373474124,-1.6850620605877538,5.878730807536009,0.2058861564431851,3.987782590505063,-0.49108329825445196,47.57435956215256,-33.5314531180179,1.890948217030941,1,-0.43166542053222656,-3.5233325958251953,-4.161667823791504,-3.405000686645522,1.4599990844726562,3,-0.007841361147777892,-1.6388937455296828,65.77999877929689,1.5398365420645932,66.01000213623047,-3.6436557838520427,64.7066650390625,-0.007841361147777892
8540,2014-01-24,63.599998474121094,65.0433349609375,63.540000915527344,64.97000122070311,2432700.0,-0.022140258627555975,-1.0179009406186474,6.227250658898535,64.14425869152099,76.55024585605832,0.9587256402033972,-1.0105024292217308,-1.9899384512489036,-2.7350303443147226,17.288712501670926,1.5033340454101562,2.3400376906963913,0.5216653823852511,-3.143702779929157,4.187033544699666,-1.31101869877196,2.354349463542455,2.556671142578125,2.2928985456538724,-77.70881283370126,1.8326840811572074,1,1.2200031280517578,-2.0833301544189453,-2.836665153503418,-1.964998245239272,4.1233367919921875,4,0.019549244324048143,-1.7078564999357078,65.04000091552734,-1.6388937455296828,65.77999877929689,1.5398365420645932,66.01000213623047,0.019549244324048143
8541,2014-01-27,63.52333450317383,64.17333221435547,63.10333251953125,63.83000183105469,2160300.0,-0.0012054083771473323,1.154373163847232,0.22384431611247163,63.87324616209754,75.442865391587,1.0245071815323428,-0.7698487094504358,-1.8874939573458747,-2.5816214023379374,16.37512124203358,1.0699996948242188,2.236206791202065,0.3158346176147475,-3.2117337604622804,3.8434029956917755,-1.447949571423763,2.079618806653265,2.581001739501957,13.755506525373121,-67.02413754400435,1.7637841890385146,1,1.1066665649414062,-1.1466655731201172,-3.7950010299682617,-2.531667709350593,4.236667633056641,0,0.0356824217444105,-1.0179009406186474,63.599998474121094,-1.7078564999357078,65.04000091552734,-1.6388937455296828,65.77999877929689,0.0356824217444105
8542,2014-01-28,63.893333435058594,64.87666320800781,63.45333480834961,64.87666320800781,1617600.0,0.005824614447251353,1.8949157013507956,3.2065032155340774,58.27572501775486,73.09727924018702,0.7600400088543324,-0.9474205148219568,-2.236337794172492,-2.878704115776422,15.422886870488112,1.4233283996582031,2.237149867730139,0.5328334808349595,-2.822390977149098,3.888057938819017,-1.1447787481570657,2.2104457098269847,2.09096265869141,25.873360535922664,-51.21522699731407,1.6776122289920277,1,0.7366676330566406,-1.2616653442382812,-4.164999961853027,-2.9016666412353587,3.7733306884765625,1,0.03589318067539038,1.154373163847232,63.52333450317383,-1.0179009406186474,63.599998474121094,-1.7078564999357078,65.04000091552734,0.03589318067539038
8543,2014-01-29,63.040000915527344,64.26667022705078,62.58333206176758,63.37666702270508,3065400.0,-0.013355579896274783,-1.6933328450535734,0.34237355202619346,48.883584612162416,70.00970195283124,1.5483646674614278,0.09093172026365437,-1.3888457953835953,-1.96737516532707,14.373883001230936,1.6833381652832031,2.040761231686403,-0.43499908447265767,-3.5637815091483134,2.693783340202998,-1.999390296810489,1.1293921278651737,2.829056635253906,14.859052922025128,-56.98744562686393,1.5643912123378287,1,1.3299999237060547,-0.40833282470703125,-3.3116674423217773,-2.0483341217041087,5.863334655761719,2,0.051290128902152565,1.8949157013507956,63.893333435058594,1.154373163847232,63.52333450317383,-1.0179009406186474,63.599998474121094,0.051290128902152565
8544,2014-01-30,61.246665954589844,62.23666763305664,60.52999877929688,61.33000183105469,4832400.0,-0.028447571936753957,-1.250547051455546,0.24753271769304855,41.34905940389607,66.0535820226634,3.185482932869604,1.9927358266212565,0.3791939057642679,-0.11699474754848183,13.940636032639098,2.5100021362304616,1.9087739940869284,-2.2323339462280245,-5.348871605604302,0.8842037131482599,-3.7906027759161702,-0.6740651165398788,4.425248066850585,15.878878648752682,-51.807234109862414,1.5582688296881422,1,2.096668243408203,1.3850021362304688,-1.5183324813842773,-0.25499916076660867,7.453330993652344,3,0.09110702997599684,-1.6933328450535734,63.040000915527344,1.8949157013507956,63.893333435058594,1.154373163847232,63.52333450317383,0.09110702997599684
8545,2014-01-31,61.08666610717773,61.22666549682617,60.22333145141602,60.56999969482422,3267300.0,-0.002612384607690199,1.5188349031080883,-6.199807745124881,31.689616811256073,60.810566074906234,3.1400727673806657,2.292593049588895,0.5225861285059352,0.08788358528726548,13.10071640707677,1.023334503173821,1.6397365388494123,-2.406500434875497,-5.474017463324024,0.6610165935730308,-3.940258949099764,-0.8727419206512366,4.173894694891224,18.553043301473764,-43.343469798519195,1.533758514224262,1,2.10333442687989,2.10333442687989,-1.6116657257080007,-0.09499931335449219,7.240001678466804,4,0.08861727505843042,-1.250547051455546,61.246665954589844,-1.6933328450535734,63.040000915527344,1.8949157013507956,63.893333435058594,0.08861727505843042
8546,2014-02-03,58.959999084472656,61.22666549682617,58.86999893188477,61.18000030517578,3759000.0,-0.03481393171750102,1.0374654121030369,-4.296778671155765,26.83717575246989,54.55034590135827,4.878920410657557,4.494266018267069,2.6093104108397824,2.245815082768246,12.849541416770027,2.356666564941399,1.3383452530427746,-4.434500694274902,-7.943828180171323,-0.9251732083784816,-6.189164437223113,-2.679836951326692,5.7968387825309975,1.4983383197499678,-55.88620464840904,1.7546637429482113,2,3.553335189819336,3.553335189819336,0.39666748046875,2.031667709350579,9.120002746582031,0,0.14863189141311373,1.5188349031080883,61.08666610717773,-1.250547051455546,61.246665954589844,-1.6933328450535734,63.040000915527344,0.14863189141311373
8547,2014-02-04,59.31666564941406,59.81000137329102,58.813331604003906,59.08666610717773,2170200.0,0.0060492973283532425,-1.5665253758613928,-0.10360334043577198,23.828803913899762,48.33111607451092,3.8810954129224555,4.230036671128232,2.2271979328722864,1.9154595206071292,12.816424954003535,0.9966697692871165,1.0039390925316383,-3.9988340377807603,-7.803617643834386,-0.19405043172712766,-5.9012258408075695,-2.096442234753944,4.733751545375327,9.229832955594729,-41.06602965887275,1.9023918030268148,2,2.9183349609375,3.1683349609375,0.07916736602783203,1.6750011444091726,8.080001831054688,1,0.1423434104796113,1.0374654121030369,58.959999084472656,1.5188349031080883,61.08666610717773,-1.250547051455546,61.246665954589844,0.1423434104796113
8548,2014-02-05,58.53333282470703,59.20333480834961,58.0966682434082,58.91666793823242,3740100.0,-0.013205948381132093,1.3135833482863808,-1.6666777237821455,22.31694338861992,42.355379305964156,3.9430398972354936,4.95196157401179,2.954610593874449,2.7313537361502114,14.11271378947323,1.2199974060058594,0.5833407857826316,-4.582000160217284,-8.94027123321014,-0.2237290872244202,-6.761135696713708,-2.402864623720852,4.78389238737239,10.547455209550382,-33.55013407131061,2.1791355364964313,2,3.0366687774658203,3.5933361053466797,0.8775005340576172,2.458333969116204,8.826667785644531,2,0.1560364130670675,-1.5665253758613928,59.31666564941406,1.0374654121030369,58.959999084472656,1.5188349031080883,61.08666610717773,0.1560364130670675
8549,2014-02-06,59.72999954223633,59.74333190917969,58.48333358764648,58.79333114624024,3211800.0,0.020444192390565163,1.615914022777326,-2.443471424733037,29.484238799137856,38.50426598458826,2.13886218408566,3.667960052117273,1.7041375588202357,1.5729940214926614,15.682350661339562,1.2599983215332102,-0.03719266585753189,-3.2105001449584947,-7.823086039000231,1.4020857490832341,-5.516793091979366,-0.9042071979376303,2.751936554855696,52.18315437959318,12.760748045894971,2.306292947020865,2,1.7566661834716797,2.396669387817383,-0.3191661834716797,1.261667251586907,8.343334197998061,3,0.15358004519263524,1.3135833482863808,58.53333282470703,-1.5665253758613928,59.31666564941406,1.0374654121030369,58.959999084472656,0.15358004519263524
8550,2014-02-07,60.85333251953125,60.9033317565918,59.36333465576172,59.36333465576172,2723100.0,0.018806847244333014,-1.0671131661008617,1.5907421133655464,34.65215866623798,35.25747848504831,0.6536832550455784,2.507533489982194,0.5682786249138587,0.48115731614382895,16.93512256902677,1.5399971008300781,-0.6254949060080435,-1.9820003509521484,-6.688000108242193,2.723999406337896,-4.335000229597171,0.3709995276928737,0.9269607209713655,88.07241837393815,50.30469047544189,2.3529998786450217,2,0.6333332061767578,1.273336410522461,-1.0033321380615234,0.13833427429198508,7.413337707519531,4,0.12894387380005035,1.615914022777326,59.72999954223633,1.3135833482863808,58.53333282470703,-1.5665253758613928,59.31666564941406,0.12894387380005035
8551,2014-02-10,60.78333282470703,60.99333190917969,60.27333450317383,60.4466667175293,1735500.0,-0.0011503017489099543,-1.1073181079768437,0.22595073145004788,26.91400418538352,31.77284283700705,0.3287070161868684,2.4265506762268103,0.6304835381022968,0.5922527297444518,17.38698206069865,0.7199974060058594,-1.185413041168232,-1.877166748046875,-6.616872959440698,2.8625394633469483,-4.2470198537437795,0.49268635765003665,0.4075804162604797,92.75031178268583,60.0690980750937,2.3698531056969108,2,0.39833641052246094,1.3433361053466797,-0.8433332443237305,0.20833396911620383,6.626670837402358,0,0.12410202946080151,-1.0671131661008617,60.85333251953125,1.615914022777326,59.72999954223633,1.3135833482863808,58.53333282470703,0.12410202946080151
8552,2014-02-11,61.13999938964844,61.38333129882813,60.5966682434082,61.03666687011719,1990200.0,0.005867834953539042,1.6666709770857717,0.3069287859044813,29.73208685781924,29.644898642080026,-0.5136035139844424,1.9667344465365275,0.2781729396272965,0.24532275587188224,17.745046015896428,0.786663055419929,-1.5704823481854788,-1.3910001754760728,-6.149163392331587,3.3671630413794347,-3.7700817839038336,0.9880814329516809,-3.0433311462402344,92.596384080856,63.4592417538868,2.379081608427755,2,-0.9733314514160156,0.9866695404052734,-1.1841659545898438,-0.14833259582520242,6.23333740234375,1,0.11351001816629491,-1.1073181079768437,60.78333282470703,-1.0671131661008617,60.85333251953125,1.615914022777326,59.72999954223633,0.11351001816629491
8553,2014-02-12,62.27666854858398,62.80666732788086,61.4033317565918,61.51333236694336,3511200.0,0.018591252376230605,-1.854230029172615,7.3871825162432865,38.33380735211174,29.309870636326217,-1.9779398198078724,0.6909068140584864,-0.8353617367775215,-0.8724530175301126,17.63144079587649,1.6666679382324219,-1.9496501983940178,-0.14349784851074787,-4.811616209576435,4.5246205125549395,-2.477557029043588,2.1905613320220994,-4.114267044067375,87.74097002124687,58.41880789129692,2.334059180532844,2,-1.825000762939446,-0.14999961853026633,-2.2716684341430593,-1.2850017547607422,4.52666091918946,2,0.08221375759511762,1.6666709770857717,61.13999938964844,-1.1073181079768437,60.78333282470703,-1.0671131661008617,60.85333251953125,0.08221375759511762
8554,2014-02-13,63.47333145141602,63.52333450317383,61.68333435058594,61.92333221435547,3142200.0,0.019215268425903265,1.2302959964303797,2.030559109263211,49.45402120249182,31.283693346463522,-3.1575882610043706,-0.6083546068236174,-1.9741980449339778,-2.035248259370988,17.588433320896048,1.8400001525878906,-2.277293853312493,1.0984983444213938,-3.506668785725587,5.703665474568368,-1.2040852206520967,3.4010819094948843,-5.125159313964851,98.79800351942532,63.32808217861077,2.302583565073488,2,-2.663330078125007,-1.3466625213623118,-2.8349990844726634,-2.4816646575927876,2.7166709899902273,3,0.06123310483412214,-1.854230029172615,62.27666854858398,1.6666709770857717,61.13999938964844,-1.1073181079768437,60.78333282470703,0.06123310483412214
8555,2014-02-14,63.72333145141602,63.97999954223633,63.02000045776367,63.25666809082031,2222400.0,0.0039386620220391855,-1.04255422762413,0.3010732840621902,50.849364353784544,33.95171430216515,-3.3461259322838615,-0.969493045041574,-2.1479820455974945,-2.2569811383852496,17.528223391255832,0.9599990844726562,-2.4615348278442966,1.3874984741211023,-3.1545493308261356,5.92954627906834,-0.8835254283525202,3.6585223765947177,-5.064649572021494,93.07549810637266,52.592686851806086,2.2710239024736185,2,-2.684997558593757,-1.5966625213623118,-2.819997787475593,-2.7316646575927876,2.2666664123535085,4,0.06826388686434104,1.2302959964303797,63.47333145141602,-1.854230029172615,62.27666854858398,1.6666709770857717,61.13999938964844,0.06826388686434104
8556,2014-02-18,63.81999969482422,64.08000183105469,63.61000061035156,63.66999816894531,2224800.0,0.0015169992090244833,-2.481533809940942,0.3214341183490914,49.68115765115489,36.824198050749054,-2.9959618211004866,-1.1973844625275731,-2.179386937958199,-2.316549591931768,17.083843745893276,0.470001220703125,-2.4205430045430347,1.5284999847412095,-2.9327020990782415,5.989702068560661,-0.7021010571685196,3.7591010266509386,-4.735612402402346,92.53582438522234,48.1310984511424,2.2306010419097255,2,-2.7316646575927734,-1.6933307647705078,-2.8883323669433594,-2.8283329010009837,1.4366683959960938,1,0.06967518886696555,-1.04255422762413,63.72333145141602,1.2302959964303797,63.47333145141602,-1.854230029172615,62.27666854858398,0.06967518886696555
8557,2014-02-19,64.36000061035156,64.91999816894531,63.59000015258789,63.66666793823242,3087300.0,0.008461311784856429,-2.1417217468877987,4.622170794974823,55.89987853441991,40.55563528917128,-3.067961013556868,-1.9682506630214718,-2.6534889550014924,-2.8151888841677533,16.194678584712523,1.3299980163574219,-2.253873736930572,2.1510009765625,-2.0755155581037172,6.377517511228724,0.03774270922939138,4.264259243895609,-4.77605186406641,84.07589765618475,34.449452813318366,2.113258267333112,2,-2.658334732055664,-2.2333316802978516,-2.9200000762939453,-3.4233341217041016,0.3766632080078267,2,0.04738973000051949,-2.481533809940942,63.81999969482422,-1.04255422762413,63.72333145141602,1.2302959964303797,63.47333145141602,0.04738973000051949
8558,2014-02-20,64.46666717529297,64.97000122070311,64.18000030517578,64.61666870117189,2508300.0,0.0016573425097863304,-1.1843284920207604,-0.21634856095912433,66.94737484580592,44.71820596102329,-2.50824257591907,-2.296074511455302,-2.7249709561948947,-2.89366440619483,15.193137994295746,0.7900009155273295,-1.8009957835624277,2.3233341217041,-1.7057740575393723,6.35244230094758,0.3087800320823533,4.33788821132584,-4.242392498288595,84.68557765964891,29.518377430208453,2.0145540896217398,2,-2.299999237060554,-2.339998245239258,-3.0233325958251953,-3.5749988555908203,0.43000030517578125,3,0.045087946128743006,-2.1417217468877987,64.36000061035156,-2.481533809940942,63.81999969482422,-1.04255422762413,63.72333145141602,0.045087946128743006
8559,2014-02-21,64.52999877929689,64.87999725341797,64.15666961669922,64.35666656494139,2204100.0,0.0009823930222996324,-1.5232677285853062,-1.1555363409796844,68.30910979879744,48.45786719797434,-2.032868538076144,-2.5292491636252095,-2.7590713552892723,-2.916973479773489,14.940893102322908,0.72332763671875,-1.3068570154710102,2.4121658325195483,-1.545574588615409,6.369906253654499,0.4332956219520696,4.391036043087027,-3.641322386174693,77.43578106385146,16.908564323385633,1.9788702105674763,2,-1.9083309173584198,-2.4033298492431783,-2.9999980926513814,-3.838331222534194,1.180000305175767,4,0.03522905209175198,-1.1843284920207604,64.46666717529297,-2.1417217468877987,64.36000061035156,-2.481533809940942,63.81999969482422,0.03522905209175198
8560,2014-02-24,64.84333038330078,65.95999908447266,64.53666687011719,64.53666687011719,2868300.0,0.004855596000792328,-8.282696852842394,1.7692239975348127,88.75714188067178,55.329326941895246,-1.9229133626184307,-2.8929822085344767,-3.0300089108071973,-3.1973683785116336,16.237072331233673,1.430000305175767,-0.6556031614773516,2.6633308410644503,-1.4292001428876233,6.755861825016524,0.6170653490884206,4.709596333040487,-3.3832685143172583,52.88315593105213,-14.486604676285083,2.0462654919760355,2,-1.5649967193603516,-2.7166614532470703,-3.1741628646850586,-4.098329544067383,1.5200042724609375,0,0.020768089025425596,-1.5232677285853062,64.52999877929689,-1.1843284920207604,64.46666717529297,-2.1417217468877987,64.36000061035156,0.020768089025425596
8561,2014-02-25,65.79000091552734,66.23332977294922,64.59999847412111,64.78666687011719,2926800.0,0.014599350875882156,-1.3728712114075088,3.2717750964050256,89.56806249760999,61.977768679649785,-2.3296936410577587,-3.858985111243385,-3.8848001008470945,-4.117717399995151,17.706689322133723,1.6333312988281108,-0.08409287838943413,3.4966680526733427,-0.8689275617460197,7.862263667092705,1.3138702454636615,5.679465859883024,-3.6099490920655626,83.22839293265005,8.15301770189987,2.182797807209681,2,-1.971670150756836,-3.625001907348633,-4.005834579467773,-4.976667404174805,0.9000015258789062,1,0.003039929251543505,-8.282696852842394,64.84333038330078,-1.5232677285853062,64.52999877929689,-1.1843284920207604,64.46666717529297,0.003039929251543505
8562,2014-02-26,66.18666839599611,66.66000366210939,65.77999877929689,65.87333679199219,2149200.0,0.006029297384842369,-2.5199658208342326,0.3122904135838753,99.10180051062764,68.72976791948487,-2.1626316772517526,-4.295252222408699,-4.164279039389513,-4.486394301239429,19.069607036867332,0.8800048828125,0.4020619317673777,3.7786687850952276,-0.8748552797840006,8.432192849974456,1.451906752655617,6.105430817534838,-3.27702654162659,81.09180566688113,-2.05727183333002,2.3267620324396123,2,-2.0149993896484517,-3.808332443237312,-3.9666690826416158,-5.128335952758803,0.6466674804687358,2,-0.014051172656275535,-1.3728712114075088,65.79000091552734,-8.282696852842394,64.84333038330078,-1.5232677285853062,64.52999877929689,-0.014051172656275535
8563,2014-02-27,66.27333068847656,66.49666595458984,65.73666381835939,65.88999938964844,1904700.0,0.0013093617578989747,-1.202896948253035,1.2234045143538368,98.95262258168545,74.22961251717305,-1.8134513487495383,-4.350303859615032,-4.114533080189993,-4.534857291421147,20.62069983242958,0.7600021362304545,1.0268875569944953,3.70366458892822,-1.256837235763129,8.664166413619562,1.2234136765825525,6.183915501273894,-2.613616472559073,84.55368054687762,-2.4085942275076917,2.4802509123456713,2,-1.433328628540039,-3.8949947357177663,-3.4933290481567383,-4.809995651245117,-1.6433334350585938,3,-0.02318680612779833,-2.5199658208342326,66.18666839599611,-1.3728712114075088,65.79000091552734,-8.282696852842394,64.84333038330078,-0.02318680612779833
8564,2014-02-28,66.82666778564453,67.16666412353516,65.96333312988281,66.27999877929689,2704500.0,0.008349317763565844,-1.0395435295638962,1.4261006289307805,98.85496707172337,79.56356837472183,-2.0574582866220226,-4.705416146024817,-4.5151272756170755,-5.065337361965916,20.99129984171574,1.2033309936523438,1.6532494106109539,3.978001594543457,-1.287500033497352,9.243503222584266,1.3452507805230596,6.610752408563862,-2.5668956804886562,87.07236908902614,0.24017129047012986,2.6327508140204046,2,-1.4483356475830078,-4.195001602172852,-3.8566665649414062,-5.309999465942383,-3.386669158935554,4,-0.028880690435837963,-1.202896948253035,66.27333068847656,-2.5199658208342326,66.18666839599611,-1.3728712114075088,65.79000091552734,-0.028880690435837963
8565,2014-03-03,66.5,66.73332977294922,65.86333465576172,66.18000030517578,1680900.0,-0.004888284819054012,1.211872872397172,0.5853627901134787,94.87177951658165,84.58474858199146,-1.4477452186243198,-4.165993634681115,-4.036363268690003,-4.689910133105144,21.168428353859113,0.9633331298828125,2.115783714853137,3.380667114257811,-2.057183568392105,8.81851779690772,0.6617417729328565,6.099592455582766,-1.6588494911682687,74.0260628147125,-11.559449100767424,2.7189253413249546,3,-1.1216678619384766,-3.8683338165283203,-3.437498092651367,-4.983331680297852,-2.5333328247070312,0,-0.011879713015448767,-1.0395435295638962,66.82666778564453,-1.202896948253035,66.27333068847656,-2.5199658208342326,66.18666839599611,-0.011879713015448767
8566,2014-03-04,67.72333526611328,67.7933349609375,66.69999694824219,67.40333557128906,1919100.0,0.01839601903929755,3.7536529945433137,1.0,95.4859386942885,88.98319971086576,-2.3011557577791137,-4.953086877731366,-5.118298113167768,-5.831063716024808,20.840254959223603,1.2933349609375,2.3880728904961472,4.165835571289065,-1.2731179352276456,9.604789077805776,1.4463588180307028,6.885312324547421,-2.417082034340865,96.5964566052854,11.406288143444172,2.719476753258357,3,-1.7483329772949219,-4.77833366394043,-4.555000305175781,-6.206666946411133,-2.8433380126953125,1,-0.020081713415435742,1.211872872397172,66.5,-1.0395435295638962,66.82666778564453,-1.202896948253035,66.27333068847656,-0.020081713415435742
8567,2014-03-05,67.76000213623047,67.93666839599611,67.43000030517578,67.70333099365234,1793100.0,0.000541421505203532,1.4715295868997864,0.1770974894499678,94.67679001125761,92.06424584036037,-2.0169131307056745,-4.558482950740121,-5.012694729056946,-5.778433889548772,20.491205431350423,0.5066680908203267,2.6493648284588858,3.7803356170654325,-1.5828405674960635,9.143511801626929,1.0987475247846845,6.4619237093461805,-1.9563325586250357,91.96973217412952,6.808837450241384,2.6815880922807485,3,-1.7133331298828125,-4.743333816528313,-4.256667137145996,-6.24333381652832,-4.416667938232422,2,-0.01579102215305428,3.7536529945433137,67.72333526611328,1.211872872397172,66.5,-1.0395435295638962,66.82666778564453,-0.01579102215305428
8568,2014-03-06,67.66666412353516,68.29666900634766,67.39333343505861,67.76999664306639,1812000.0,-0.001377479482773003,-1.7795201652660528,-1.8233710285404061,91.65553206953444,94.65829275933115,-1.58902255695196,-3.948243733244084,-4.796729741941618,-5.616618419478904,19.840856869101252,0.9033355712890483,2.9458448937335717,3.2303310394287053,-1.719690604949534,8.180352683806944,0.7553202172395856,5.705341861617825,-1.4363947822515826,74.10939920110866,-8.941225170829512,2.4750108221891214,3,-1.2499961853027344,-4.469995498657227,-4.035829544067383,-6.149995803833008,-4.823329925537109,3,-0.012315196232356773,1.4715295868997864,67.76000213623047,3.7536529945433137,67.72333526611328,1.211872872397172,66.5,-0.012315196232356773
8569,2014-03-07,68.90333557128906,69.5433349609375,68.04000091552734,68.19999694824219,4024800.0,0.01827593341229572,-1.9381197345858496,-6.806556408742814,93.02317771056661,95.13229674043058,-2.391599528728264,-4.703590263194769,-5.886031044569378,-6.7816097519942815,19.8629737792413,1.8766708374023438,3.17321141792209,4.008335685729975,-0.8035995622742576,8.820270933734214,1.6023680617278586,6.414303309732091,-2.2597862969926723,82.60871368004229,0.792040249242774,2.4059676240021197,3,-1.8316688537597656,-5.083333969116211,-5.402501106262207,-7.386667251586914,-5.53333663940429,4,-0.062019324354040783,-1.7795201652660528,67.66666412353516,1.4715295868997864,67.76000213623047,3.7536529945433137,67.72333526611328,-0.062019324354040783
8570,2014-03-10,68.69999694824219,68.95333099365234,68.19667053222656,68.60666656494139,1695900.0,-0.002951070820606305,1.522207952392457,0.13269622944419948,89.82574900035739,95.16092857406917,-1.7697716416568312,-4.092060251398053,-5.548294109315698,-6.506619886513555,20.893834245092524,0.7566604614257812,3.2949686427030827,3.4126638412475643,-1.2900642441302494,8.115391926625371,1.0612997985586645,5.764027883936471,-1.4764905366175753,70.33986079284752,-9.70282769252755,2.3513640426889038,3,-1.05999755859375,-4.879995346069336,-5.712495803833008,-7.183328628540039,-4.8466644287109375,0,-0.07656475335065926,-1.9381197345858496,68.90333557128906,-1.7795201652660528,67.66666412353516,1.4715295868997864,67.76000213623047,-0.07656475335065926
8571,2014-03-11,68.32666778564453,68.98999786376953,68.26999664306639,68.75333404541016,1613400.0,-0.005434194747911292,-1.6666289912403758,-4.571568707593516,83.27732910389393,93.402653973321,-1.1161509615026546,-3.293486243744468,-5.04353065601704,-6.0630297804961515,22.059943254763205,0.7200012207031392,3.4121551506921577,2.662167930603033,-1.7185502511592858,7.042886112365352,0.4718088397218736,4.8525270214841925,-0.6391956641573415,43.41086921807595,-34.62949751958619,2.1903590908811594,3,-0.6866683959960938,-4.50666618347168,-5.136667251586914,-6.809999465942383,-4.2433319091796875,1,-0.06381111141011331,1.522207952392457,68.69999694824219,-1.9381197345858496,68.90333557128906,-1.7795201652660528,67.66666412353516,-0.06381111141011331
8572,2014-03-12,68.08000183105469,68.30000305175781,67.75666809082031,68.0,1819800.0,-0.00361009782247379,1.089732679949529,-0.1875044703526214,79.6174305007498,91.25429929766148,-0.6399718948246829,-2.635350178062623,-4.6621480920129486,-5.754062333400654,23.392219962361228,0.5699996948242188,3.3682546844264536,2.068501853942877,-1.8814788157914535,6.0184825236772,0.09351151907571875,4.043492188810035,1.4633331298828125,31.938042263266702,-43.39203378107218,1.9749903348671625,3,-0.3766670227050781,-4.260000228881836,-5.566667556762695,-6.563333511352539,-2.2166671752929688,2,-0.04700359123928577,-1.6666289912403758,68.32666778564453,1.522207952392457,68.69999694824219,-1.9381197345858496,68.90333557128906,-0.04700359123928577
8573,2014-03-13,67.39666748046875,68.73000335693361,67.25333404541016,68.33999633789061,1418700.0,-0.010037225796228344,-1.4010966517386627,-11.791340835399403,71.3293279110269,88.19589494647299,0.24525639397859322,-1.6324686520178204,-3.846573519783064,-5.030715259928002,25.59726781339181,1.4766693115234517,3.2101863078376454,1.1291675567626953,-2.447662954156982,4.705998067682373,-0.6592476986971434,2.917582812222534,2.1109341430664017,6.259099465276274,-65.962371216046,1.788415255459837,3,0.3066673278808594,-3.5766658782958984,-5.0366668701171875,-5.879999160766602,-1.4766693115234375,3,-0.060141449629469323,1.089732679949529,68.08000183105469,-1.6666289912403758,68.32666778564453,1.522207952392457,68.69999694824219,-0.060141449629469323
8574,2014-03-14,67.36000061035156,68.04000091552734,67.08333587646484,67.33333587646484,1512600.0,-0.0005440457442174029,-2.6329185438426213,-0.0282666364724536,69.52920099983068,85.38005288905622,0.40848950981265375,-1.3593891857377116,-3.6887985014712257,-4.9515008044461695,27.38188361160604,0.9566650390625,2.949445626680358,0.8981672286987248,-2.454789795669896,4.251124253067346,-0.7783112834855928,2.5746457408830423,2.0574303100585922,14.510423752550919,-57.6721812428316,1.676478512184312,3,0.7616653442382812,-3.3466663360595703,-5.511665344238281,-5.843332290649414,0.21666717529296875,4,-0.06705264803188582,-1.4010966517386627,67.39666748046875,1.089732679949529,68.08000183105469,-1.6666289912403758,68.32666778564453,-0.06705264803188582
8575,2014-03-17,68.07333374023439,68.4566650390625,67.60333251953125,67.60333251953125,1203000.0,0.01058986228354053,-2.6311927796896306,17.626323319027716,68.38427979787687,82.36875745612159,-0.06503530978540084,-1.8236195137763929,-4.25852434823905,-5.61052117101633,29.062264713681518,1.0966644287109375,2.7684825708506082,1.394000244140642,-1.7700224593064462,4.55802294758773,-0.18801110758289497,2.976011595864179,1.2040514775390534,51.92309231323351,-18.083112854289226,1.5820113517235428,3,0.24000167846678266,-3.61999893188478,-6.26666641235353,-6.556665420532241,-0.7566680908203267,0,-0.06909217677361579,-2.6329185438426213,67.36000061035156,-1.4010966517386627,67.39666748046875,1.089732679949529,68.08000183105469,-0.06909217677361579
8576,2014-03-18,68.26667022705078,68.54000091552734,68.0,68.14666748046875,1364100.0,0.002840120737352958,-1.612880004429924,0.25532432958898,67.31406260319969,79.32845441078182,-0.19354824322827824,-1.7568146068672377,-4.307237058163004,-5.764741222755063,30.787494002965264,0.5400009155273438,2.5876515285856527,1.3650032043456974,-1.569640774488633,4.299647183180021,-0.10231878507146064,2.8323251937628555,0.8790720302441457,71.86237443937816,3.1238210794968637,1.4673219894171627,3,0.046665191650390625,-3.358335494995117,-6.460002899169922,-6.750001907348633,-1.2533340454101705,1,-0.0646484982033112,-2.6311927796896306,68.07333374023439,-2.6329185438426213,67.36000061035156,-1.4010966517386627,67.39666748046875,-0.0646484982033112
8577,2014-03-19,67.41000366210939,68.62999725341797,67.03666687011719,68.33333587646484,1963500.0,-0.012548825980411404,1.1011112173086306,-7.694259012015903,58.38664135802065,75.63191099839139,0.67973093407943,-0.6955972615321144,-3.311737364008877,-4.863855843977426,31.702377987648877,1.5933303833007812,2.4278595532485667,0.3558364868164148,-2.329047305568537,3.0407202792013663,-0.9866054093760681,1.6982783830088977,1.6119942123357305,22.04740728726034,-42.844514655124186,1.342441896192479,3,0.8799972534179545,-2.3400020599365376,-5.755834579467788,-5.893335342407241,-0.5,2,-0.049349764202941904,-1.612880004429924,68.26667022705078,-2.6311927796896306,68.07333374023439,-2.6329185438426213,67.36000061035156,-0.049349764202941904
8578,2014-03-20,67.37333679199219,67.53666687011719,66.73332977294922,67.09999847412111,1426800.0,-0.000543938111930542,1.677797133883499,-0.2960346380439973,54.36635373236012,71.33670833414622,0.7492000219980497,-0.45324272966490753,-3.1866711694649155,-4.795721044635137,32.52473281661116,0.8033370971679688,2.1170265963736625,0.1738361358642635,-2.2202412594285192,2.5679135311570462,-1.0232025617821279,1.3708748335106549,1.489834602106697,33.74376508447305,-27.171680875365475,1.1970386976463938,3,0.4883270263671875,-1.900003433227539,-6.226668357849121,-5.856668472290039,-1.100006103515625,3,-0.022412458817238523,1.1011112173086306,67.41000366210939,-1.612880004429924,68.26667022705078,-2.6311927796896306,68.07333374023439,-0.022412458817238523
8579,2014-03-21,66.80332946777344,67.98999786376953,66.60333251953125,67.98666381835939,3079800.0,-0.00846042887824583,1.3305252090065138,-4.32919306668183,52.332099182551076,67.17074724327885,1.1063380802230256,0.31179516773823934,-2.55530957444131,-4.240192495477416,33.526148845452276,1.3866653442382812,1.8457598753140587,-0.5098377227783146,-2.5616631461880957,1.5419877006314664,-1.5357504344832051,0.5160749889265759,1.8468577642104833,9.86827988360143,-47.348562437878215,1.025912711704894,3,0.9933357238769531,-1.1899948120117188,-5.514161109924316,-5.286661148071289,-0.2066650390625,4,-0.013222863379201089,1.677797133883499,67.37333679199219,1.1011112173086306,67.41000366210939,-1.612880004429924,68.26667022705078,-0.013222863379201089
8580,2014-03-24,66.19000244140625,67.16000366210939,65.90000152587889,67.0,1557900.0,-0.009181084704214637,1.2300826401641942,0.684504390659042,36.990988448488125,62.02782050378933,1.4820311579791365,1.0869108819000246,-1.8777860682712344,-3.6330823407512156,33.67948654772527,1.2600021362304972,1.6352414221150013,-1.1904983520507812,-2.9715784422375435,0.590581738135981,-2.0810383971441695,-0.299958306957393,2.2145622250833554,10.62276078317441,-39.89384229160159,0.8905400450933829,3,1.125,0.09166526794433594,-4.721667289733887,-4.673334121704102,0.42333221435546875,0,0.020949770253684497,1.3305252090065138,66.80332946777344,1.677797133883499,67.37333679199219,1.1011112173086306,67.41000366210939,0.020949770253684497
8581,2014-03-25,65.98999786376953,66.94667053222656,65.94667053222656,66.62000274658203,1449300.0,-0.003021673519558621,-1.7907254029424915,0.7777861502524301,35.388014541570186,57.113440952769366,1.4703444527334426,1.3730647099033462,-1.6572468948788668,-3.4491430414546187,33.68847575640358,1.0,1.2472730415773867,-1.4005027770996037,-3.145871292745838,0.3448657385466305,-2.273187034922728,-0.5278185192764795,2.0639279630345726,3.2965743126552574,-40.242481353173204,0.8726842578231183,3,1.3250045776367188,0.5766696929931641,-4.407496452331543,-4.473329544067383,0.6399993896484375,1,0.020104073777715836,1.2300826401641942,66.19000244140625,1.3305252090065138,66.80332946777344,1.677797133883499,67.37333679199219,0.020104073777715836
8582,2014-03-26,65.25666809082031,66.52333068847656,65.25666809082031,66.30000305175781,1204500.0,-0.01111274127426265,-1.4281034281034282,1.6560744041852353,32.006033629280424,52.744186032575314,1.968026496344109,2.143022714546646,-0.8937496713161579,-2.7045313297310116,33.224829780512245,1.26666259765625,0.847153800764886,-2.087332534790036,-4.00844858721284,-0.16621648236723274,-3.047890561001438,-1.1267745085786345,2.4957083338542674,0.0,-38.033298749006434,0.9605580262114042,3,1.6866645812988281,1.3099994659423828,-3.6491661071777344,-3.739999771118164,1.6966629028320312,2,0.026919365364708403,-1.7907254029424915,65.98999786376953,1.2300826401641942,66.19000244140625,1.3305252090065138,66.80332946777344,0.026919365364708403
8583,2014-03-27,64.73666381835939,65.25666809082031,64.17333221435547,65.25666809082031,1612200.0,-0.007968599802509302,3.166642213679979,0.4984058734058598,15.161671421208183,46.703349412728365,2.3144142465301485,2.679373926739757,-0.3736067044571456,-2.1736528753411264,32.8477890307549,1.0833358764648438,0.4907065672759501,-2.530503463745106,-4.734068353995809,-0.32693857349440236,-3.6322859088704575,-1.428721018619754,2.616399272898505,14.75978395148141,-16.906539921080636,1.1017824451253488,3,1.6650009155273295,2.11333847045897,-2.8224964141845845,-3.2199954986572408,1.8166656494140483,3,0.033572008743731896,-1.4281034281034282,65.25666809082031,-1.7907254029424915,65.98999786376953,1.2300826401641942,66.19000244140625,0.033572008743731896
8584,2014-03-28,64.89666748046875,65.48332977294922,64.64333343505861,64.80999755859375,1084800.0,0.0024716080914874983,-3.000000000000203,-0.16667155726400879,17.96751707936427,41.101486888449195,1.976042153141023,2.4953012549109417,-0.5279558823670243,-2.3040180003619,32.00850059863538,0.8399963378906108,0.1519730027031585,-2.2739997863769474,-4.71503282979873,0.16703325704483518,-3.4945163080878388,-1.0534832646660561,1.884044052946706,24.218775943944358,-2.4500361719013775,1.2205165217108938,3,1.5049972534179688,1.9533348083496094,-2.7499990463256836,-3.3799991607666016,1.246665954589858,4,0.021213157184413634,3.166642213679979,64.73666381835939,-1.4281034281034282,65.25666809082031,-1.7907254029424915,65.98999786376953,0.021213157184413634
8585,2014-03-31,65.70999908447266,65.78333282470703,64.91000366210939,65.16000366210939,1197600.0,0.01253271755824259,1.5071786054559184,6.345862676056174,29.48251025360004,36.897981071827004,0.8853172438018504,1.7072834818425804,-1.3300415564266643,-3.089865916502333,31.136758096142515,0.8866653442382812,-0.09059459398206116,-1.4211681365966768,-3.9324522660482444,1.0901159928548907,-2.6768102013224677,-0.16552607187088597,0.6013841715119952,55.408561595787695,29.58281531795926,1.2556420647257853,3,0.6916656494140625,1.1483345031738281,-3.3358306884765625,-4.193330764770508,0.7066650390625,0,0.013493613705555463,-3.000000000000203,64.89666748046875,3.166642213679979,64.73666381835939,-1.4281034281034282,65.25666809082031,0.013493613705555463
8586,2014-04-01,66.36333465576172,66.40333557128906,65.66000366210939,65.91000366210939,1481400.0,0.00994271161759075,1.787497317788374,0.8242450304484689,37.34646111210456,34.56018326672522,-0.07420251778948739,0.9980041610818375,-1.9708624831683323,-3.7038689711504986,29.788435640737355,0.7433319091796733,-0.307876695425378,-0.6998325347900334,-3.217246691429665,1.8175816218495982,-1.9585396131098491,0.5588745435297824,-2.19000244140625,93.1916537616186,65.32431704841014,1.2587070783198129,4,-0.28166961669921875,0.4949989318847656,-3.6608333587646484,-4.84666633605957,-0.5433349609375,1,0.0037671404141577103,1.5071786054559184,65.70999908447266,-3.000000000000203,64.89666748046875,3.166642213679979,64.73666381835939,0.0037671404141577103
8587,2014-04-02,66.69000244140625,66.99333190917969,66.01000213623047,66.30666351318361,1815000.0,0.0049224136692198606,-1.0136548631779585,0.8456049411804256,44.502100057220304,33.46415508059857,-0.5741176387853386,0.6187902392685771,-2.3229785696990746,-3.9941213245556426,28.461205725218104,0.9833297729492188,-0.5734271700239049,-0.31966476440429403,-2.820147020726907,2.1808174919183188,-1.5699058925656004,0.9305763637570124,-2.472070159912107,89.24363473052273,56.220519436081055,1.2502411281613066,4,-0.60833740234375,0.16833114624023438,-3.6983375549316406,-5.135004043579102,-0.09000396728514204,2,-0.0008997628698694804,1.787497317788374,66.36333465576172,1.5071786054559184,65.70999908447266,-3.000000000000203,64.89666748046875,-0.0008997628698694804
8588,2014-04-03,66.83333587646484,67.66000366210939,66.42666625976561,66.92333221435547,1996500.0,0.0021492492099475236,-1.7306295501764943,-0.23476962881879665,45.96941164655584,32.75718979882132,-0.8963683288640141,0.43197236475990053,-2.483204617368628,-4.075778960300603,27.05696109098174,1.2333374023437784,-0.8593610265053115,-0.13466491699219318,-2.6167557453831023,2.347425911398716,-1.3757103311876477,1.1063804972032614,-2.5043876098632722,72.59668033211805,35.6938254031801,1.2410454141954574,4,-0.9166679382324219,0.024997711181640625,-3.558333396911621,-5.06500053405761,0.44666290283204546,3,0.0017954380940867765,-1.0136548631779585,66.69000244140625,1.787497317788374,66.36333465576172,1.5071786054559184,65.70999908447266,0.0017954380940867765
8589,2014-04-04,64.62999725341797,66.36666870117189,64.11000061035156,66.27333068847656,4571700.0,-0.032967658940734945,1.466291174545447,18.260003390979993,28.541787708115805,31.818389716557732,1.0798168974293247,2.4229754338035434,-0.29885389056872214,-1.8468481875338085,24.706503418038352,2.7233352661132812,-1.0983523830866346,-2.1243366241455135,-4.64044680137566,0.3917735530846329,-3.3823917127605796,-0.8662815355304474,3.0300064086914205,14.647780170468408,-19.514266911712724,1.2580550886150728,4,1.2550048828125,2.1966705322265625,-1.0208282470703125,-2.861661911010735,2.1233367919921875,4,0.02975912573249806,-1.7306295501764943,66.83333587646484,-1.0136548631779585,66.69000244140625,1.787497317788374,66.36333465576172,0.02975912573249806
8590,2014-04-07,63.43999862670898,65.24333190917969,63.34000015258789,65.02999877929689,2853600.0,-0.018412481468054853,-1.1266311053902398,0.9675456719051175,23.24466080760628,30.46912819056174,2.054787370699252,3.37156508731335,0.9043601476825316,-0.6318499058481493,22.403609328090123,1.9033317565917969,-1.350670693793262,-3.051335334777839,-5.80000711994176,-0.30266354961391784,-4.425671227359793,-1.6769994421958856,4.220005035400412,2.3147776130432565,-25.95984953048125,1.3743358925819604,4,2.0600032806396555,3.001668930053718,0.5650005340576243,-1.41833305358886,2.8666648864746307,0,0.042612466375614,1.466291174545447,64.62999725341797,-1.7306295501764943,66.83333587646484,-1.0136548631779585,66.69000244140625,0.042612466375614
8591,2014-04-08,63.96666717529297,64.14666748046875,63.18333435058594,63.54666519165039,1652400.0,0.0083018373263688,1.4700767338475007,-0.2641521656202206,30.187977714136125,30.267121977767935,1.3532334485604451,2.6366929810790225,0.3997709053943481,-1.1308943209599391,19.994918979171874,0.9633331298828125,-1.5557035992070638,-2.306666755676275,-5.132941806031653,0.5196082946791023,-3.719804280853964,-0.8935292304985865,3.520536346435563,17.498116796133324,-11.086506118819532,1.4131375251776903,4,1.4550018310546875,2.39666748046875,0.03833198547363281,-1.9450016021728516,2.1500015258789205,1,0.038301150527793926,-1.1266311053902398,63.43999862670898,1.466291174545447,64.62999725341797,-1.7306295501764943,66.83333587646484,0.038301150527793926
8592,2014-04-09,64.87999725341797,64.92333221435547,63.81999969482422,64.29666900634766,1891200.0,0.014278218929589137,2.293538910018447,1.3888702191624054,36.968628082722695,32.69011716238065,0.425611222836622,1.5508473050263376,-0.49233966003691876,-2.0156925121424365,17.87190442317422,1.10333251953125,-1.5932959124750994,-1.2333364486694336,-3.990433792166243,1.523760894827376,-2.6118851204178384,0.1452122230789712,2.3489741180420083,37.90011691202273,9.556319236222333,1.3785486717484057,4,0.5416717529296875,1.48333740234375,-0.4199953079223633,-2.5449962615966797,1.73333740234375,2,0.014488324309488654,1.4700767338475007,63.96666717529297,-1.1266311053902398,63.43999862670898,1.466291174545447,64.62999725341797,0.014488324309488654
8593,2014-04-10,63.34333419799805,65.12000274658203,63.22999954223633,64.79000091552734,1701300.0,-0.023684696678049955,-1.2589643341578234,-2.4800217112663163,33.575976975653404,34.42439048419056,1.948780701376407,2.9178759329339385,1.0756339159362511,-0.4678190392583872,16.358782557789347,1.8900032043457031,-1.6480893671498507,-2.5673328399658146,-5.5164454093647635,0.3817797294331342,-4.041889124665289,-1.0927765552663402,3.6428989522094923,5.026171610992054,-24.594887483387144,1.474556284699474,4,2.0783348083496094,3.020000457763672,1.1883344650268555,-0.32666587829589133,3.1333351135253906,3,0.051412896358493,2.293538910018447,64.87999725341797,1.4700767338475007,63.96666717529297,-1.1266311053902398,63.43999862670898,0.051412896358493
8594,2014-04-11,62.84333419799805,63.68999862670898,62.75,62.88999938964844,1624500.0,-0.007893490393750091,-7.057122304510541,0.032257043785515575,33.941146084831885,34.91979446543854,2.3768344826905974,3.2276312875273874,1.6595933388865802,0.04134282302527481,15.06561392765644,0.9399986267089773,-1.6289117574570326,-2.8414995193481474,-6.007102735207994,0.3241036965117061,-4.424301127278071,-1.2586979114182242,3.9147250242321974,3.7433523252327063,-27.112610425808242,1.5828016079299252,4,2.3616676330566406,3.303333282470703,1.963334083557129,0.3533344268798828,3.9299964904785156,4,0.07059880953038578,-1.2589643341578234,63.34333419799805,2.293538910018447,64.87999725341797,1.4700767338475007,63.96666717529297,0.07059880953038578
8595,2014-04-14,63.36999893188477,64.06999969482422,62.81999969482422,63.18999862670898,1602900.0,0.008380598206762624,-1.7173967127195529,-3.8572713152949993,37.81018218605521,34.97131902921084,1.6576539935289603,2.456482964037882,1.2298970420513555,-0.4675224376067746,13.344847119934316,1.25,-1.4494015957137805,-2.079668045043938,-5.19659694786575,1.0372608577778806,-3.638132496454851,-0.5212035936330324,3.0674155525670486,26.160262167582815,-7.8437970687474845,1.5584644514109083,4,1.8350028991699148,2.499999999999993,2.0758352279663015,0.45000267028807883,3.4433326721191193,0,0.05339017154098524,-7.057122304510541,62.84333419799805,-1.2589643341578234,63.34333419799805,2.293538910018447,64.87999725341797,0.05339017154098524
8596,2014-04-15,63.85333251953125,63.91999816894531,62.75,63.52999877929688,2170500.0,0.007627167362997733,4.124097834803528,1.796295511380313,43.31533194749312,34.83945590590781,0.8725967193028907,1.7134077415640405,0.9197068727673638,-0.9292137065443598,11.49816354114797,1.1699981689453125,-1.2876831567967457,-1.3756675720214844,-4.269811073449063,1.5184759294060868,-2.8227393227352735,0.07140417869230475,2.289088806164429,46.55406079686841,7.9079707774966295,1.4470717507137867,4,1.3516693115234375,2.0166664123535156,1.8766679763793945,-0.03333091735839844,2.959999084472642,1,0.038421346182706095,-1.7173967127195529,63.36999893188477,-7.057122304510541,62.84333419799805,-1.2589643341578234,63.34333419799805,0.038421346182706095
8597,2014-04-16,64.08333587646484,64.74666595458984,63.76333236694336,64.49333190917969,2694000.0,0.0036020572123347527,1.1454610525264464,-1.2680273714016324,46.79950575904327,34.93168858507308,0.26144691159409206,1.2874061883184993,0.8575912469309941,-1.1304822659751466,10.425615966620374,0.9833335876464844,-1.2555393822090224,-0.9793308258056612,-3.724230416480509,1.7655687648691796,-2.351780621143078,0.39311896953176273,1.7876917431751878,56.258832543031986,13.988534500276842,1.3724497953374206,4,0.47499847412109375,1.6566658020019531,1.6466646194458008,-0.2633342742919922,3.386665344238267,2,0.03172950965952759,4.124097834803528,63.85333251953125,-1.7173967127195529,63.36999893188477,-7.057122304510541,62.84333419799805,0.03172950965952759
8598,2014-04-17,65.86333465576172,66.66666412353516,64.43333435058594,64.66666412353516,4216500.0,0.027776312748890364,-1.6853717158373698,-2.918736857775545,54.0868112337878,37.77002453236997,-1.8669457443416988,-0.6445656824153474,-0.7051215568140208,-2.881429356198332,9.911535632818163,2.5833282470703125,-1.2932243622773,0.8761680603027315,-1.677533812391303,3.4298699329967732,-0.40068287604428576,2.153018996649749,-3.1133346557617188,79.48944707956326,33.49259297990017,1.2768509363470204,4,-1.1550025939941406,-0.12333297729492188,-0.10166645050048828,-2.043333053588867,1.476661682128892,3,0.011387215723587474,1.1454610525264464,64.08333587646484,4.124097834803528,63.85333251953125,-1.7173967127195529,63.36999893188477,0.011387215723587474
8599,2014-04-21,65.91999816894531,66.45999908447266,65.51999664306639,66.16999816894531,1910100.0,0.000860319531037268,1.2650611269418488,-0.20891297417915206,50.94850537606989,40.84822948442149,-1.9236740190244461,-0.8124542102517012,-0.5779387405777072,-2.9136859345731025,9.042828284990062,0.9400024414062642,-1.4300326722716505,0.9769981384277315,-1.4728925751777808,3.426888852033237,-0.24794721837501754,2.2019434952304877,-3.091664886474611,80.93617601511595,34.63735321037237,1.224945356802754,4,-1.2116661071777344,-0.22999954223632812,-0.15832996368408203,-2.099996566772461,1.3166656494140767,0,0.008444647421734564,-1.6853717158373698,65.86333465576172,1.1454610525264464,64.08333587646484,4.124097834803528,63.85333251953125,0.008444647421734564
8600,2014-04-22,67.57666778564453,67.68333435058594,65.88333129882811,65.91999816894531,2585700.0,0.025131517941693104,-1.0809243456593944,-6.626678466796875,55.02484713828203,43.60788164265992,-3.276396821232609,-2.4874443705150924,-2.0639347890073054,-4.521537276537877,9.101043714113146,1.8000030517578267,-1.5648550514100492,2.5643344879150334,-0.10298745735586579,5.2316564331859325,1.2306735152795767,3.897995460550483,-4.671567886352541,97.83784034567337,55.09659220945029,1.333660972635451,4,-2.3600006103515625,-1.8866691589355469,-1.5091676712036133,-3.7566661834716797,0.2133331298828125,1,-0.011887787952436168,1.2650611269418488,65.91999816894531,-1.6853717158373698,65.86333465576172,1.1454610525264464,64.08333587646484,-0.011887787952436168
8601,2014-04-23,67.31666564941406,68.10333251953125,67.27333068847656,67.80000305175781,2070300.0,-0.0038475134206854555,-1.9122497055359247,-0.2917524396365529,52.609646586661825,45.345772587542044,-2.78399040761704,-2.237682699545573,-1.630504768155049,-4.210859060901328,9.239660511197496,0.8300018310546875,-1.361434561560415,2.2379989624023438,-0.5926787478342703,5.068676672638965,0.8226601072840367,3.653337817520651,-4.220436372070317,81.87403588803775,43.15550258120159,1.415338855118309,4,-1.8899993896484375,-1.6266670227050781,-0.9333305358886719,-3.496664047241211,0.8866653442382812,2,-0.007477108982663183,-1.0809243456593944,67.57666778564453,1.2650611269418488,65.91999816894531,-1.6853717158373698,65.86333465576172,-0.007477108982663183
8602,2014-04-24,67.01333618164061,67.97666931152344,66.79000091552734,67.87333679199219,2002200.0,-0.00450600850245908,1.2250053644231458,1.7792966283621963,50.7397274361654,47.25285597204338,-2.398445021705598,-1.8930583425100593,-1.1651946119669248,-3.854057863832722,9.925304914876824,1.1866683959960938,-0.969627822992635,1.8468360900878764,-1.1131591032214914,4.806831283397244,0.3668384934331925,3.3268336867425603,-3.6166807097656175,70.29981248726662,34.385023160455425,1.4799975966546854,4,-1.5866699218749858,-1.3233375549316264,-0.4025011062621928,-3.1933345794677592,0.8433303833007812,3,-0.002984548882846272,-1.9122497055359247,67.31666564941406,-1.0809243456593944,67.57666778564453,1.2650611269418488,65.91999816894531,-0.002984548882846272
8603,2014-04-25,66.91000366210939,67.00333404541016,66.33000183105469,66.72333526611328,2690400.0,-0.0015419694857623512,2.6071771606073613,-0.21705612036693334,61.32454486959415,50.29545583701696,-1.9399850982135405,-1.7060250975046642,-0.9343862966863554,-3.6945971860536986,10.322355540092143,0.6833343505859233,-0.6799019356637501,1.6348365783691605,-1.4168701058509185,4.6865432625892325,0.10898323625912099,3.1606899204792,-3.2309475673750185,53.806670348461985,14.573778888660627,1.525853342110037,4,-1.4833374023437642,-1.4833374023437642,-0.23000240325929155,-3.0900020599365376,1.0133285522460795,4,0.008369414556030685,1.2250053644231458,67.01333618164061,-1.9122497055359247,67.31666564941406,-1.0809243456593944,67.57666778564453,0.008369414556030685
8604,2014-04-28,66.27333068847656,67.33333587646484,65.20333099365234,67.30000305175781,2868000.0,-0.009515363006822986,2.896333719453477,-5.499979564310694,64.8913753482048,53.30447729947802,-0.8555730812269076,-1.0128575922540932,-0.2135853723656851,-2.9948691924669646,10.649257237980223,2.1300048828125,-0.5168772428618951,0.9293304443359318,-2.148421591217172,4.007082479889043,-0.6095455734406272,2.4682064621124837,-2.3288180082543803,36.89652178717158,-6.716841296615826,1.5388760177765541,4,-0.8466644287109375,-0.8466644287109375,0.3941679000854492,-2.453329086303711,1.6833343505859375,0,0.01609494555853841,2.6071771606073613,66.91000366210939,1.2250053644231458,67.01333618164061,-1.9122497055359247,67.31666564941406,0.01609494555853841
8605,2014-04-29,66.59666442871094,66.66666412353516,65.7933349609375,66.40000152587889,1724400.0,0.004878791164944385,4.188161443107394,-0.19155371262114218,64.12458616055332,55.616616656484716,-0.7521694572081543,-1.3347942791898362,-0.4553589397767297,-3.2455488370959387,11.264095187199857,0.8733291625976562,-0.1512125676081979,1.2083309173583956,-1.9167982067180418,4.333460041434826,-0.3542336446798231,2.7708954793966143,-2.4026225581302043,48.045955239155084,1.0825434970546581,1.5625645620382165,4,-0.6633319854736328,-1.1699981689453125,0.10833549499511719,-2.776662826538086,1.3866653442382812,1,0.009610081753171684,2.896333719453477,66.27333068847656,2.6071771606073613,66.91000366210939,1.2250053644231458,67.01333618164061,0.009610081753171684
8606,2014-04-30,66.61333465576172,66.81999969482422,66.40000152587889,66.51333618164061,2027100.0,0.0002503162462232922,-1.571408552677538,0.5084765488614236,60.30112817648195,57.11679692508901,-0.37566663617658946,-1.4037455860213015,-0.39171007363091803,-3.1954898416816206,11.591276621381816,0.4199981689453267,0.27928483552939554,1.212501144409174,-1.9309943210817835,4.3559966099001315,-0.35924658833630474,2.7842488771546527,-2.1847353462439543,50.84138682336241,2.618692584285995,1.5717477327454803,4,-0.345001220703125,-1.1866683959960938,0.18500041961669922,-2.793333053588867,1.5299987792968892,2,0.017664124845968132,4.188161443107394,66.59666442871094,2.896333719453477,66.27333068847656,2.6071771606073613,66.91000366210939,0.017664124845968132
8607,2014-05-01,66.62999725341797,66.79666900634766,66.20999908447266,66.5,1307100.0,0.0002501390711386886,1.5323475654937346,1.299992370488867,73.8394186758839,59.31153108532191,0.007715680651656953,-1.5021501355409725,-0.34361245844934274,-3.148108433445522,11.413622480748153,0.586669921875,0.6617332049000879,1.232164001464838,-1.9062611723707619,4.370589175300438,-0.3370485854529619,2.801376588382638,-1.9809139512993994,66.97948306493208,12.743610707742562,1.5692125869177993,5,0.023334503173828125,-1.2033309936523438,0.3108377456665039,-2.809995651245117,1.4700012207031392,3,0.023612994223163764,-1.571408552677538,66.61333465576172,4.188161443107394,66.59666442871094,2.896333719453477,66.27333068847656,0.023612994223163764
8608,2014-05-02,66.95333099365234,67.19000244140625,66.61000061035156,66.62666320800781,1792800.0,0.00485267527484079,-2.222295220938858,2.5128822113973825,80.59548995163951,62.60564048260742,-0.16175211067719886,-1.9141739022015258,-0.6005323125388315,-3.4213671893565305,10.835076802062583,0.5800018310546875,0.9726774541059484,1.5494979858398494,-1.600917866875065,4.699913838554757,-0.02570994051760067,3.1247059121973066,-2.096992738489007,82.159436070835,20.64694480162177,1.5752079263574548,5,-0.2999992370605469,-1.5266647338867188,-0.19833087921142578,-3.133329391479492,1.1866683959960938,4,0.013492018363876257,1.5323475654937346,66.62999725341797,-1.571408552677538,66.61333465576172,4.188161443107394,66.59666442871094,0.013492018363876257
8609,2014-05-05,66.55332946777344,66.913330078125,66.09666442871094,66.43666839599611,1501500.0,-0.005974333463959036,-1.0502006301414466,0.35712450662115836,74.15270695576517,64.73095824010555,0.377201941430485,-1.4363347749999065,-0.1394373219846301,-2.976780734279515,10.994297745322465,0.8566665649414062,1.2392795747476555,1.0533298492431697,-2.1149962972549616,4.221655995741301,-0.5308332240058888,2.6374929224922354,-1.5021715567480243,54.41484945155792,-11.091538539666708,1.5841630732490646,5,0.10000228881835938,-1.1266632080078125,0.07250404357910156,-2.733327865600586,1.1966705322265625,0,0.020585036955144576,-2.222295220938858,66.95333099365234,1.5323475654937346,66.62999725341797,-1.571408552677538,66.61333465576172,0.020585036955144576
8610,2014-05-06,66.14333343505861,66.62000274658203,65.77666473388672,66.31999969482422,1835100.0,-0.006160413550960753,1.1716699410609037,-1.514354849257796,67.57032990576644,66.39325638667273,0.6286020724618453,-0.8573861165200896,0.3180464410533119,-2.5197136364264026,10.618650559306,0.8433380126953125,1.2792453996924564,0.5081670761108512,-2.5175734968000256,3.533907649021728,-1.0047032103445872,2.0210373625662896,-0.909045047522838,25.943459883725073,-40.226934563350284,1.512870286455437,5,0.44666671752928266,-0.716667175292983,0.4825000762939311,-2.3233318328857564,1.2633361816406108,1,0.027415183206396243,-1.0502006301414466,66.55332946777344,-2.222295220938858,66.95333099365234,1.5323475654937346,66.62999725341797,0.027415183206396243
8611,2014-05-07,66.41666412353516,66.69000244140625,65.76333618164061,66.50333404541016,1953300.0,0.004132399658159258,3.0289249344877387,0.4905855933667695,67.78452069706648,68.28712230455064,0.23935075792506666,-0.9884357332379068,0.06584001358390879,-2.7252776808257053,10.103865526030111,0.9266662597656392,1.375961773416833,0.6589979171752987,-2.2794398541953598,3.597435688545957,-0.8102209685100377,2.128216802860635,-1.0102330880796586,45.794027679737006,-20.736595045723824,1.4692188856853294,5,-0.1483306884765625,-0.9899978637695312,0.2133350372314453,-2.5966625213623047,1.160003662109375,2,0.023588442299662393,1.1716699410609037,66.14333343505861,-1.0502006301414466,66.55332946777344,-2.222295220938858,66.95333099365234,0.023588442299662393
8612,2014-05-08,65.81999969482422,66.62999725341797,65.55999755859375,66.44000244140625,2032800.0,-0.008983655481418662,1.140015716672643,7.153609154929577,49.59700878350574,66.9840627394297,0.7252016029721631,-0.33490884209031435,0.6643432120735326,-2.05431399153305,10.239982577890292,1.0699996948242188,1.270615598646799,0.015333366394045811,-2.893921593045718,2.9245883258338097,-1.439294113325829,1.4699608461139206,2.2833328247070312,15.951003519808282,-46.918737014344956,1.4546274797198813,5,0.448333740234375,-0.39333343505859375,0.6499996185302734,-1.9999980926513672,1.6233367919921733,3,0.0352982946066025,3.0289249344877387,66.41666412353516,1.1716699410609037,66.14333343505861,-1.0502006301414466,66.55332946777344,0.0352982946066025
8613,2014-05-09,66.59999847412111,66.62000274658203,65.37333679199219,65.836669921875,1395600.0,0.011850482876228696,2.1037181252671067,-1.2311696302221358,55.57377438749092,65.94877374379482,-0.11554687777667993,-0.9048067410488159,-0.10750904417908203,-2.7468996858656993,10.04608013657421,1.2466659545898438,1.230636445078943,0.6324989318847827,-2.0526252050347153,3.3176230688042807,-0.7100631365749592,1.9750610003445246,1.4524673461913977,79.65370324498483,18.28151444235924,1.3425620684597481,5,-0.3183288574218892,-1.173332214355483,-0.12999916076661577,-2.7799968719482564,0.9899978637695028,4,0.02252252303853819,1.140015716672643,65.81999969482422,3.0289249344877387,66.41666412353516,1.1716699410609037,66.14333343505861,0.02252252303853819
8614,2014-05-12,67.27999877929689,67.52666473388672,66.51999664306639,66.68000030517578,1842300.0,0.010210215026356328,-1.1883951006327014,0.7860291251461794,47.10472432150714,64.0576779839008,-0.7126803815236826,-1.3021424296945412,-0.7891316373754904,-3.3311325103625933,9.573811024348915,1.0066680908203267,1.2540169561660406,1.0906660079956225,-1.2137933195950978,3.395125335586343,-0.061563655799744765,2.24289567179099,0.6653018798828043,88.54489602857198,30.472346180693748,1.1522296637953613,5,-0.8299980163574361,-1.8533325195312642,-0.8924980163574361,-3.4599971771240376,0.6266708374023295,0,0.012782411206228916,2.1037181252671067,66.59999847412111,1.140015716672643,65.81999969482422,3.0289249344877387,66.41666412353516,0.012782411206228916
8615,2014-05-13,66.75333404541016,67.38666534423828,66.67666625976561,67.23332977294922,1383300.0,-0.007827953975064528,-1.242109574519291,-0.7999949137240252,44.77428139911136,62.332472786415174,-0.1804289924857727,-0.5365180252807704,-0.2597114394968685,-2.7107905751530694,9.389983063379063,0.7099990844726705,1.1390486298159033,0.3948345184326172,-1.498207426723198,2.2878764635884323,-0.5516864541452833,1.3413554910105177,1.0890880590820302,64.08672021428495,8.652089037567428,0.9465209725779061,5,-0.3033332824707031,-1.3266677856445312,-0.39749908447265625,-2.9333324432373047,1.0199966430664062,1,0.01493057940614384,-1.1883951006327014,67.27999877929689,2.1037181252671067,66.59999847412111,1.140015716672643,65.81999969482422,0.01493057940614384
8616,2014-05-14,66.30666351318361,66.73666381835939,66.23666381835939,66.58333587646484,1154700.0,-0.006691359145038267,-1.3999707034827873,0.5764058874018205,43.61440301131333,58.974137712574,0.24380410257613505,0.10896022536330463,0.14514323202369894,-2.18598058184223,9.007626883301935,0.516670227050767,1.0218374981285336,-0.17450256347655113,-1.6576017842035498,1.3085966572504475,-0.9160521738400433,0.5670470468869411,1.4369951788085729,43.3434547071481,-9.789032111823104,0.7415496103634984,5,0.14333724975584516,-0.879997253417983,-0.3358287811279439,-2.4866619110107564,1.6900024414062358,2,0.016589676591054925,-1.242109574519291,66.75333404541016,-1.1883951006327014,67.27999877929689,2.1037181252671067,66.59999847412111,0.016589676591054925
8617,2014-05-15,66.11666870117189,66.35666656494139,65.28333282470703,66.14333343505861,1488300.0,-0.002865395451151609,3.7353203520764664,0.09637657180675545,42.94185364582202,54.79040034526095,0.39484823285907567,0.48390799401987294,0.28907021088504337,-1.9193819980029758,9.531638829134776,1.0733337402343608,0.8832900690763665,-0.4661640167236243,-1.452872230079393,0.5205441966321445,-0.9595181234015087,0.027190089954260088,1.5321771148202856,37.14723947244977,-15.24315640114412,0.4933541066778829,5,0.2883300781249858,-0.6900024414062642,-0.2241668701172017,-2.2966670989990376,2.0800018310546733,3,0.022082163441588643,-1.3999707034827873,66.30666351318361,-1.242109574519291,66.75333404541016,-1.1883951006327014,67.27999877929689,0.022082163441588643
8618,2014-05-16,66.61333465576172,66.64666748046875,65.69333648681639,66.06666564941406,1564800.0,0.007511962782556614,2.1086813200483103,-20.501573676680973,53.1022327165298,52.45145876312369,-0.1733474008014042,0.04881380775373145,-0.24583307050488656,-2.346423181965619,9.143598203227377,0.953330993652358,0.8057465986983772,-0.0069980621337890625,-0.9337575692043742,0.9197614449367961,-0.47037781566908166,0.45638169140150353,0.8935803807533489,59.28689489113652,4.732701131550662,0.4633797535352916,5,-0.20833587646484375,-1.1866683959960938,-0.7208328247070312,-2.793333053588867,1.6433334350585938,4,0.0124599952148301,3.7353203520764664,66.11666870117189,-1.3999707034827873,66.30666351318361,-1.242109574519291,66.75333404541016,0.0124599952148301
8619,2014-05-19,66.47666931152344,67.23666381835939,66.43666839599611,66.46666717529297,1442700.0,-0.002051621420013361,-21.857111716630534,0.01829651235817063,48.866541944001625,50.37326010070538,-0.05442303483576438,0.24171471171526093,-0.18964920371149674,-2.136335547294408,8.577353960328104,0.7999954223632812,0.621726766341979,-0.17149696350097088,-1.0413876619671498,0.6983937349652081,-0.6064423127340604,0.2634483857321186,0.8968307922831542,56.73551260845594,1.3019699572751975,0.4349453492330896,5,-0.0716705322265625,-1.0500030517578125,-0.58416748046875,-2.656667709350586,2.2066650390625,0,0.016747635492234014,2.1086813200483103,66.61333465576172,3.7353203520764664,66.11666870117189,-1.3999707034827873,66.30666351318361,0.016747635492234014
8620,2014-05-20,66.77333068847656,67.19000244140625,66.49666595458984,66.58333587646484,1947000.0,0.004462638998396606,-2.816517229069987,18.9954233409611,51.435376896804264,48.55668856734292,-0.281973941431346,-0.12460505296782287,-0.5584489662243612,-2.3638636341216,7.278290381908404,0.7133331298828125,0.3590389956603133,0.16533126831055256,-0.5907883588380543,0.9214508954591594,-0.21272854526375795,0.5433910818848631,0.4747593785840536,76.27984548504595,19.428282161655403,0.3780598135743053,5,-0.3683319091796875,-1.3466644287109375,-1.0974960327148438,-2.953329086303711,1.6566696166992188,1,0.016972927912044966,-21.857111716630534,66.47666931152344,2.1086813200483103,66.61333465576172,3.7353203520764664,66.11666870117189,0.016972927912044966
8621,2014-05-21,66.81333160400389,67.15000152587889,66.44667053222656,66.80999755859375,1350600.0,0.0005990552682468842,1.078788630444387,0.017548086575839752,51.63789389882807,48.7834535801565,-0.290320636804708,-0.2152857381469886,-0.6595754343293976,-2.3344886761912846,5.678116347092581,0.7033309936523295,0.17447765183209185,0.23049888610837854,-0.4566679063826342,0.9176656785993913,-0.11308451013712784,0.5740822823538849,-1.5299987792968608,78.32767637788074,21.817149223459396,0.3435833962455099,5,-0.40833282470701704,-1.386665344238267,-1.2758312225341655,-2.9933300018310405,2.3400039672851705,2,0.014368376212138267,-2.816517229069987,66.77333068847656,-21.857111716630534,66.47666931152344,2.1086813200483103,66.61333465576172,0.014368376212138267
8622,2014-05-22,66.81333160400389,67.16000366210939,66.55000305175781,66.76333618164061,1016400.0,0.0,-1.5594698849178619,14.995423341025013,48.67256765202884,48.01665283177182,-0.15041645554985905,-0.24352342012532802,-0.7140092658049042,-2.2627053242579933,4.3946402455469835,0.6100006103515767,0.07185380904073213,0.24049911499021448,-0.4257927233893355,0.9067909533697645,-0.0926468041995605,0.5736450341799895,-1.4926654052734278,72.57016021790689,18.506617250807693,0.3331459191897782,5,-0.40833282470701704,-0.8799991607665874,-1.2758312225341655,-2.9933300018310405,2.1566696166992188,3,0.017711051405121747,1.078788630444387,66.81333160400389,-2.816517229069987,66.77333068847656,-21.857111716630534,66.47666931152344,0.017711051405121747
8623,2014-05-23,67.47000122070311,67.56999969482422,66.58999633789061,66.71666717529297,1777200.0,0.009828421977087443,1.055956144211946,15.068060430336965,58.288196063606925,49.25926080311624,-0.7495177911063706,-0.9023524089204642,-1.396575184469114,-2.841713753047756,3.5574548602526552,0.980003356933608,-0.0392314205131612,0.8691688537597457,0.10355450314679615,1.6347832043726953,0.48636167845327805,1.2519760290662134,-2.0757615234374924,91.17658938524785,35.622546977000056,0.3828071753064719,5,-1.0433349609374858,-1.201667785644517,-2.3208332061767436,-3.6499996185302592,1.6466674804687784,4,0.01077025786832908,-1.5594698849178619,66.81333160400389,1.078788630444387,66.81333160400389,-2.816517229069987,66.77333068847656,0.01077025786832908
8624,2014-05-27,67.33999633789061,67.89666748046875,67.27333068847656,67.89666748046875,1309200.0,-0.0019268546088688776,1.2395153774464118,-0.738943296097905,61.3968061128249,51.106207993528855,-0.6818064813323588,-0.7255369337028696,-1.2933291337006239,-2.64066822159657,3.631781288155149,0.6233367919921875,0.042987805296050396,0.6858306884765426,-0.13064473830067413,1.5023061152537593,0.27759297508794134,1.0940684018651439,-1.815211040771473,61.60880591831697,2.2138323038019934,0.4082377133886068,5,-0.7499961853027202,-0.6866645812988139,-2.1158294677734233,-3.5199947357177592,1.523338317871108,1,0.013612589883880144,1.055956144211946,67.47000122070311,-1.5594698849178619,66.81333160400389,1.078788630444387,66.81333160400389,0.013612589883880144
8625,2014-05-28,67.23666381835939,67.97000122070311,67.23666381835939,67.47333526611328,1288200.0,-0.0015344895329773012,-5.197092292318611,0.4251548708951996,58.07087235017179,52.71248236451313,-0.561780860399935,-0.6026995864023945,-1.2415042654268547,-2.4603732898062134,3.734205344179882,0.7333374023437216,0.025647992434358002,0.5504981994629077,-0.30568923052476293,1.4066856294505783,0.12240448446907237,0.978591914456743,-1.522127946572283,51.85960554125531,-8.873448866167209,0.42809371499383847,5,-0.6099967956543111,-0.5833320617675923,-2.037498474121108,-3.4166622161865376,1.9166717529296733,2,0.021516096279475594,1.2395153774464118,67.33999633789061,1.055956144211946,67.47000122070311,-1.5594698849178619,66.81333160400389,0.021516096279475594
8626,2014-05-29,67.79000091552734,67.86666870117189,67.25333404541016,67.57333374023439,1142100.0,0.008229692934539345,2.315297853475295,-0.9154766126172542,69.55659637121595,55.66967600066801,-0.9862988433779378,-1.1208294330948831,-1.8472139310355828,-2.9348247552679254,3.7366994067849797,0.6300048828125,0.03138251432466177,1.0450019836425781,0.058147204577082334,2.031856762708074,0.5515745941098373,1.538429373175319,-1.8499185088486314,87.3239058252123,20.06178246491531,0.4934273895327463,5,-0.9583320617675923,-1.1366691589355469,-2.336668014526367,-3.7766666412353516,0.6233291625976562,3,0.009440911358681525,-5.197092292318611,67.23666381835939,1.2395153774464118,67.33999633789061,1.055956144211946,67.47000122070311,0.009440911358681525
8627,2014-05-30,68.20333099365234,68.44000244140625,67.58000183105469,67.68666839599611,1322100.0,0.006097213048279038,-1.3561798457390104,2.38459100672568,67.16630779636216,57.23235100953828,-1.1985484341224293,-1.4864571508694695,-2.2815763057605807,-3.2654793795644537,4.080393131505587,0.8600006103515625,0.10583533198879991,1.3796653747558594,0.1995066655804436,2.559824083931275,0.7895860201681586,1.9697447293435602,-2.0602567055711916,87.20699097672434,20.62366742052137,0.5900793545877058,5,-0.7649955749511719,-1.3816642761230469,-2.644998550415039,-3.7499961853027344,-0.46666717529295454,4,0.013929005574891073,2.315297853475295,67.79000091552734,-5.197092292318611,67.23666381835939,1.2395153774464118,67.33999633789061,0.013929005574891073
8628,2014-06-02,67.85666656494139,68.37666320800781,67.68333435058594,68.16999816894531,1368300.0,-0.005082807887245466,-1.1010091668882287,-0.6064530419374334,56.648751352444705,58.09704094380973,-0.7341765835700613,-1.126398165585499,-1.9592240213275005,-2.863502110389234,4.156976819348062,0.693328857421875,0.22304770109749938,0.9878341674804574,-0.2791686229375756,2.2548369578984904,0.3543327722714338,1.621335562689481,-1.4379608984612275,51.52354746265453,-11.774437011844206,0.633501395209017,6,-0.4133300781249858,-1.0349998474120952,-2.2983341217040874,-2.948331832885728,0.5166702270507955,0,0.01640715219478417,-1.3561798457390104,68.20333099365234,2.315297853475295,67.79000091552734,-5.197092292318611,67.23666381835939,0.01640715219478417
8629,2014-06-03,67.92333221435547,68.27666473388672,67.57333374023439,67.57333374023439,1091100.0,0.0009824480451050555,-3.0190517711174114,-1.1170225717693651,65.09027359571148,59.614251688132754,-0.6415147551102649,-1.1438077348711033,-2.0315525669530246,-2.8849230256497833,4.603891797249881,0.7033309936523295,0.3742156233313665,0.985999679565424,-0.35514976662348374,2.3271491257543317,0.315424956470963,1.656574402659885,-1.2620709348841785,57.06360477796607,-5.881195521785791,0.6705747230944563,6,-0.4799957275390625,-1.1016654968261719,-2.4966659545898438,-2.853330612182617,-0.49666595458985796,1,0.017568874316272298,-1.1010091668882287,67.85666656494139,-1.3561798457390104,68.20333099365234,2.315297853475295,67.79000091552734,0.017568874316272298
8630,2014-06-04,67.9566650390625,68.09333038330078,67.21333312988281,67.66666412353516,1239300.0,0.0004907418941380026,2.124260194753308,0.828577656675783,73.82105761711229,62.07904765683101,-0.5468460091244367,-1.0902210369942225,-2.050505325904737,-2.8680468774220884,5.033536011700981,0.8799972534179688,0.43009104319521896,0.9286659240722628,-0.4315147399650243,2.28884658810955,0.24857559205362634,1.6087562560908992,-1.0819548201590123,60.597579331019645,-4.627275039975913,0.6800903320186403,6,-0.46166229248046875,-1.0949974060058594,-2.529998779296875,-2.4833316802978516,-0.3699951171875,2,0.013341879213437657,-3.0190517711174114,67.92333221435547,-1.1010091668882287,67.85666656494139,-1.3561798457390104,68.20333099365234,0.013341879213437657
8631,2014-06-05,67.98332977294922,68.24666595458984,67.16666412353516,67.96333312988281,1160100.0,0.0003923784940209618,2.9512093003782116,0.06895372392202258,78.28278274459772,65.36907155600534,-0.4359365350084232,-1.0471869704332164,-2.055735929900621,-2.864967658567366,5.601609622256873,1.0800018310546875,0.5350498640185322,0.8769973754882869,-0.5150203547228926,2.2690151056994665,0.18098851038270425,1.5730062405938696,-0.9207844873454007,64.13579470218515,-4.448987039695609,0.6960088651055872,6,-0.46833038330078125,-1.1216621398925781,-2.303330421447754,-2.3699951171875,-0.2433319091796875,3,0.01721018670676222,2.124260194753308,67.9566650390625,-3.0190517711174114,67.92333221435547,-1.1010091668882287,67.85666656494139,0.01721018670676222
8632,2014-06-06,68.14333343505861,68.66666412353516,67.98999786376953,68.14333343505861,1124100.0,0.0023535720101350854,-3.4129764155633286,0.0,75.81550423521573,67.31655024173965,-0.43297074349597153,-1.079557243333781,-2.168363252899937,-2.985213068347562,6.1850377096094205,0.6833343505859375,0.6147996702878089,0.9208343505859489,-0.40541590860239296,2.2470846097742907,0.25770922099177085,1.5839594801801269,-0.9766693115234517,65.11128743489678,-4.45754368436306,0.6631251295941737,6,-0.2266693115234517,-1.1683349609375142,-2.2958335876464986,-1.996665954589858,-0.703330993652358,4,0.003962187193611522,2.9512093003782116,67.98332977294922,2.124260194753308,67.9566650390625,-3.0190517711174114,67.92333221435547,0.003962187193611522
8633,2014-06-09,68.09999847412111,68.41999816894531,67.87333679199219,67.99333190917969,1149900.0,-0.0006359383780190075,-2.15390540748729,100.0,78.28096879926244,69.19256831801047,-0.3250558333924971,-0.9676985734066221,-2.060414854695324,-2.9141564535621285,6.585336322540655,0.546661376953125,0.6986943523330211,0.802499389648446,-0.5450099683061325,2.1500087476030245,0.12874471067115678,1.4762540686257353,-0.9333343505859517,62.222290039063445,-8.59933350359345,0.6737546789772924,6,-0.1833343505859517,-1.1250000000000142,-2.059999465942397,-1.953330993652358,-0.8566665649414205,0,-0.005335310776839353,-3.4129764155633286,68.14333343505861,2.9512093003782116,67.98332977294922,2.124260194753308,67.9566650390625,-0.005335310776839353
8634,2014-06-10,68.13999938964844,68.27666473388672,67.76667022705078,68.01000213623047,1026900.0,0.0005873849695097189,1.5289321857561713,1.21872541306042,76.14790854100036,71.20112789476921,-0.2678048803962696,-0.9907639002005908,-2.0391635151506193,-2.9241120448601237,6.844759406483567,0.5099945068359375,0.8143571247645411,0.7995002746582003,-0.5995582382810483,2.198558787597449,0.0999710181885689,1.4990295311278317,-0.7633352661132875,64.88901774088541,-5.025628492372633,0.6995292564696258,6,-0.22333526611328125,-1.1650009155273438,-2.1000003814697266,-1.9933319091796875,2.176666259765625,1,0.0034243822194572893,-2.15390540748729,68.09999847412111,-3.4129764155633286,68.14333343505861,2.9512093003782116,67.98332977294922,0.0034243822194572893
8635,2014-06-11,67.75,68.16999816894531,67.65333557128906,68.01667022705078,856200.0,-0.0057235015136746226,-1.246363591129982,-2.0513527789189507,65.8042640398962,70.78420208017812,0.22648635697525776,-0.5504923810520808,-1.6174009286783644,-2.5079994692423213,7.0605492425688325,0.51666259765625,0.8129757785933833,0.3596675872802706,-1.0222261124261252,1.7415612869866663,-0.3312792625729202,1.0506144371334614,-0.19273587646485169,38.88905843098958,-28.72372170413837,0.6909468498531958,6,0.16666412353515625,-0.7750015258789062,-1.710000991821289,-1.60333251953125,2.9766693115234375,2,-0.0047724537303969194,1.5289321857561713,68.13999938964844,-2.15390540748729,68.09999847412111,-3.4129764155633286,68.14333343505861,-0.0047724537303969194
8636,2014-06-12,67.40666961669922,68.13999938964844,67.22000122070311,67.70333099365234,1181700.0,-0.00506760713359089,-1.7462706962125474,1.1124653105598947,58.971832805737066,69.87370485899756,0.5696250408256418,-0.1270403204412105,-1.2667041698917672,-2.1435338593960296,7.479413055754555,0.9199981689453267,0.7976784195157904,-0.038663101196291905,-1.3230774781866472,1.2457512757940634,-0.6808702896914696,0.6035440872988858,1.2599945068359375,12.903378916448222,-51.84824087947523,0.6422071884951749,6,0.5099945068359375,-0.431671142578125,-1.398336410522461,-1.2600021362304688,3.4533309936523438,3,0.0026703634254492403,-1.246363591129982,67.75,1.5289321857561713,68.13999938964844,-2.15390540748729,68.09999847412111,0.0026703634254492403
8637,2014-06-13,67.57666778564453,67.76000213623047,67.22000122070311,67.61333465576172,783000.0,0.002521978461656582,2.272714662227857,0.12359839522682851,51.89125135611176,69.3450937482939,0.33680515957236423,-0.1918890443542125,-1.4377397813697712,-2.3120042790082778,7.204691270471983,0.540000915527358,0.8207947226613754,0.05833511352538778,-1.0638331213986305,1.180503348449406,-0.5027490039366285,0.619419230987404,1.0610630798339855,29.722289332808582,-30.37780259109282,0.5610841174620099,6,0.339996337890625,-0.6016693115234375,-1.7291679382324219,-1.4300003051757812,3.7433319091796875,4,0.002416959632325799,-1.7462706962125474,67.40666961669922,-1.246363591129982,67.75,1.5289321857561713,68.13999938964844,0.002416959632325799
8638,2014-06-16,67.44333648681639,68.01333618164061,67.17333221435547,67.54666900634766,996000.0,-0.0019730374875995826,-1.6113799155637336,2.8181439866837,51.830113576483754,67.87174263504636,0.4529749215432588,0.007180294778791563,-1.3116374082036657,-2.1742325380255494,7.300334983044479,0.840003967285142,0.7285324018066746,-0.1164962768554858,-1.1560964243530805,0.9231038706421089,-0.6362963506042831,0.40330379689331153,1.166039785766614,24.471704375724773,-33.97365692975109,0.519800073748798,6,0.4733276367187642,-0.4683380126952983,-1.5958366394042827,-1.296669006347642,4.0933303833007955,0,-4.943476381535916e-05,2.272714662227857,67.57666778564453,-1.7462706962125474,67.40666961669922,-1.246363591129982,67.75,-4.943476381535916e-05
8639,2014-06-17,67.58999633789061,67.92666625976561,67.16666412353516,67.23999786376953,826200.0,0.0021745639927361893,-2.060415674587878,-3.3871086828109735,56.16280493322419,65.90971455905878,0.2839156271531067,-0.054594399792179615,-1.3929399727599758,-2.3037383908750115,7.848104417474843,0.7600021362304545,0.626104416901569,-0.0255027770996179,-0.9315458968442272,0.8805403426449914,-0.47852433697192964,0.42751878277269384,0.9619381723632898,42.192549559344336,-16.38006607667959,0.45302155987230563,6,0.32666778564454546,-0.614997863769517,-1.735828399658189,-1.4433288574218608,3.566673278808608,1,-0.0051289310178077585,-1.6113799155637336,67.44333648681639,2.272714662227857,67.57666778564453,-1.7462706962125474,67.40666961669922,-0.0051289310178077585
8640,2014-06-18,67.90666961669922,67.97666931152344,67.12000274658203,67.61000061035156,1015500.0,0.004685209290817616,2.9236481174106754,0.8476294277929499,52.21804489466748,63.01363257573322,-0.045366027354361904,-0.2972473528963917,-1.6008655863811612,-2.578249347870681,8.449765046519806,0.8566665649414062,0.6172344152354157,0.23450355529784872,-0.5876440670734837,1.0566511776691812,-0.1765702558878246,0.645577366483522,0.5621486703515615,77.12445677784177,21.2720942568115,0.4110738111856675,6,-0.013336181640625,-0.931671142578125,-1.9683361053466797,-1.7600021362304688,3.01666259765625,2,0.035489828117298616,-2.060415674587878,67.58999633789061,-1.6113799155637336,67.44333648681639,2.272714662227857,67.57666778564453,0.035489828117298616
8641,2014-06-19,67.77333068847656,67.87666320800781,67.54666900634766,67.75333404541016,979800.0,-0.001963561590861307,1.9117775758187754,0.06740388324546741,40.85105139618033,59.128693371395954,0.061521533092602,-0.09307194842857314,-1.375064960802007,-2.4018713119537267,9.111322469807725,0.3600006103515625,0.5619572088061489,0.05316467285156534,-0.6631430574108919,0.7694724031140225,-0.30498919227966326,0.41131853798279394,0.5875823553367212,73.13371651109082,20.369791160111653,0.3581538651312254,6,-0.003330230712890625,-0.7983322143554688,-1.8349971771240234,-1.6266632080078125,3.1100006103515625,3,0.043576707726259434,2.9236481174106754,67.90666961669922,-2.060415674587878,67.58999633789061,-1.6113799155637336,67.44333648681639,0.043576707726259434
8642,2014-06-20,67.99666595458984,68.31999969482422,67.78333282470703,67.98000335693361,1632600.0,0.0032953266992270525,-1.6178637886118348,0.8332697443716663,53.14369513523911,56.33566296428225,-0.20652469303217913,-0.23527179291184552,-1.5308808573474124,-2.5863396731461847,10.035279275249298,0.5466690063476562,0.4765678062159111,0.21733322143555256,-0.3668980211647721,0.8015644640358772,-0.07478239986461688,0.509448842735722,-0.8766632080078125,73.05545312360923,19.302887585534634,0.2921156213001647,6,-0.27666473388671875,-1.02166748046875,-2.0583324432373047,-1.8499984741210938,2.25,4,0.04210992723781404,1.9117775758187754,67.77333068847656,2.9236481174106754,67.90666961669922,-2.060415674587878,67.58999633789061,0.04210992723781404
8643,2014-06-23,68.19667053222656,68.36666870117189,67.86666870117189,68.086669921875,1030800.0,0.0029413880052631125,1.222237292733236,6.601648351653982,55.791045837630165,54.07378933057445,-0.43736817815909035,-0.3984748184244893,-1.6101110692781617,-2.7322944572559464,10.631618086812455,0.5,0.37665457818592074,0.38100433349609375,-0.21253662460250666,0.9745452915946942,0.08423385444679354,0.677774812545394,-1.0526678466796824,86.36377545087814,31.665597470748395,0.29677047904929676,6,-0.4533348083496094,-1.0166702270507812,-2.2808380126953125,-2.0500030517578125,1.856658935546875,0,0.04579885114951043,-1.6178637886118348,67.99666595458984,1.9117775758187754,67.77333068847656,2.9236481174106754,67.90666961669922,0.04579885114951043
8644,2014-06-24,68.25666809082031,68.69999694824219,67.95999908447266,68.0,1570800.0,0.0008797725479192664,-3.3959844089920233,2.3333333333333335,56.284963526049545,53.01608927348038,-0.5353764376717578,-0.4071513197276886,-1.530028018952649,-2.7087101692370084,11.106825510742073,0.7399978637695312,0.28252144862582895,0.3951683044433594,-0.18513798939092396,0.9754745982776427,0.10501515752622481,0.6853214513604939,-1.0637587646484263,71.9411085840661,17.246051340828863,0.2901531469171396,6,-0.3466682434082031,-0.6883354187011719,-2.3408355712890625,-2.1100006103515625,0.486663818359375,1,0.04805389526093773,1.222237292733236,68.19667053222656,-1.6178637886118348,67.99666595458984,1.9117775758187754,67.77333068847656,0.04805389526093773
8645,2014-06-25,68.68333435058594,68.79666900634766,68.21666717529297,68.26999664306639,1189200.0,0.00625090956971297,-1.2307906744721746,1.6103977171393455,62.55985544345718,53.414758455449274,-0.9115896742192149,-0.7587828127968095,-1.8257461880162964,-3.0459102581299646,11.581729131128403,0.5800018310546875,0.19193802440115348,0.7495010375976534,0.13735427032999326,1.3616478048653136,0.44342765396382333,1.0555744212314835,-1.399999767089838,90.9332275390625,35.88606790854152,0.30607338363383235,6,-0.7249984741210938,-1.0616645812988281,-2.7675018310546875,-2.5366668701171875,-0.43000030517578125,2,0.036010704627245316,-3.3959844089920233,68.25666809082031,1.222237292733236,68.19667053222656,-1.6178637886118348,67.99666595458984,0.036010704627245316
8646,2014-06-26,68.43000030517578,68.65000152587889,67.87000274658203,68.65000152587889,1068600.0,-0.003688435452435135,6.09085864891187,-0.5322553851264771,54.976846946127814,53.75760240989551,-0.5563353216632123,-0.47963431938552503,-1.4572896197471152,-2.669718080091144,11.847496759336126,0.8133316040039062,0.10423401511113184,0.4641670227050838,-0.1822728425083966,1.1106068879185642,0.1409470900983365,0.7873869553118311,-1.0255989678515505,63.81569040807107,9.626768143647453,0.32321993260674053,6,-0.4716644287109375,-0.8083305358886719,-2.5141677856445312,-2.2833328247070312,1.029998779296875,3,0.03643623992489009,-1.2307906744721746,68.68333435058594,-3.3959844089920233,68.25666809082031,1.222237292733236,68.19667053222656,0.03643623992489009
8647,2014-06-27,69.15333557128906,69.22666931152344,68.09666442871094,68.09666442871094,1872000.0,0.010570440784559931,-1.1388014440433214,-4.803023997780862,64.79403879412854,55.19803854518938,-1.1538389415757848,-1.189114959156882,-2.0621383970504326,-3.2704367223495865,11.83638608869273,1.1300048828125,0.08921198298286015,1.1400020599365206,0.3073041668952783,1.972699952977763,0.7236531134159065,1.5563510064571346,-1.6375528204429628,94.60781563800778,39.72342076675397,0.4163489465206187,6,-0.9799995422363281,-1.2649993896484375,-3.2375030517578125,-3.283336639404297,-0.8133392333984517,4,0.025016808130037926,6.09085864891187,68.43000030517578,-1.2307906744721746,68.68333435058594,-3.3959844089920233,68.25666809082031,0.025016808130037926
8648,2014-06-30,68.97000122070311,69.33333587646484,68.83999633789061,69.33333587646484,2029200.0,-0.0026511280919624403,1.7156206034899886,-0.343848375451277,61.206129327322905,55.75840792231145,-0.8171001083402984,-0.9677108040373099,-1.8173884443039299,-2.951799408319445,11.868768462684077,0.49333953857423296,0.12205875304661618,0.9010009765624858,-0.03058231986165083,1.8325842729866224,0.4352093283504104,1.3667926247745612,-1.283129813789273,75.17074900157357,20.661586052078853,0.4657916482120694,6,-0.7433319091796733,-1.0083351135253764,-2.800835609436021,-3.100002288818345,0.163330078125,0,0.018510435135435488,-1.1388014440433214,69.15333557128906,6.09085864891187,68.43000030517578,-1.2307906744721746,68.68333435058594,0.018510435135435488
8649,2014-07-01,69.11666870117189,69.42333221435547,68.96666717529297,69.00666809082031,1294200.0,0.002126540204043792,-3.806938644394475,-0.3027528715116918,69.74950938237285,57.706348420945375,-0.8095700433391073,-1.0755358840519733,-1.9014964908683538,-2.980044794141989,12.087626648202459,0.4566650390625,0.1837138101620326,0.9880016326904411,-0.05097182360965746,2.0269750889905396,0.4685149045403847,1.5074883608404974,-1.2322215579119273,80.25766461360223,22.79063928704381,0.5194867281500494,7,-0.6316680908203267,-0.8450012207031392,-2.76916885375978,-3.3766670227050923,-0.5,1,0.013551879513337584,1.7156206034899886,68.97000122070311,-1.1388014440433214,69.15333557128906,6.09085864891187,68.43000030517578,0.013551879513337584
8650,2014-07-02,68.86333465576172,69.30000305175781,68.68000030517578,69.0,892200.0,-0.0036653104116673996,-1.4635835872250769,-1.2424053266748292,71.61217439338522,61.12425097619037,-0.45400563247685,-0.7913675004219272,-1.6406645196789071,-2.626495959420211,12.591849930711843,0.6200027465820312,0.25852204100621634,0.6893341064453153,-0.3961211247331846,1.7747893376238153,0.14660649085605826,1.2320617220345724,-0.7634436025483922,63.9485653100718,0.8096514099720338,0.5427276155892505,7,-0.26000213623046875,-0.5916671752929688,-2.241668701171875,-3.123332977294922,0.7733306884765625,2,-0.001742621776623321,-3.806938644394475,69.11666870117189,1.7156206034899886,68.97000122070311,-1.1388014440433214,69.15333557128906,-0.001742621776623321
8651,2014-07-03,69.15333557128906,69.22666931152344,68.82333374023439,68.99333190917969,591900.0,0.0042112528673934335,1.6304109861676852,-1.1707698319656115,72.58827875822725,63.28476026763349,-0.5896776504703496,-1.0426789174870095,-1.9112611541110027,-2.8124606485876598,12.95678788027866,0.4033355712890483,0.3235854956433286,0.9208347320556669,-0.24452566773354079,2.0861951318448746,0.33815453216105595,1.5035149319502779,-0.86816275551584,79.64851140670197,11.7752369080292,0.5826801998946068,7,-0.5083351135253906,-0.8816680908203125,-2.513336181640625,-3.463336944580078,0.45999908447265625,3,-0.013014578667013277,-1.4635835872250769,68.86333465576172,-3.806938644394475,69.11666870117189,1.7156206034899886,68.97000122070311,-0.013014578667013277
8652,2014-07-07,68.413330078125,69.21666717529297,68.25,69.07666778564453,1168200.0,-0.01070093708496822,1.0494641918395406,-4.145765782948693,61.83875551483252,63.95672800954486,0.24098985974833909,-0.2966165101769036,-1.1502715226455393,-1.9773607766748142,12.525765759386973,0.9666671752929688,0.3692952215288159,0.16732940673827557,-0.9999356441114884,1.3345944575880395,-0.4163031186866135,0.7509619321631646,1.0100021362304688,13.92019038825419,-56.987558072352066,0.5836325254248824,7,0.23333740234375,-0.14166259765625,-1.6708297729492188,-2.7233314514160156,1.7933349609375,0,0.015299196883888033,1.6304109861676852,69.15333557128906,-1.4635835872250769,68.86333465576172,-3.806938644394475,69.11666870117189,0.015299196883888033
8653,2014-07-08,67.73666381835939,68.47333526611328,67.55000305175781,68.44333648681639,1637100.0,-0.009890854004517613,1.4086815472340257,1.0653286560468833,51.585013934007506,63.43451138820686,0.9449093696414224,0.37042589627350253,-0.4567201725506891,-1.2267188680444292,12.250737118404635,0.9233322143554688,0.4484663957021837,-0.49117012023924644,-1.6791288608469017,0.6967886203684088,-1.085149490543074,0.10280925006458119,1.663201751708968,9.964120045125606,-61.908343809089935,0.59397937030383,7,0.7500038146972514,0.5350036621093608,-0.6066627502441548,-2.046665191650405,2.8466720581054545,1,0.008907030336614996,1.0494641918395406,68.413330078125,1.6304109861676852,69.15333557128906,-1.4635835872250769,68.86333465576172,0.008907030336614996
8654,2014-07-09,68.37333679199219,68.40666961669922,67.663330078125,67.80666351318361,1520100.0,0.009399237248236547,1.347367279823642,-0.8018893387314562,54.716960761783696,62.56307864579869,0.36489930750828137,-0.2612649037758672,-1.048236713200268,-1.8040702496724919,12.11368316951582,0.7433395385742188,0.4969365270751922,0.13383598327637003,-1.0550734869413816,1.3227454534941216,-0.4606187518325129,0.7282907183852529,0.9525342773437444,47.047642299107146,-23.16243527469316,0.5944547351088777,7,0.11333084106445312,-0.1016693115234375,-1.240835189819336,-2.683338165283203,2.2299957275390625,2,0.011115363714776727,1.4086815472340257,67.73666381835939,1.0494641918395406,68.413330078125,1.6304109861676852,69.15333557128906,0.011115363714776727
8655,2014-07-10,67.42666625976561,67.63666534423828,67.28333282470703,67.63666534423828,1976400.0,-0.01384560965784909,2.365086285195277,-0.37058229552342714,46.99077324107447,61.67573712301498,1.2455478956760686,0.6956042608972126,-0.07690272206399129,-0.8069725110657089,12.31942064637944,1.0900039672851562,0.5022514266046869,-0.7966678619384879,-2.021843590397907,0.4285078665209312,-1.4092557261681975,-0.18407999770877836,1.8281700888671963,7.375636490692862,-59.88427138421785,0.6125878642297099,7,0.9266662597656392,0.8450012207031392,-0.2941646575927592,-1.8316650390624858,3.5066680908203267,3,0.017648839953346096,1.347367279823642,68.37333679199219,1.4086815472340257,67.73666381835939,1.0494641918395406,68.413330078125,0.017648839953346096
8656,2014-07-11,67.586669921875,67.64666748046875,67.15666961669922,67.48666381835939,1039500.0,0.0023730027151716016,3.454501317797198,-0.47622161671198004,46.4014560512779,59.63211681825381,1.0653728429873297,0.5794878398612013,-0.21041257509992306,-0.9166501225657271,13.204758038126544,0.48999786376953125,0.5055172701670045,-0.6456642150878906,-1.8480122968140194,0.5566838666382381,-1.2468382559509479,-0.04449017422483337,1.5498762153222572,20.873825960712274,-43.76710672333861,0.6011740408630634,7,0.7033309936523438,0.68499755859375,-0.40833473205566406,-1.991668701171875,3.7899932861328125,4,0.030331357126085923,2.365086285195277,67.42666625976561,1.347367279823642,68.37333679199219,1.4086815472340257,67.73666381835939,0.030331357126085923
8657,2014-07-14,67.73999786376953,67.87999725341797,67.586669921875,67.60666656494139,1064700.0,0.0022686121697039763,-2.384716964521525,1.3332316142816865,45.95866095746595,57.937953666047484,0.7716241174727401,0.4627489492486916,-0.3354559463982838,-1.0268717742717115,13.992720158823712,0.29332733154296875,0.453470861938996,-0.5005027770996122,-1.6862032919341488,0.6851977377349243,-1.0933530345168805,0.09234748031765605,1.2381581517878857,44.30344539860237,-16.863081664749053,0.5928502574172669,7,0.5500030517578125,0.5316696166992188,-0.5516643524169922,-2.1449966430664062,3.7099990844726562,0,0.027654810319888368,3.454501317797198,67.586669921875,2.365086285195277,67.42666625976561,1.347367279823642,68.37333679199219,0.027654810319888368
8658,2014-07-15,67.44000244140625,68.21666717529297,67.25666809082031,67.99333190917969,1760700.0,-0.004428630525891042,-1.0869586850878212,-4.150034332798826,43.06737166069104,54.97327169697173,0.9295138984655438,0.8036872495680285,-0.020502367489669382,-0.6867800578002488,14.290464374947193,0.9599990844726562,0.43509527503451295,-0.8003314971923885,-1.9865047560128346,0.3858417616280576,-1.3934181266026116,-0.20724486778216544,1.3924346622425077,22.6666259765625,-35.60289828030344,0.593086629410224,7,0.7883338928222656,0.8316650390625,0.005828857421875,-1.7316703796386719,4.239997863769531,1,0.04102405838522927,-2.384716964521525,67.73999786376953,3.454501317797198,67.586669921875,2.365086285195277,67.42666625976561,0.04102405838522927
8659,2014-07-16,67.24333190917969,67.72333526611328,67.163330078125,67.66666412353516,2277600.0,-0.002916229613091015,1.0869453961303897,0.765063563411742,37.279172900912684,51.158493753363665,0.930341619306347,1.0256400236583119,0.2020446149301307,-0.4517610206589069,14.664230700092867,0.5600051879882812,0.30254973888325765,-0.9796688079834013,-2.2149696228444355,0.255632006877633,-1.5973192154139184,-0.36201840055288415,1.455043795513106,8.175706800253355,-44.06343260898409,0.6176504074305138,7,0.9483375549316406,1.0283355712890625,0.2024993896484375,-1.5349998474121094,5.173332214355469,2,0.04967041151078355,-1.0869586850878212,67.44000244140625,-2.384716964521525,67.73999786376953,3.454501317797198,67.586669921875,0.04967041151078355
8660,2014-07-17,70.31666564941406,70.4566650390625,68.53333282470703,69.71333312988281,4969500.0,0.04570466175568577,3.3547244774572467,-1.4251986951898643,61.124181618777556,49.884705182313695,-2.1402246613069167,-1.9582878911824082,-2.795949332433736,-3.4734886609335405,15.773157020155082,3.2133331298828125,0.2644924903732857,1.9731651306152287,0.4347919687318438,3.5115382924986136,1.2039785496735362,2.742351711556921,-3.1599960327148438,95.75758836816273,43.124611537641954,0.7691865809416941,7,-1.5099983215332031,-1.5283317565917969,-2.8708343505859375,-4.608333587646484,2.0033340454101562,3,0.004076798401483561,1.0869453961303897,67.24333190917969,-1.0869586850878212,67.44000244140625,-2.384716964521525,67.73999786376953,0.004076798401483561
8661,2014-07-18,70.72666931152344,70.7933349609375,69.913330078125,70.26999664306639,3723300.0,0.0058308177488617385,1.9830473407212963,0.7569170460293609,59.63263155534622,49.63958029792633,-2.574295532435954,-2.2511056668009246,-3.1331071931436583,-3.844093785649534,17.02828971466269,0.8800048828125,0.19023861062899527,2.23550186157226,0.39104494034197046,4.079958782802549,1.3132734009571152,3.1577303221874047,-3.5633392333984375,98.16348320274405,48.73989152507735,0.9222284606151433,7,-1.7516670227050781,-1.7700004577636719,-3.2808380126953125,-5.018337249755859,1.8033294677734375,4,0.0029220241964487137,3.3547244774572467,70.31666564941406,1.0869453961303897,67.24333190917969,-1.0869586850878212,67.44000244140625,0.0029220241964487137
8662,2014-07-21,70.86000061035156,70.88666534423828,70.4000015258789,70.70333099365234,1845900.0,0.001885162982026678,3.634913714804723,0.3430676445528403,61.642681906623956,50.757098961550376,-2.5971909882542406,-2.2755952735509766,-3.1713062258343285,-3.9431848990069227,17.752356008124536,0.486663818359375,0.1314029034229094,2.2256664276123104,0.11721197329563893,4.334120881928982,1.1714392004539746,3.279893654770646,-3.5514703369140648,99.28384816351621,50.92288617038765,1.054227227158335,7,-1.8383331298828125,-1.8566665649414062,-3.4141693115234375,-5.151668548583984,1.7399978637695312,0,0.007291315173666213,1.9830473407212963,70.72666931152344,3.3547244774572467,70.31666564941406,1.0869453961303897,67.24333190917969,0.007291315173666213
8663,2014-07-22,71.31999969482422,71.6433334350586,70.86000061035156,70.88999938964844,1780500.0,0.006491660746690053,-2.197290774620475,2.7446311176040905,63.06836848006983,51.68503315247106,-2.7887015167394225,-2.6241462126772035,-3.554011932476982,-4.36730506236043,18.6334794790832,0.7833328247070312,0.05394717089345136,2.529499053955078,0.11681343951568124,4.942184668394475,1.3231562467353797,3.7358418611747766,-3.796781317138681,92.78273442063477,46.45480314024698,1.2063428072197013,7,-1.9199981689453125,-1.9383316040039062,-3.8741683959960938,-5.611667633056641,1.2233352661132812,1,0.0018227321084438586,3.634913714804723,70.86000061035156,1.9830473407212963,70.72666931152344,3.3547244774572467,70.31666564941406,0.0018227321084438586
8664,2014-07-23,71.53666687011719,71.87333679199219,71.2699966430664,71.66666412353516,1422000.0,0.003037958163489618,1.220846146285297,-0.3023189794361349,65.92530175896914,53.788869654459354,-2.804371194563288,-2.7220454868708686,-3.711196212606083,-4.5553043733103635,19.17393443391722,0.6033401489257812,0.07849285919424176,2.5821662902831974,-0.10771840963847978,5.272050990204875,1.237223940322366,3.927108640244029,-3.6838392878418063,89.92007419234731,43.92821493650425,1.3449423499608377,7,-2.0216636657714844,-2.039997100830078,-4.0908355712890625,-5.828334808349609,1.1733322143554688,2,0.00200363591609376,-2.197290774620475,71.31999969482422,3.634913714804723,70.86000061035156,1.9830473407212963,70.72666931152344,0.00200363591609376
8665,2014-07-24,71.15666961669922,71.68333435058594,71.05999755859375,71.68333435058594,1632300.0,-0.005311922822849646,1.3671104286479987,4.05135277891895,61.80745353345402,55.500647152478926,-2.055822661892279,-2.2632915876180704,-3.257926680730037,-4.143341926103091,19.5026897762537,0.6233367919921875,0.20890391183984036,2.0785022735595646,-0.7809668176036411,4.93797136472277,0.6487677279779689,3.5082368191411604,-2.9017911134521626,63.435473449019476,20.80451029719753,1.4297345455816024,7,-1.638336181640625,-1.6599998474121094,-3.7108383178710938,-5.448337554931641,1.546661376953125,3,0.01770732826062793,1.220846146285297,71.53666687011719,-2.197290774620475,71.31999969482422,3.634913714804723,70.86000061035156,0.01770732826062793
8666,2014-07-25,70.92333221435547,71.5,70.84333038330078,71.15666961669922,1043700.0,-0.0032792063428582763,-2.3389324229963533,0.44304732656342805,65.73338217669885,57.69783839906036,-1.4521102317028323,-1.932671568629729,-2.938117955900509,-3.8986048347521916,20.401460050427016,0.6566696166992188,0.28088885610617353,1.7204982757568388,-1.2357566181092352,4.676753169622913,0.24237082882379468,3.198625722689883,-2.306607882233905,35.52013587899313,-10.298783403229706,1.4781274469330399,7,-1.404998779296875,-1.4083290100097656,-3.489166259765625,-5.215000152587891,1.5999984741210938,4,0.019692637625196907,1.3671104286479987,71.15666961669922,1.220846146285297,71.53666687011719,-2.197290774620475,71.31999969482422,0.019692637625196907
8667,2014-07-28,70.88333129882812,71.26333618164062,70.53333282470703,71.0,1588800.0,-0.000564002201792313,1.2694132156918552,0.5,71.43503071502059,60.849800516208084,-1.0273766840647056,-1.8513373908207313,-2.804202642912358,-3.847906567064115,20.441568140582937,0.7300033569335938,0.49127502938063117,1.5939975738525334,-1.4559146342598268,4.643909781964894,0.06904146979634618,3.1189536779087206,-1.9409457207194976,26.119211783394157,-23.23397154591018,1.5249561040561823,7,-1.3649978637695312,-1.3683280944824219,-3.510831832885742,-5.174999237060547,1.52667236328125,0,0.023230672857724066,-2.3389324229963533,70.92333221435547,1.3671104286479987,71.15666961669922,1.220846146285297,71.53666687011719,0.023230672857724066
8668,2014-07-29,70.24666595458984,71.14666748046875,70.24333190917969,70.98332977294922,1724700.0,-0.00898187673423878,-1.4305039515549625,6.314151190164792,62.76109094046264,63.68112474282475,0.055073632795455296,-1.1743321540726583,-2.0950961745631957,-3.20264710502056,20.205097716646982,0.9033355712890625,0.7023680568613031,0.8934989929199162,-2.1816081724904706,3.968606158330303,-0.6440545897852843,2.4310525756251167,-1.0111852550928546,0.20454205047554858,-47.39794988113431,1.5375535827051943,7,-0.043331146240234375,-0.7316627502441406,-2.8991661071777344,-4.538333892822266,2.236663818359375,1,0.03350098524323619,1.2694132156918552,70.88333129882812,-2.3389324229963533,70.92333221435547,1.3671104286479987,71.15666961669922,0.03350098524323619
8669,2014-07-30,70.05332946777344,70.61000061035156,69.90666961669922,70.31333160400389,1685100.0,-0.0027522514298597978,-1.5422130299896588,0.3529454409875941,69.93923514585424,64.66057513472217,0.7698881443050709,-0.9562530305665433,-1.8256657648676935,-3.021499610383671,19.677498575955063,0.7033309936523438,0.9238745084715418,0.6533294677734318,-2.435113465153748,3.7417724007006115,-0.8908919986901509,2.1975509342370145,-0.5540631590269243,8.254784837957496,-42.60052291621554,1.5442214664635885,7,0.8366737365722656,-0.5383262634277344,-2.5916614532470703,-4.344997406005859,2.7100067138671875,2,0.03554442753944387,-1.4305039515549625,70.24666595458984,1.2694132156918552,70.88333129882812,-2.3389324229963533,70.92333221435547,0.03554442753944387
8670,2014-07-31,68.74333190917969,69.9566650390625,68.68333435058594,69.92666625976561,1786800.0,-0.018700004247426794,1.0482554643299828,4.551248569500473,57.47519870619095,64.42086037370491,2.0486786851656973,0.3628992979759147,-0.4627914236926358,-1.7281856228863717,19.16934250929039,1.3699951171875,1.1833412185580983,-0.6506679534912081,-3.7439633200980182,2.442627413115602,-2.197315636794613,0.895979729812197,3.1300048828125,2.130091606940675,-50.34822110122105,1.5466476833034046,7,1.535003662109375,0.7716712951660156,-1.0041656494140625,-3.0183334350585938,3.89666748046875,3,0.0577025736915624,-1.5422130299896588,70.05332946777344,-1.4305039515549625,70.24666595458984,1.2694132156918552,70.88333129882812,0.0577025736915624
8671,2014-08-01,68.25333404541016,68.72000122070311,67.88333129882811,68.48000335693361,2646300.0,-0.007127932995987019,1.3679391950251427,0.19155136619774227,53.17920823142957,63.48047440979442,2.4037144159187562,0.8242751882593922,0.07419006302325215,-1.2519290165342625,18.876694900409184,0.8600006103515767,1.5122633644222674,-1.095665740966794,-4.229621073912838,2.0382895919792503,-2.662643407439816,0.47131192550622814,3.5562026977539034,10.946811007981884,-40.80722775211674,1.5669776664730206,8,1.625,1.2616691589355469,-0.4633312225341797,-2.479999542236328,3.9199981689453125,4,0.06519823552182125,1.0482554643299828,68.74333190917969,-1.5422130299896588,70.05332946777344,-1.4305039515549625,70.24666595458984,0.06519823552182125
8672,2014-08-04,69.45999908447266,69.61333465576172,67.97333526611328,68.61000061035156,1560000.0,0.017679210194474715,1.8357265825456608,-3.7499495119486035,61.247193140004434,63.27812159423161,1.0924584271960356,-0.3161654817070172,-1.0705010993877266,-2.4615195666557383,19.437038021608032,1.6399993896484375,1.4475675008770565,0.05866584777831463,-3.0443048299695477,3.161636525526177,-1.4928194910956165,1.6101511866522458,2.192489440917967,48.31459886096924,-6.824731624677014,1.5514853388739345,8,0.4183349609375,0.055004119873046875,-1.6699962615966797,-3.686664581298828,2.806671142578125,0,0.04410209680939503,1.3679391950251427,68.25333404541016,1.0482554643299828,68.74333190917969,-1.5422130299896588,70.05332946777344,0.04410209680939503
8673,2014-08-05,68.33999633789061,69.48332977294922,68.20999908447266,69.09333038330078,2331600.0,-0.016124427891511695,-1.5131645321828955,-0.8862769385428895,55.53684372712908,62.12384847958271,1.9503990375638551,0.8973632579981228,0.07856909786997335,-1.3400738916288333,19.98448415996206,1.2733306884765625,1.3373715766542915,-1.0915035247802933,-4.137541144620599,1.954534095060012,-2.614522334700439,0.43151528513985227,3.16172589843751,16.748090321497436,-42.500520844220084,1.5230188099201496,8,1.4433364868164205,1.1750068664550923,-0.3091602325439311,-2.351661682128892,4.3400039672851705,1,0.059555275714320954,1.8357265825456608,69.45999908447266,1.3679391950251427,68.25333404541016,1.0482554643299828,68.74333190917969,0.059555275714320954
8674,2014-08-06,69.13333129882811,69.17666625976561,68.32333374023439,68.32333374023439,2486100.0,0.011608647987264353,-1.1070002260568195,-1.075216981800815,42.23873755762068,59.94954670449012,0.8719994195554222,0.1727410335077053,-0.6716893958132033,-2.1267526057628885,20.56151496788482,0.8533325195312216,1.205452243080856,-0.3361682891845845,-3.3453631609711465,2.6730265826019775,-1.8407657250778726,1.1684291467087036,2.2236553000000043,60.289377235460805,5.425142572669685,1.504597435893282,8,0.5583343505859517,0.38167190551759234,-1.0391635894775249,-2.5849971771240092,2.716667175292983,2,0.04845706710762676,-1.5131645321828955,68.33999633789061,1.8357265825456608,69.45999908447266,1.3679391950251427,68.25333404541016,0.04845706710762676
8675,2014-08-07,68.61666870117189,69.44333648681639,68.42333221435547,69.37666320800781,2246700.0,-0.007473422558258558,1.2835718921873807,-0.9382676512697011,36.3518643171146,56.68493360898075,1.1068720536791972,0.8254478720397316,-0.11373462637665455,-1.6177604497448925,20.735758364311163,1.0200042724609233,0.9914714980602213,-0.9123310089111243,-3.79588885011178,1.9712268322895312,-2.354109929511452,0.5294479116892035,2.6013716856562326,42.38936296884432,-6.708735730037105,1.441778920600325,8,0.9566650390624858,0.8983345031738139,-0.23833465576173296,-1.688335418701186,3.1100006103515483,3,0.06043236372385885,-1.1070002260568195,69.13333129882811,-1.5131645321828955,68.33999633789061,1.8357265825456608,69.45999908447266,0.06043236372385885
8676,2014-08-08,69.63666534423828,69.68666839599611,68.70333099365234,68.90000152587889,1817100.0,0.014865143738010955,1.3505981908374214,-0.9693015038047229,42.90133814059284,53.51452332293323,-0.12832698575863333,-0.03488212843672045,-1.0975737301016153,-2.642661208006672,20.83661879178052,1.0699996948242188,0.7358223965374009,0.005165863037106533,-2.7295861408408513,2.7399178669150643,-1.3622101389018724,1.3725418649760854,1.4479866790698424,97.08153359754115,52.08721255439136,1.3673760019389813,8,-0.12166595458984375,-0.12166213989257812,-1.1991653442382812,-2.323333740234375,2.5366668701171875,4,0.043128631024527575,1.2835718921873807,68.61666870117189,-1.1070002260568195,69.13333129882811,-1.5131645321828955,68.33999633789061,0.043128631024527575
8677,2014-08-11,69.61333465576172,70.25666809082031,69.51667022705078,69.73666381835939,1019400.0,-0.00033503454482253225,-3.6737983375496928,-0.16741580015743765,39.568052767849785,50.937519081531796,-0.3398268113571561,0.143339295629346,-1.0509360192343422,-2.610741566638964,21.55046413553967,0.7399978637695312,0.529476409434551,-0.1118316650390625,-2.698099349243847,2.474436019165722,-1.4049655071414549,1.1813021770633299,1.3432645385671975,68.56680620738757,28.393933897402626,1.293133842102394,8,-0.366668701171875,-0.09833145141601562,-1.1550006866455078,-2.3000030517578125,2.75,0,0.036774528490165714,1.3505981908374214,69.63666534423828,1.2835718921873807,68.61666870117189,-1.1070002260568195,69.13333129882811,0.036774528490165714
8678,2014-08-12,70.2066650390625,70.31999969482422,69.5433349609375,69.55999755859375,1590000.0,0.008523228864624866,-1.284332645184454,-5.243427157438307,42.228261547981404,47.858522015101485,-1.049828742708442,-0.2446347642214448,-1.6024085484386603,-3.191360147700337,22.89047409638771,0.7766647338867188,0.3060568951737821,0.3431655883789091,-2.0143019869634315,2.7006331637212497,-0.8355681992922541,1.5218993760500723,0.6270034394463835,94.32380486574677,57.94675547105191,1.178733787671167,8,-1.1049995422363281,-0.6916618347167969,-1.74749755859375,-2.8933334350585938,3.0800018310546875,1,0.029342017411624788,-3.6737983375496928,69.61333465576172,1.3505981908374214,69.63666534423828,1.2835718921873807,68.61666870117189,0.029342017411624788
8679,2014-08-13,70.58333587646484,70.6866683959961,69.97000122070311,70.37666320800781,1190400.0,0.005365172055854961,2.4677076988390594,0.31959650778669185,46.64847623142228,46.6555528512383,-1.5012883528095813,-0.3776114131782009,-1.9341307273743098,-3.5438984158736844,24.278777877747135,0.716667175292983,0.037913873069186366,0.5528362274169893,-1.472994789124499,2.5786672439584777,-0.4600792808537477,1.5657517356877264,0.1323191148568128,95.43450414616059,59.89917231453979,1.0129155082707433,8,-1.2983360290527344,-1.0683326721191406,-2.2041683197021484,-3.2700042724609375,2.9300003051757812,2,0.029704807837086733,-1.284332645184454,70.2066650390625,-3.6737983375496928,69.61333465576172,1.3505981908374214,69.63666534423828,0.029704807837086733
8680,2014-08-14,70.60333251953125,70.9433364868164,70.32666778564453,70.84666442871094,1262100.0,0.0002833054405562141,1.824376266685303,-1.177378271623168,48.081534004367235,46.08914460378692,-1.3742104083508764,-0.39529764924375854,-1.9090941862407647,-3.5296081277525673,23.57443208777504,0.616668701171875,-0.11708139298941944,0.5584995269775419,-1.4798742486754577,2.5968733026305415,-0.4606873608489508,1.5776864148040346,-2.720001220703139,84.8212886833196,47.24816203137975,1.0191868878264967,8,-1.1449966430664062,-1.0883293151855469,-2.2241649627685547,-3.2900009155273438,2.4133377075195312,3,0.01765732452140245,2.4677076988390594,70.58333587646484,-1.284332645184454,70.2066650390625,-3.6737983375496928,69.61333465576172,0.01765732452140245
8681,2014-08-15,70.93333435058594,71.27999877929688,70.27999877929689,70.90666961669922,1398300.0,0.004674026271541676,1.7778025028875002,-0.10958173951213394,50.28970516730761,44.87164594015395,-1.434978870019819,-0.747339274310761,-2.1901593118696496,-3.8198624925373963,22.686892652160566,0.9999999999999858,-0.3055150683804584,0.8781681060791016,-1.1767871225007838,2.933123334658987,-0.1493095082108482,1.9056457203690513,-2.9888029479980673,80.34033826144521,39.61154923252592,1.0274776142899447,8,-1.1883354187011719,-1.4183311462402344,-2.6208343505859375,-3.6200027465820312,1.8933334350585938,4,0.011184233311470448,1.824376266685303,70.60333251953125,2.4677076988390594,70.58333587646484,-1.284332645184454,70.2066650390625,0.011184233311470448
8682,2014-08-18,71.37666320800781,71.49666595458984,70.9800033569336,71.2066650390625,1172700.0,0.0062499368101143205,1.5202828433196873,6.375393419170243,56.69695218613705,45.00054688004372,-1.7632632051772816,-1.2121225892004475,-2.5835491603881167,-4.208753238335731,21.747327309305586,0.5633316040039062,-0.29391513039163897,1.295663833618164,-0.8141500052924471,3.405477672528775,0.2407569141628585,2.3505707530734696,-3.298713110351585,93.85650732149344,46.01877397025953,1.0549069194553071,8,-1.4666633605957031,-1.8583297729492188,-3.0958290100097656,-4.0233306884765625,2.2933349609375,0,0.01116147730282635,1.7778025028875002,70.93333435058594,1.824376266685303,70.60333251953125,2.4677076988390594,70.58333587646484,0.01116147730282635
8683,2014-08-19,71.44999694824219,71.66000366210938,71.35333251953125,71.65333557128906,977700.0,0.0010274190041732467,1.8307042253521126,-1.1961224306615206,58.39681491266699,46.795888808382195,-1.507589301035253,-1.3441322692256392,-2.6036650840167113,-4.218366782808872,20.2872023270086,0.306671142578125,-0.1903919235443965,1.3624977111816463,-0.7641221006552428,3.4891175230185354,0.29918780526320177,2.425807617100091,-3.1669238991699444,87.57358517822973,33.29426104644174,1.0633099059184414,8,-1.4083290100097656,-1.9316635131835938,-3.1691627502441406,-4.0966644287109375,1.3400039672851562,1,0.012782893583342503,1.5202828433196873,71.37666320800781,1.7778025028875002,70.93333435058594,1.824376266685303,70.60333251953125,0.012782893583342503
8684,2014-08-20,71.68000030517578,71.81666564941406,71.163330078125,71.37333679199219,1213800.0,0.003219081410181346,1.252903802896568,-1.5081419780879484,70.29023017892035,50.566818348582835,-1.4956405117032716,-1.6473050511924896,-2.7779702755061635,-4.385220387937679,18.49940222160956,0.6533355712890625,-0.25397960349434356,1.585334396362299,-0.562706413013359,3.733375205737957,0.51131399167447,2.659354801050128,-3.1267728070605614,91.10637790818902,28.981734716607008,1.0740204046878286,8,-1.4200019836425781,-2.1616668701171875,-3.4299983978271484,-4.326667785644531,1.9166641235351562,2,0.022414433009222412,1.8307042253521126,71.44999694824219,1.5202828433196873,71.37666320800781,1.7778025028875002,70.93333435058594,0.022414433009222412
8685,2014-08-21,72.41666412353516,72.61666870117188,71.76333618164062,71.81666564941406,1446300.0,0.010277117957910864,-1.4151236733856603,1.9565368826968528,77.81739178307893,54.446379864414624,-1.8289192585261702,-2.4082031086428373,-3.436654685424031,-5.066796268254976,17.1846593183756,0.9366683959960938,-0.14586929276659077,2.258998489379877,-0.0851463458156303,4.6031433245753846,1.0869260717821305,3.4310709069776237,-3.537092810290048,91.44061487827808,21.898727425592696,1.1720724175977515,8,-1.3499946594238281,-2.1666641235351562,-4.184995651245117,-5.063331604003906,1.39666748046875,3,0.015143918480346796,1.252903802896568,71.68000030517578,1.8307042253521126,71.44999694824219,1.5202828433196873,71.37666320800781,0.015143918480346796
8686,2014-08-22,72.31999969482422,72.663330078125,72.0999984741211,72.41666412353516,874500.0,-0.0013348368069818761,-1.0993716414091155,-0.16110779090319546,72.43728482434015,58.09851675958022,-1.4657329061943045,-2.320512799339852,-3.2504580730933412,-4.925478643044386,16.156749496536456,0.5633316040039062,0.06296783875572487,2.092500686645508,-0.4245247325900152,4.609526105881031,0.8339879770277463,3.3510133962632693,-2.991976695027901,79.60405553012414,7.072320141813762,1.2585127096177586,8,-1.2166671752929688,-2.0466690063476562,-3.5224990844726562,-4.450000762939453,0.676666259765625,4,0.00963316558581817,-1.4151236733856603,72.41666412353516,1.252903802896568,71.68000030517578,1.8307042253521126,71.44999694824219,0.00963316558581817
8687,2014-08-25,72.52999877929688,72.66666412353516,72.19667053222656,72.51667022705078,1051200.0,0.0029037484148064507,2.2791099992015544,-0.1378847671665351,88.34668364782026,63.22278588178453,-1.3616903776479887,-2.5305658457971987,-3.3721191941193354,-5.094366021631856,15.557105777444075,0.46999359130859375,0.39951229859960335,2.2201663970947294,-0.4876796716897047,4.9280124658791635,0.8662433627025194,3.5740894314869394,-2.7350327885345393,90.90918318150676,10.853525101905745,1.3539230343922148,8,-1.2116661071777344,-2.2550010681152344,-3.5641632080078125,-4.491664886474609,-1.2833328247070312,0,0.0040902938279427925,-1.0993716414091155,72.31999969482422,-1.4151236733856603,72.41666412353516,1.252903802896568,71.68000030517578,0.0040902938279427925
8688,2014-08-26,72.5999984741211,72.83333587646484,72.27666473388672,72.55000305175781,767100.0,0.0009651136909187841,1.154841186633393,3.7510017172295362,86.56835334849609,67.65832778368163,-1.1806514867210183,-2.5457415152034173,-3.346847861593176,-5.124718217876833,15.41010504716627,0.556671142578125,0.6335714584444645,2.17249946594238,-0.7218873380091964,5.066886269893956,0.7253060639665847,3.6196928679181752,-2.3455607821151006,86.02774897094902,3.328373265922764,1.44719340197579,8,-1.0433311462402344,-2.2416648864746094,-3.5874977111816406,-4.5149993896484375,-1.0966644287109375,1,0.014738288117259746,2.2791099992015544,72.52999877929688,-1.0993716414091155,72.31999969482422,-1.4151236733856603,72.41666412353516,0.014738288117259746
8689,2014-08-27,72.5433349609375,72.77333068847656,72.12999725341797,72.66666412353516,1258800.0,-0.0007804891787124291,2.8218324381897704,-2.46680909507096,95.87244601469554,72.96842911816255,-0.912704619370885,-2.416883149247468,-3.1983354825391928,-4.993153156962691,15.651485099989069,0.6433334350585938,0.9219434753646851,1.991335678100583,-1.0459677893276051,5.028639145528771,0.472683944386489,3.509987411814677,-1.8246955957289117,72.89710296833444,-14.285664292006032,1.518651733714094,8,-0.9866676330566406,-2.1850013732910156,-3.1525001525878906,-4.0800018310546875,-0.5466690063476562,2,0.0034002566152033786,1.154841186633393,72.5999984741211,2.2791099992015544,72.52999877929688,-1.0993716414091155,72.31999969482422,0.0034002566152033786
8690,2014-08-28,72.70999908447266,73.06999969482422,72.0,72.18333435058594,832800.0,0.00229744226157913,-1.3955214320485776,-4.270399010207238,94.84456892981667,77.9189695362191,-0.8371470175104321,-2.3938726377177773,-3.2795292520587793,-5.064185288661292,17.503092858929087,1.0699996948242188,1.1702321211982536,1.9596664428710966,-1.0983247012865007,5.017657587028694,0.43067087079229793,3.4886620149498953,-1.6107143472379448,66.35507354881031,-18.766919890022805,1.5289955720787973,8,-0.68499755859375,-2.2333335876464844,-3.20416259765625,-4.131664276123047,-1.163330078125,3,0.012194544841187094,2.8218324381897704,72.5433349609375,1.154841186633393,72.5999984741211,2.2791099992015544,72.52999877929688,0.012194544841187094
8691,2014-08-29,72.70333099365234,72.77333068847656,72.30000305175781,72.62333679199219,902100.0,-9.170803059099786e-05,3.303103866828507,0.15188828207616867,95.30801827481127,82.20908799051624,-0.617989300357749,-2.1467957023701842,-3.1814075076254085,-4.969362500800798,18.758611186108197,0.47332763671875,1.3629718157132515,1.7304985046386747,-1.2077357900950147,4.668732799372364,0.26138135727183,3.1996156520055195,-1.2099032648997365,65.7318873130976,-20.59673475686462,1.469117147366846,8,-0.5866661071777344,-2.226665496826172,-3.195829391479492,-4.124996185302734,-2.22332763671875,4,0.015267534446921971,-1.3955214320485776,72.70999908447266,2.8218324381897704,72.5433349609375,1.154841186633393,72.5999984741211,0.015267534446921971
8692,2014-09-02,72.52333068847656,73.00666809082031,72.34333038330078,72.86333465576172,1111800.0,-0.0024758192329797923,1.1170211470799498,-4.25035765379113,88.65415069072097,85.5710141880778,-0.28857571439854723,-1.8187810959774993,-2.9173594565725978,-4.715942504872885,20.735121770405044,0.6633377075195312,1.5520241374074573,1.397331619262701,-1.5281994937202086,4.322862732245611,-0.0654339372287609,2.860097175754163,-0.714588566509633,48.909424087502764,-34.90388994182039,1.4627655564914548,9,-0.4066658020019531,-2.0466651916503906,-3.006662368774414,-3.944995880126953,-0.26999664306640625,1,0.006526661994420646,3.303103866828507,72.70333099365234,-1.3955214320485776,72.70999908447266,2.8218324381897704,72.5433349609375,0.006526661994420646
8693,2014-09-03,72.41000366210938,73.06666564941406,72.2300033569336,72.92666625976562,953100.0,-0.001562628540241473,1.100421375215476,1.5195781442836307,83.41488467904684,87.0293091325363,-0.0276596187744218,-1.459747407803576,-2.7260164036194965,-4.504573280139837,22.739092616770364,0.8366622924804688,1.7071285840388697,1.0805042266845675,-1.5835878764559652,3.7445963298251,-0.25154182488569177,2.4125502782548267,-0.3490100255709905,38.31811019130534,-42.20656578661949,1.3320460515702635,9,0.006664276123046875,-1.9333381652832031,-2.8933353424072266,-3.8316688537597656,-1.073333740234375,2,-0.01606598050937924,1.1170211470799498,72.52333068847656,3.303103866828507,72.70333099365234,-1.3955214320485776,72.70999908447266,-0.01606598050937924
8694,2014-09-04,72.48332977294922,72.92333221435547,72.30000305175781,72.37666320800781,851100.0,0.0010126516659494378,-3.795081726677818,-0.20645304193738925,83.732282731601,87.68651923792764,0.027882275926955913,-1.3378227077455165,-2.7208001071546732,-4.470451886733443,24.85136053779101,0.6233291625976562,1.7760049876960977,0.9863304138183651,-1.5124959406437597,3.48515676828049,-0.2630827634126973,2.2357435910494274,-0.253326416015625,45.17101970095617,-33.372191712555185,1.2494131772310653,9,0.051670074462890625,-2.006664276123047,-2.6241607666015625,-3.9049949645996094,-1.4366607666015625,3,-0.01352029122570464,1.100421375215476,72.41000366210938,1.1170211470799498,72.52333068847656,3.303103866828507,72.70333099365234,-0.01352029122570464
8695,2014-09-05,72.76333618164062,72.83333587646484,72.11333465576172,72.29666900634766,1195200.0,0.003863045607431559,1.37363079593043,4.375008940705243,83.43509024304568,88.90849761778381,-0.22101984753436454,-1.3610231530277161,-2.9311458685318996,-4.648701073420071,26.665327013472783,0.720001220703125,1.8390997122860568,1.0590034484863224,-1.0983435650819473,3.216350462054592,-0.019670058297805326,2.13767695527045,0.30666351318359375,68.18214557240606,-9.715126977950959,1.0786735067841329,9,-0.22833633422851562,-2.286670684814453,-2.560832977294922,-3.979999542236328,-4.736671447753906,4,-0.010536490865907022,-3.795081726677818,72.48332977294922,1.100421375215476,72.41000366210938,1.1170211470799498,72.52333068847656,-0.010536490865907022
8696,2014-09-08,72.63999938964844,72.836669921875,72.3133316040039,72.75,841800.0,-0.0016950403659928837,2.6940599924605526,-0.2357153367011624,76.13809998863479,87.55198832231876,-0.05310174550315594,-1.05525079679569,-2.7299783989128343,-4.431008656712635,28.33108714679533,0.5233383178710938,1.793638990072978,0.7854999542236385,-1.174973513938383,2.74597342238566,-0.19473677985737936,1.7657366883046564,0.4108670043945324,55.24468808771158,-19.78148559507693,0.9802367340810141,9,-0.10499954223632812,-2.1633338928222656,-2.7433300018310547,-3.484996795654297,-4.050003051757827,0,-0.015051354522128246,1.37363079593043,72.76333618164062,-3.795081726677818,72.48332977294922,1.100421375215476,72.41000366210938,-0.015051354522128246
8697,2014-09-09,72.17333221435547,72.5199966430664,72.11666870117188,72.40333557128906,1229400.0,-0.006424382973762355,-1.3495033443701252,2.0909280066583436,62.87078040025956,84.9189246614036,0.39968263200502463,-0.40787330194910965,-2.212617384608933,-3.875414084431611,29.389959740475945,0.5233306884765625,1.604094588633103,0.19083290100097372,-1.4639892353033304,1.8456550373052778,-0.6365781671511854,1.0182439691531329,0.8587835449218773,6.293465647633148,-64.3718316709415,0.8274110681521524,9,0.3616676330566406,-1.6516647338867188,-2.476663589477539,-3.0133285522460938,-2.0,1,-0.023461974187261703,2.6940599924605526,72.63999938964844,1.37363079593043,72.76333618164062,-3.795081726677818,72.48332977294922,-0.023461974187261703
8698,2014-09-10,72.26667022705078,72.38666534423828,71.98332977294922,72.37000274658203,1214100.0,0.001293247932880437,4.902858418937026,0.44926526685905727,60.97266536909457,81.04117125633681,0.2839499851440621,-0.3572861366166933,-2.247221446958136,-3.906800640885251,30.348010062935625,0.4033355712890625,1.4992107561883614,0.18117065429687784,-1.249512444088566,1.6118537526823218,-0.534170894895837,0.8965122034895927,0.7470699101562559,30.142523212778393,-36.369971802674335,0.7153415491927204,9,0.2599945068359375,-1.6266708374023438,-2.5700016021728516,-3.1066665649414062,-1.7366714477539062,2,-0.00018454124977285158,-1.3495033443701252,72.17333221435547,2.6940599924605526,72.63999938964844,1.37363079593043,72.76333618164062,-0.00018454124977285158
8699,2014-09-11,72.68000030517578,72.73666381835938,72.04000091552734,72.1500015258789,1166400.0,0.005719511869391347,1.1658167500770855,-5.129060838747785,55.60291930991046,76.68098796523613,-0.12064224026016745,-0.6382067466599324,-2.60053193095753,-4.2560515798507765,31.17352476233336,0.6966629028320312,1.3008917699202414,0.48966751098632244,-0.7752179526945469,1.7545529746671917,-0.1427752208541193,1.1221102428267642,0.29252341746094146,81.64042593138964,17.52599413408548,0.6324427318404369,9,-0.15500259399414062,-1.9833335876464844,-3.030832290649414,-3.4683303833007812,-0.34333038330078125,3,-0.01848280651706491,4.902858418937026,72.26667022705078,-1.3495033443701252,72.17333221435547,2.6940599924605526,72.63999938964844,-0.01848280651706491
8700,2014-09-12,71.8499984741211,72.57666778564453,71.55999755859375,72.48332977294922,1263300.0,-0.011419948095343968,1.4796613323409007,-1.1949674670351818,42.37834601052116,70.79991326920388,0.6420588645954979,0.3056518606890677,-1.7107507625907772,-3.3925987758701837,31.4747476092553,1.1200027465820312,1.1135837984471948,-0.4026676177978459,-1.4408077715680747,0.635472535972383,-0.9217376946829603,0.11640245908726854,1.0829574905281305,22.715375053784005,-37.81050921973964,0.5190700768851179,9,0.4633331298828125,-1.10333251953125,-2.246664047241211,-2.6183319091796875,1.4166717529296875,4,-0.011180646970546326,1.1658167500770855,72.68000030517578,4.902858418937026,72.26667022705078,-1.3495033443701252,72.17333221435547,-0.011180646970546326
8701,2014-09-15,71.72666931152344,71.97000122070312,71.20333099365234,71.72000122070312,1328400.0,-0.0017164810746944648,2.108131514645387,-0.0105285982749482,36.59624520721629,65.01570154881448,0.6842337899724384,0.5180223655003715,-1.5371918645218443,-3.232044699749366,31.274814364123554,0.7666702270507812,0.8887816243367581,-0.5656635284423857,-1.4391090349423337,0.30778197805756236,-1.0023862816923526,-0.12894077519241876,1.1239091487624648,34.13077118277216,-21.62023727922209,0.43672275324997123,9,0.4083290100097656,-0.8400039672851562,-2.1825008392333984,-2.229999542236328,3.9300003051757812,0,-0.05158478168792213,1.4796613323409007,71.8499984741211,1.1658167500770855,72.68000030517578,4.902858418937026,72.26667022705078,-0.05158478168792213
8702,2014-09-16,72.17333221435547,72.56999969482422,71.56666564941406,71.74333190917969,1415100.0,0.006227291844433491,-1.5617056090695705,64.48627002288329,43.67587323701566,60.60025583303324,0.2041735612902471,0.14135126703430956,-1.9035429028914166,-3.6336641446702487,31.159170812593075,1.0033340454101562,0.704580151165942,-0.1588340759277287,-0.9221764078560568,0.6045082560005994,-0.5405052418918928,0.22283709003643537,0.545466448599754,63.260970160764664,10.871331724041987,0.3816711659641653,9,-0.1100006103515625,-0.8799972534179688,-2.6583309173583984,-2.6766624450683594,3.133331298828125,1,-0.04964902917080671,2.108131514645387,71.72666931152344,1.4796613323409007,71.8499984741211,1.1658167500770855,72.68000030517578,-0.04964902917080671
8703,2014-09-17,72.36333465576172,72.76333618164062,72.03666687011719,72.3133316040039,877500.0,0.0026325851332724692,-1.4088517956499746,0.11628608434910666,47.433451183029646,56.56705232763642,0.0076605264608247126,0.024540354284326327,-1.9875554647049967,-3.775411057449375,30.980900808915923,0.7266693115234375,0.514646336525928,-0.014498519897458095,-0.6550285849646826,0.6260315451697664,-0.33476355243107037,0.3057665126361542,-1.160003662109375,74.35896181891985,23.54869184577491,0.32026503253361094,9,-0.3433341979980469,-1.0566673278808594,-2.9825000762939453,-2.8666648864746094,2.9066619873046875,2,-0.030263979014016784,-1.5617056090695705,72.17333221435547,2.108131514645387,71.72666931152344,1.4796613323409007,71.8499984741211,-0.030263979014016784
8704,2014-09-18,73.28666687011719,73.48999786376953,72.55000305175781,72.66000366210938,1325400.0,0.012759669226796166,-1.2204660551120081,12.53249923710711,56.763116876609466,53.60349973136573,-0.8825434808895807,-0.8139863190462364,-2.8125083298415916,-4.6344628596802835,31.364343044972298,1.1266632080078125,0.40175247184427576,0.8285003662109318,0.15435166689933055,1.502649065522533,0.4914260165551241,1.1655747158667396,-2.0521357727050713,91.10797482967322,40.51813497798162,0.3370743496558031,9,-0.94000244140625,-1.5566673278808594,-3.97833251953125,-3.789997100830078,3.01666259765625,3,-0.037614865139191545,-1.4088517956499746,72.36333465576172,-1.5617056090695705,72.17333221435547,2.108131514645387,71.72666931152344,-0.037614865139191545
8705,2014-09-19,73.51333618164062,73.75666809082031,73.30000305175781,73.6866683959961,2138700.0,0.0030929133661536934,1.914899315785629,-0.27659548564610775,59.0335222815368,51.702991097243725,-1.108173512699608,-1.005853760535203,-2.9056173159529806,-4.800043818568128,31.19133911769384,0.470001220703125,0.33141740566998124,1.0003360748291072,0.17823487119818537,1.8224372784600291,0.5892854730136463,1.4113866766445682,-2.188586413574214,90.4700437145734,40.06903910418319,0.4110506018154595,9,-1.0333366394042969,-1.4950027465820312,-4.113334655761719,-4.016666412353516,1.7133331298828125,4,-0.016006160526550683,-1.2204660551120081,73.28666687011719,-1.4088517956499746,72.36333465576172,-1.5617056090695705,72.17333221435547,-0.016006160526550683
8706,2014-09-22,73.01667022705078,73.6066665649414,73.01667022705078,73.34666442871094,1435800.0,-0.006756134062024577,-2.5757982105287494,1.9038249922971962,55.13895842770745,50.84389976696017,-0.6173821748386246,-0.47887086726987604,-2.2835667985891064,-4.244823594612441,30.789434755042066,0.589996337890625,0.23903200529133528,0.46883659362792685,-0.3775123809651717,1.3151855682210254,0.04566210633137757,0.8920110809244761,-1.54600535961913,66.21018087567236,14.975234562287426,0.42317448729654944,9,-0.5366706848144531,-0.9983367919921875,-3.530000686645508,-3.520000457763672,1.649993896484375,0,0.003423875660484299,1.914899315785629,73.51333618164062,-1.2204660551120081,73.28666687011719,-1.4088517956499746,72.36333465576172,0.003423875660484299
8707,2014-09-23,72.82666778564453,73.31666564941406,72.80000305175781,72.95999908447266,1383600.0,-0.002602178938253763,-4.5358456633695745,0.4040413381730747,54.272014017631555,50.099382950130945,-0.3631467648072544,-0.27985126712070496,-1.9727454554038104,-3.9970433384354465,30.227659412264124,0.51666259765625,0.11997047616755196,0.26400070190429403,-0.591382999592156,1.119384403400744,-0.1636911488439381,0.6916925526525262,-1.2188427248095621,45.930253189262075,-6.651960191379246,0.4276918507482282,9,-0.3466682434082031,-0.4583320617675781,-3.196666717529297,-3.329998016357422,1.1233291625976562,1,0.038859416709609906,-2.5757982105287494,73.01667022705078,1.914899315785629,73.51333618164062,-1.2204660551120081,73.28666687011719,0.038859416709609906
8708,2014-09-24,73.66999816894531,73.8133316040039,72.73332977294922,72.88999938964844,1519500.0,0.011579966637812023,1.0250053644231456,-5.850080109864957,60.507673745238954,50.64435566516744,-1.1024113845984544,-1.0950537943721201,-2.6732951114059915,-4.782268128057979,29.67874583240023,1.0800018310546875,0.062234280910516304,1.0538311004638672,0.06515526119939352,2.042506939728341,0.5594931808316375,1.548169020096097,-1.9332425263112185,88.65430257206182,33.68324799875669,0.4943379196322357,9,-1.1616668701171875,-1.1816673278808594,-3.955831527709961,-4.173328399658203,1.383331298828125,2,0.022216171914175575,-4.5358456633695745,72.82666778564453,-2.5757982105287494,73.01667022705078,1.914899315785629,73.51333618164062,0.022216171914175575
8709,2014-09-25,72.79000091552734,73.66000366210938,72.78666687011719,73.37000274658203,1208400.0,-0.011945123867111995,-1.977267998335414,-0.7435932548221761,50.21343172566419,51.51492074462777,-0.22928096215392202,-0.20620149786529396,-1.651458697263081,-3.8423056387443353,29.36245454102823,0.883331298828125,0.05271108562753568,0.16150054931640057,-0.829501185534923,1.1525022841677242,-0.33400031810926123,0.6570014167420624,-0.887119195983658,5.247319120077989,-46.067617073460184,0.4955008674256611,9,-0.28166961669921875,-0.3016700744628906,-3.010000228881836,-3.2933311462402344,3.7299957275390625,3,0.03407055497110223,1.0250053644231456,73.66999816894531,-4.5358456633695745,72.82666778564453,-2.5757982105287494,73.01667022705078,0.03407055497110223
8710,2014-09-26,73.59666442871094,73.72666931152344,72.73999786376953,72.75,1099800.0,0.011082064885803877,-1.2769287650973626,-1.4597616479440163,56.90235245417954,53.77115488317924,-0.851688285759181,-0.9939950015770336,-2.4030630236174915,-4.5771579605071935,28.793366976214706,0.9866714477539062,0.0680710552921795,0.9238307952880831,-0.15771701585325104,2.0053786064294172,0.38305688971742313,1.464604700858743,-1.5409467184104386,79.93825852300823,27.91747543619391,0.5407739055706636,9,-0.9066658020019531,-1.0883331298828125,-3.707498550415039,-4.099994659423828,2.8300018310546875,4,0.036777006948246926,-1.977267998335414,72.79000091552734,1.0250053644231456,73.66999816894531,-4.5358456633695745,72.82666778564453,0.036777006948246926
8711,2014-09-29,73.8133316040039,74.17666625976562,72.9366683959961,73.20333099365234,1419900.0,0.0029439809123801286,-1.1691067543941598,0.72047506623173,62.27545799259902,55.837775411577404,-0.8283440251005914,-1.1839412025371843,-2.5742357851244293,-4.724389305679821,28.352351433566525,1.2399978637695312,0.08191197240779502,1.0849979400634737,-0.11100350212423393,2.2809993822511814,0.4869972189696199,1.6829986611573275,-1.6170047822071325,74.82675321517489,16.318620163527548,0.5980007210938534,9,-0.7066650390625,-1.1233329772949219,-3.154996871948242,-3.944995880126953,2.2766647338867188,0,0.019147458552634555,-1.2769287650973626,73.59666442871094,-1.977267998335414,72.79000091552734,1.0250053644231456,73.66999816894531,0.019147458552634555
8712,2014-09-30,72.99666595458984,73.91666412353516,72.93333435058594,73.48999786376953,1645800.0,-0.011063931564494811,-2.172056507186454,-0.808740025514671,54.93019143252869,56.670746550410634,0.13118950699136178,-0.34782966944916893,-1.724925775754457,-3.832804741124434,27.677466339609623,0.9833297729492188,0.19088381593779502,0.24466552734375568,-0.9529870952296449,1.4423181499171562,-0.3541607839429446,0.843491838630456,-0.6023051889961835,18.244961174747992,-42.03978164258469,0.5988263112867017,9,0.366668701171875,-0.3066673278808594,-2.3083343505859375,-3.104999542236328,3.8000030517578125,1,0.022877732114288563,-1.1691067543941598,73.8133316040039,-1.2769287650973626,73.59666442871094,-1.977267998335414,72.79000091552734,0.022877732114288563
8713,2014-10-01,71.24666595458984,72.97000122070312,71.02333068847656,72.87666320800781,1527300.0,-0.023973697662967863,1.1431157213951242,3.3040580248059137,41.800137573675244,55.00819329452905,1.9066353098724562,1.381370917510992,0.023227073100358098,-2.029755755499707,26.200260708411662,1.9733352661132812,0.2974440777326919,-1.4471675872802763,-2.81558337718684,-0.0787517973737124,-2.1313754822335653,-0.7629596923269872,2.9300003051757812,7.082508697987487,-48.414744412616606,0.684207894953285,10,1.35333251953125,1.35333251953125,-0.4500007629394531,-1.35333251953125,6.4933319091796875,2,0.037943263132837135,-2.172056507186454,72.99666595458984,-1.1691067543941598,73.8133316040039,-1.2769287650973626,73.59666442871094,0.037943263132837135
8714,2014-10-02,71.50333404541016,71.663330078125,70.45333099365234,71.23999786376953,1349700.0,0.003602527744721362,3.148604462580763,-0.16155621188221692,47.877562078436505,53.768642160851236,1.5314467203021565,1.104128853165065,-0.23932864678195642,-2.242201450492928,24.866496535088604,1.2099990844726562,0.3598883854825772,-1.1414997100830107,-2.608299022575011,0.3252996024089896,-1.8748993663290037,-0.40810005383701764,2.6102655029296926,28.200604477229653,-30.144443971525497,0.7333996562459989,10,0.8116645812988281,0.8116645812988281,-0.5458335876464844,-1.5266647338867188,7.176666259765625,3,0.049647970542307185,1.1431157213951242,71.24666595458984,-2.172056507186454,72.99666595458984,-1.1691067543941598,73.8133316040039,0.049647970542307185
8715,2014-10-03,71.99666595458984,72.51000213623047,71.73666381835938,71.73666381835938,1159800.0,0.006899425261294612,-4.948707415123684,0.9873392050063738,51.58139522413191,53.373357360453944,0.8944067620179652,0.5801600671149458,-0.720686693820511,-2.679583974230951,23.687824312227168,1.0066680908203125,0.4089355580990457,-0.6098342895507756,-2.103421675053127,0.883753095951576,-1.3566279823019443,0.13695940320039313,1.9705228515625066,41.45033553608934,-19.133225947878607,0.7467936927511736,10,0.3183326721191406,0.3183326721191406,-1.0391654968261719,-2.0199966430664062,6.910003662109375,4,0.06282694661624388,3.148604462580763,71.50333404541016,1.1431157213951242,71.24666595458984,-2.172056507186454,72.99666595458984,0.06282694661624388
8716,2014-10-06,71.54666900634766,72.36666870117188,71.29000091552734,72.1066665649414,1631700.0,-0.006250247039578327,-1.0062125046202837,-2.1538190674608995,46.33100877827748,52.49102344497017,1.2448664175832107,0.9950651961307813,-0.2561756994266631,-2.1685542868190737,22.434903259588264,1.0766677856445312,0.32869116809501975,-1.005164718627924,-2.571835144764705,0.5615057075088572,-1.7884999316963075,-0.2218295055595405,2.2799654873046933,31.568953135394963,-27.49136089739236,0.7833352130683898,10,0.7683296203613281,0.7683296203613281,-0.2958354949951172,-1.4516677856445312,7.659996032714844,0,0.06820719009273524,-4.948707415123684,71.99666595458984,3.148604462580763,71.50333404541016,1.1431157213951242,71.24666595458984,0.06820719009273524
8717,2014-10-07,70.4800033569336,71.48666381835938,70.4800033569336,71.34666442871094,1487400.0,-0.014908669603045044,-1.3230776002464897,1.5476158038147139,39.99999999999999,50.2123930288325,2.1720676633176197,2.0325777051051546,0.8141980426481581,-1.043405215108038,21.815037322104725,1.0666656494140625,0.17868024001539595,-1.9871639251709041,-3.8031465713930572,-0.17118127894875101,-2.8951552482819807,-1.0791726020598276,3.211698996718752,1.0598275051915178,-53.749310329139405,0.9079913231110784,10,1.8349952697753906,1.8349952697753906,0.8166618347167969,-0.38500213623046875,8.886665344238281,1,0.07959694542785711,-1.0062125046202837,71.54666900634766,-4.948707415123684,71.99666595458984,3.148604462580763,71.50333404541016,0.07959694542785711
8718,2014-10-08,72.25333404541016,72.35333251953125,70.57666778564453,70.84666442871094,1952400.0,0.025160763394062924,1.211615991338579,-1.6230908050530393,44.96752921033447,49.62951497157365,0.19740996500291885,0.27214994488232946,-0.9142170756611847,-2.75527725375278,21.122132853427463,1.8733291625976562,0.1169952762423776,-0.21316642761230753,-2.0294688198597584,1.6031359646351433,-1.121317623736033,0.6949847685114179,1.3088334538421833,87.52021723324381,35.76170465092699,0.9081511961237239,10,0.061664581298828125,0.061664581298828125,-0.9566688537597656,-2.1399993896484375,7.623329162597656,2,0.06288062718437426,-1.3230776002464897,70.4800033569336,-1.0062125046202837,71.54666900634766,-4.948707415123684,71.99666595458984,0.06288062718437426
8719,2014-10-09,71.336669921875,72.4366683959961,71.33000183105469,72.26333618164062,2001900.0,-0.01268680726842375,-1.354603597169015,-0.6587661016949152,40.06691687962621,47.75891101884551,0.9903891399387845,1.1415425320291916,0.04386972900270791,-1.7796787413172694,19.917980105235202,1.1066665649414062,0.04547054672214301,-1.0626640319824219,-2.9439145329686482,0.8185864690038045,-2.003289282475535,-0.12203878148930869,2.101144117153339,42.20034877253116,-4.468857207285836,0.9406252504931144,10,0.9783287048339844,0.9783287048339844,0.10999679565429688,-1.2233352661132812,8.546661376953125,3,0.08976208097332261,1.211615991338579,72.25333404541016,-1.3230776002464897,70.4800033569336,-1.0062125046202837,71.54666900634766,0.08976208097332261
8720,2014-10-10,71.04666900634766,72.24333190917969,71.03666687011719,71.33333587646484,1697700.0,-0.004065243245093164,-6.869439745248283,0.3093528733739503,40.837190618741225,45.376881310639085,0.9841251283808958,1.4422174659763414,0.4150091335692707,-1.4365683008358872,19.72314495432267,1.2066650390625,-0.1576859991081534,-1.3124984741210994,-3.2756542287094845,0.6506572804672857,-2.294076351415285,-0.330920596826914,2.271765710865637,28.960789818454053,-14.607205439810102,0.9815778772941914,10,1.1383285522460938,1.2683296203613281,0.4591636657714844,-0.9333343505859375,8.72332763671875,4,0.1074410863392643,-1.354603597169015,71.336669921875,1.211615991338579,72.25333404541016,-1.3230776002464897,70.4800033569336,0.1074410863392643
8721,2014-10-13,68.02666473388672,71.48666381835938,67.84666442871094,71.3066635131836,3441300.0,-0.04250733095159065,1.0,11.441848086442754,32.32692268797656,42.86540700568884,3.460921440741359,4.396209992352084,3.4985285939152675,1.618884796882611,20.969508905651185,3.6399993896484375,-0.3161485029717426,-4.14750251770019,-6.900201934497346,-1.394803100903033,-5.523852226098768,-2.7711528093016113,5.177165834384141,3.9215718866196494,-37.72220429933304,1.3763497083985778,10,2.3816680908203125,2.9850006103515625,3.479167938232422,2.086669921875,12.413337707519531,0,0.159937355820309,-6.869439745248283,71.04666900634766,-1.354603597169015,71.336669921875,1.211615991338579,72.25333404541016,0.159937355820309
8722,2014-10-14,68.58999633789061,69.11666870117189,67.75666809082031,68.12333679199219,2256300.0,0.008281041062465633,-1.266673448367965,-0.1422743047478999,30.902231227083035,41.654528522734154,2.4661048951325455,3.7425413938474748,2.9676673135136156,1.094637647407282,21.5019604420568,1.3600006103515767,-0.6049788956130584,-3.4050041198730554,-6.590388423466038,-0.21961981628007265,-4.997696271669554,-1.812311968076557,4.292404262006656,17.806157964320867,-17.15203979683914,1.5926921517964927,10,1.5433387756347798,2.376670837402358,2.91583633422853,1.523338317871108,11.69333648681642,1,0.15478450602142702,1.0,68.02666473388672,-6.869439745248283,71.04666900634766,-1.354603597169015,71.336669921875,0.15478450602142702
8723,2014-10-15,70.17333221435547,70.42666625976562,67.336669921875,67.52333068847656,3372600.0,0.023084064163890083,-1.0441059572567397,5.678661347807778,40.656974552206435,40.8522410198197,0.7984732524379154,2.0940886887315457,1.471976289778425,-0.4504951019785608,21.387297237134078,3.089996337890625,-0.946516204722144,-1.7121681213378963,-4.993364857140477,1.5690286144646848,-3.352766489239187,-0.07156975343660577,2.299009784815638,55.620845905631846,16.2061175860593,1.6405983679012877,10,-0.24999618530273438,0.5833358764648438,1.355001449584961,-0.05999755859375,10.573333740234375,2,0.1310089772954477,-1.266673448367965,68.58999633789061,1.0,68.02666473388672,-6.869439745248283,71.04666900634766,0.1310089772954477
8724,2014-10-16,70.52999877929688,70.83000183105469,68.75333404541016,68.75333404541016,1647900.0,0.005082651110993375,-1.337714872182453,0.6704391361802955,38.68667047198308,39.4194938251365,0.32320822931957593,1.60246986692664,1.1833306513380109,-0.7644208881754935,20.358575289459317,2.0766677856445312,-1.1907333139799903,-1.217668151855463,-4.482596714127155,2.0472604104162286,-2.850132432991302,0.4147961292803757,1.428776012144624,65.08149258465681,29.520702869289877,1.6324642811358439,10,-0.6433296203613281,0.2266693115234375,1.0533332824707031,-0.41666412353515625,10.153335571289062,3,0.13252041103755863,-1.0441059572567397,70.17333221435547,-1.266673448367965,68.58999633789061,1.0,68.02666473388672,0.13252041103755863
8725,2014-10-17,72.336669921875,72.93333435058594,71.15666961669922,71.25333404541016,2674500.0,0.025615641200159134,-1.7832910030776585,0.6097581923038936,45.124383648879245,39.285424366314466,-1.5982326015083004,-0.31291747566382355,-0.5162673160042459,-2.5157617089173243,18.823869274374754,2.4033355712890625,-1.1369464908908071,0.6478363037109318,-2.524211429424298,3.8198840368461617,-0.9381875628566831,2.2338601702785468,-5.0,89.33892792195931,56.318322392102516,1.586023866567613,10,-2.2016677856445312,-1.5800018310546875,-0.7258377075195312,-2.2233352661132812,8.339996337890625,4,0.10432691171854702,-1.337714872182453,70.52999877929688,-1.0441059572567397,70.17333221435547,-1.266673448367965,68.58999633789061,0.10432691171854702
8726,2014-10-20,73.26667022705078,73.43333435058594,72.23999786376953,72.33333587646484,1741500.0,0.012856554029653244,-1.1309382705957685,0.8615373780766928,50.88487299734662,40.49485469935298,-2.5240204740155434,-1.2893328607003411,-1.3590627155211905,-3.3932972772202135,17.839760823607286,1.1933364868164062,-1.1448114743865716,1.5653366088867244,-1.6306231993568048,4.761296417130254,-0.032643295235033065,3.163316513008482,-5.81806701660156,97.26630642896652,59.799964900327,1.597979904121763,10,-2.8816680908203125,-2.5100021362304688,-1.7366714477539062,-3.1533355712890625,6.673332214355469,0,0.08876241264768892,-1.7832910030776585,72.336669921875,-1.337714872182453,70.52999877929688,-1.0441059572567397,70.17333221435547,0.08876241264768892
8727,2014-10-21,75.65666961669922,75.77666473388672,73.50333404541016,73.93333435058594,2007900.0,0.032620554233485866,1.3157960184505144,1.8464286298167312,63.87084326802355,42.595222927985105,-4.584607743418985,-3.6432354317870193,-3.6315350886512903,-5.7230012705969955,17.619272289665886,2.5099945068359375,-1.1678863684981167,3.813835906982419,0.1865963864949549,7.441075427469883,2.000216146738694,5.627455667226144,-7.968677160644532,98.5782560314288,54.902858688335805,1.813619760243732,10,-4.100002288818359,-4.100002288818359,-4.145837783813477,-5.5433349609375,4.543327331542969,1,0.06322420546583563,-1.1309382705957685,73.26667022705078,-1.7832910030776585,72.336669921875,-1.337714872182453,70.52999877929688,0.06322420546583563
8728,2014-10-22,75.3066635131836,76.54000091552734,75.27666473388672,75.67666625976562,2044500.0,-0.004626242541323378,-4.875978069941981,-0.21470154638947056,61.892833524664546,45.02032477743381,-4.197333524332876,-3.335331815698396,-3.1847736557170947,-5.308587665965263,16.982371122142297,1.263336181640625,-1.1038077011701546,3.3819965362548885,-0.4847515693800801,7.248744641889857,1.4486224834374042,5.315370589072373,-7.133350720458992,84.16090706182749,36.93649838930268,1.9333740528174816,10,-3.368328094482422,-3.368328094482422,-3.6283302307128906,-5.193328857421875,6.3133392333984375,2,0.06608537783183288,1.3157960184505144,75.65666961669922,-1.1309382705957685,73.26667022705078,-1.7832910030776585,72.336669921875,0.06608537783183288
8729,2014-10-23,75.2699966430664,76.21333312988281,75.10333251953125,76.0999984741211,2468100.0,-0.0004869007390132518,1.1009386281588447,2.243231540095264,60.53646734309568,47.209133302362076,-3.9605425397941616,-3.2710521375762625,-3.061925727857698,-5.2081370934595554,16.264317155495345,1.1100006103515625,-0.8657392558860693,3.221329879760745,-0.9121197600608326,7.354779519582323,1.1546050598499562,5.288054699671534,-6.427348800517592,76.4085804502242,27.278393629860375,2.0667248199107875,10,-3.3316612243652344,-3.3316612243652344,-3.6066627502441406,-5.1566619873046875,5.753334045410156,3,0.07276032357878326,-4.875978069941981,75.3066635131836,1.3157960184505144,75.65666961669922,-1.1309382705957685,73.26667022705078,0.07276032357878326
8730,2014-10-24,76.30332946777344,76.41999816894531,75.19667053222656,75.5999984741211,1700700.0,0.013728349552174723,1.6120826579566836,-0.8473848699328983,64.7569522520113,50.812469920588164,-4.659833557857468,-4.3123055685315705,-3.995937860600236,-6.171562121237727,15.469997560008796,1.22332763671875,-0.7707262937076109,4.119329452514648,-0.3878632627251477,8.626522167754445,1.8657330948947504,6.3729258101345465,-6.844893379386335,94.49601674917054,41.36219916736097,2.253596357619896,10,-4.364994049072266,-4.364994049072266,-4.264997482299805,-5.9799957275390625,5.213340759277344,4,0.057402539487642956,1.1009386281588447,75.2699966430664,-4.875978069941981,75.3066635131836,1.3157960184505144,75.65666961669922,0.057402539487642956
8731,2014-10-27,75.22666931152344,76.08000183105469,74.52333068847656,75.8133316040039,2613000.0,-0.014110264437474207,1.7797630806329656,-0.8341197782767635,64.71681912047518,54.56964635318729,-2.742891633448451,-3.2931755294642926,-2.8410586929474704,-5.030970936353469,13.990350422182866,1.779998779296875,-0.5471308108324706,2.9720024108886776,-1.6845938876301148,7.62859870940747,0.6437042616292814,5.300300560148074,-5.201708036965115,56.75088311701363,-2.8472586683632244,2.328298149259398,10,-3.2883338928222656,-3.2883338928222656,-2.9775028228759766,-4.770000457763672,6.923332214355469,0,0.07244767046209422,1.6120826579566836,76.30332946777344,1.1009386281588447,75.2699966430664,-4.875978069941981,75.3066635131836,0.07244767046209422
8732,2014-10-28,74.66666412353516,76.5,74.3933334350586,75.23666381835938,2583600.0,-0.0074442374375133236,-2.773153050975998,0.9715976331360947,58.091176136555475,56.50677986255941,-1.3748422810412677,-2.742239422028092,-2.2220210969228873,-4.412196884419274,12.510558182380526,2.1066665649414062,-0.306850343222834,2.3284973144531307,-2.442604212956624,7.0995988418628855,-0.05705344925173961,4.714048078158001,-4.120499677699314,12.732791220039235,-41.54333792679425,2.3855507637048747,10,-2.0199966430664062,-2.7283287048339844,-2.4174976348876953,-4.209995269775391,7.9033355712890625,1,0.07062506916267774,1.7797630806329656,75.22666931152344,1.6120826579566836,76.30332946777344,1.1009386281588447,75.2699966430664,0.07062506916267774
8733,2014-10-29,73.94999694824219,74.87666320800781,73.37666320800781,74.69667053222656,4767600.0,-0.009598221424587217,1.7108623114469295,1.3099543574574026,58.8808031908605,58.75057238687912,-0.07388715050950623,-1.9106197578669537,-1.455796255743138,-3.6396396609625157,13.52474818871347,1.5,0.3592568452644116,1.476663589477539,-3.317355026676111,6.270682205631189,-0.9203457185992789,3.873672897554357,-2.924325584831024,18.35644947750512,-35.900280100987445,2.3970093080768238,10,-0.10166168212890625,-2.0116615295410156,-1.5258293151855469,-3.493328094482422,8.340003967285156,2,0.08451656873460589,-2.773153050975998,74.66666412353516,1.7797630806329656,75.22666931152344,1.6120826579566836,76.30332946777344,0.08451656873460589
8734,2014-10-30,75.05332946777344,75.49333190917969,73.82333374023438,73.82333374023438,2705400.0,0.014919980595854199,-1.7154536093984543,-1.6473004454980178,62.90250221977846,60.72591889475681,-0.5231205078640073,-2.8821272549285766,-2.5031433474714646,-4.6807376013136945,14.067861752123056,1.6699981689453125,1.0902378066067655,2.402496337890625,-2.501911490879536,7.306904166660786,-0.04970757649445545,4.8547002522757055,-3.586511740192975,53.68189124094367,-3.618679569774656,2.452203914385082,10,-0.663330078125,-3.1149940490722656,-2.5549983978271484,-4.564998626708984,8.113334655761719,3,0.08749343067622606,1.7108623114469295,73.94999694824219,-2.773153050975998,74.66666412353516,1.7797630806329656,75.22666931152344,0.08749343067622606
8735,2014-10-31,76.5199966430664,76.57666778564453,75.76333618164062,75.80332946777344,2911500.0,0.01954166704786542,-1.0418697746578687,0.5826582639655622,80.39119548089722,64.00439917070688,-1.4907462490005656,-4.20830454250553,-3.9193765060542205,-6.069782603356629,15.299495982022282,1.5233383178710938,1.6451612737316168,3.6429969787597685,-1.5434680437151655,8.829462001234702,1.0497644675222944,6.236229489997243,-4.6473242604501905,98.22902932782746,32.76458338592609,2.593232511237467,10,-1.5433311462402344,-4.563327789306641,-4.021665573120117,-6.031665802001953,6.67333984375,4,0.058851728214473376,-1.7154536093984543,75.05332946777344,1.7108623114469295,73.94999694824219,-2.773153050975998,74.66666412353516,0.058851728214473376
8736,2014-11-03,76.42666625976562,76.8499984741211,75.9566650390625,76.62666320800781,2101200.0,-0.0012196861917823654,1.762883435582822,-0.2790653111193911,79.01752066489259,65.68736332591455,-1.0080373428444602,-3.9322396708016925,-3.772540512854647,-5.893102715506842,16.66164564707219,0.8933334350585938,2.2539910450029623,3.305666732788083,-2.072884762866437,8.684218228442603,0.6163909849608302,5.994942480615336,-4.0835943368465735,87.81193919039137,15.644917617356157,2.689275747827257,11,-1.3133354187011719,-4.333332061767578,-3.8275012969970703,-5.938335418701172,5.840003967285156,0,0.06659984291326815,-1.0418697746578687,76.5199966430664,-1.7154536093984543,75.05332946777344,1.7108623114469295,73.94999694824219,0.06659984291326815
8737,2014-11-04,76.08999633789062,76.96333312988281,75.73332977294922,76.42666625976562,2296800.0,-0.004405136823981026,-1.342856727653205,1.6833752956435493,74.13649613727173,67.0477702828709,-0.6743511359620982,-3.3241654304133164,-3.3919438791351837,-5.476909213668222,17.24425873519876,1.2300033569335938,2.667803374191976,2.6884971618652287,-2.695267068913168,8.072261392643625,-0.0033849535239767192,5.380379277254434,-3.206093228827328,75.65048328908856,1.3330424060141723,2.691882115389199,11,-0.9199981689453125,-3.9399948120117188,-3.1916637420654297,-5.05999755859375,8.64666748046875,1,0.07964260059992379,1.762883435582822,76.42666625976562,-1.0418697746578687,76.5199966430664,-1.7154536093984543,75.05332946777344,0.07964260059992379
8738,2014-11-05,76.79666900634766,77.06666564941406,76.27333068847656,76.87666320800781,2317500.0,0.009287326882221558,2.449289303899292,0.23760424220449602,74.85455853757875,68.63866930448013,-1.2822855110337343,-3.8715048019235496,-4.047829208596497,-6.097012775301039,18.802705635794247,0.9766693115234375,2.954283085917396,3.1680030822753906,-2.3922914483767244,8.728297612927506,0.387855816949326,5.948150347601455,-3.3416456943696318,91.6753310907765,15.520828986416433,2.7801472653260597,11,-1.5750045776367188,-4.595001220703125,-3.7700023651123047,-5.766670227050781,5.616661071777344,2,0.07517683726620183,-1.342856727653205,76.08999633789062,1.762883435582822,76.42666625976562,-1.0418697746578687,76.5199966430664,0.07517683726620183
8739,2014-11-06,77.73999786376953,77.92333221435547,76.33333587646484,76.7300033569336,1929600.0,0.012283460593113693,1.3099278438501014,-12.625846447305674,73.00592571706633,69.55522191170847,-2.054445552876075,-4.5434612029315105,-4.926535324503362,-6.94974998759551,20.67633214734724,1.589996337890625,2.8429346388441843,3.791165542602542,-1.947985902631288,9.530316987836372,0.921589819985627,6.660741265219457,-3.7071117778017424,91.62857779883504,16.433706116294516,2.8695757226169123,11,-2.0900001525878906,-5.109996795654297,-5.1399993896484375,-6.709999084472656,4.466667175292969,3,0.058528468957912416,2.449289303899292,76.79666900634766,-1.342856727653205,76.08999633789062,1.762883435582822,76.42666625976562,0.058528468957912416
8740,2014-11-07,78.68000030517578,78.76667022705078,77.71333312988281,78.01000213623047,2193000.0,0.012091619079453775,1.4980187808717365,0.6633681316191022,73.02889777181159,70.4787862063014,-2.929982394299273,-5.146116096511236,-5.7950326378231125,-7.797831380600172,22.489481643932887,1.0533370971679688,2.822431874653205,4.34950141906738,-1.5888280107330388,10.287830848867799,1.3803367041671777,7.318666133967582,-3.946833916098214,97.14275653569291,23.7177984100679,2.9691647149002063,11,-2.6083335876464844,-5.628330230712891,-6.365001678466797,-7.650001525878906,3.2066650390625,4,0.05702419675847703,1.3099278438501014,77.73999786376953,2.449289303899292,76.79666900634766,-1.342856727653205,76.08999633789062,0.05702419675847703
8741,2014-11-10,78.90666961669922,78.95999908447266,78.36666870117188,78.8133316040039,1425900.0,0.0028809012537398537,4.93339436942092,0.13931084743446673,66.94471360767298,71.46251259198111,-2.8829170911150896,-4.759934174183698,-5.94587365782877,-7.928199329597589,22.11754712418097,0.5933303833007812,2.8537310180241917,4.032170486450198,-1.4505704954475647,9.514911468347961,1.2907999955013167,6.77354097739908,-3.366802460027003,98.3472285931818,26.943046505588185,2.7413704909488823,11,-2.7383384704589844,-5.758335113525391,-6.591670989990234,-7.876670837402344,5.203330993652344,0,0.054325786285751354,1.4980187808717365,78.68000030517578,1.3099278438501014,77.73999786376953,2.449289303899292,76.79666900634766,0.054325786285751354
8742,2014-11-11,79.2066650390625,79.44999694824219,78.69000244140625,79.0,1486200.0,0.0038019019662158815,1.1923059993837757,2.214157266633971,70.4402576080011,72.74689641610786,-2.7616000397185445,-4.452032090009482,-6.15918856491345,-8.132737287645284,21.75156188483715,0.7599945068359375,2.729823671062178,3.801332473754883,-1.1494597988981923,8.752124746407958,1.3259363374283453,6.27672861008142,-2.982771496830196,92.34002286416954,21.61798490463464,2.4753961363265353,11,-2.5699996948242188,-5.813331604003906,-6.891666412353516,-8.176666259765625,6.496665954589844,1,0.03863317798419086,4.93339436942092,78.90666961669922,1.4980187808717365,78.68000030517578,1.3099278438501014,77.73999786376953,0.03863317798419086
8743,2014-11-12,79.36666870117188,79.47333526611328,78.47333526611328,78.87666320800781,1355400.0,0.0020200782602128875,1.8435805093938473,2.371012994683993,71.19698277189278,73.66850536634277,-2.315997988430553,-4.098091380806068,-6.225211863025109,-8.198577471754632,22.55934166146271,1.0,2.698116308315406,3.501669311523443,-1.0984821533517248,8.101820776398611,1.201593579085852,5.801745043961034,-2.4975544777375944,96.60297497849677,25.50141765971084,2.3000757324375853,11,-1.763336181640625,-5.961666107177734,-7.051670074462891,-8.336669921875,7.323333740234375,2,0.0676605835304287,1.1923059993837757,79.2066650390625,4.93339436942092,78.90666961669922,1.4980187808717365,78.68000030517578,0.0676605835304287
8744,2014-11-13,79.87666320800781,80.12000274658203,79.16999816894531,79.70999908447266,1821000.0,0.006425802105366696,1.9081333566882699,0.3401270513499206,69.54777887776106,72.46368129932765,-2.313097871792209,-4.0811995468890245,-6.63572603499307,-8.611444931127437,23.861795989436427,0.9500045776367188,2.8860267445430594,3.544330596923828,-0.6554144431058404,7.744075636953497,1.444458076909001,5.644203116938655,-2.486704776037726,89.88895123428024,20.848304607844526,2.099872520014832,11,-1.9499969482421875,-6.148326873779297,-7.561664581298828,-8.846664428710938,7.340003967285156,3,0.031757296414741676,1.8435805093938473,79.36666870117188,1.1923059993837757,79.2066650390625,4.93339436942092,78.90666961669922,0.031757296414741676
8745,2014-11-14,79.88333129882812,80.16000366210938,79.45999908447266,79.67333221435547,1339800.0,8.347983694489969e-05,-1.1989718271039798,1.260013733119707,78.851658990009,72.44525222434059,-2.003158153132489,-3.6822952481306572,-6.549812062654411,-8.526773790517211,25.800173764823874,0.7000045776367188,3.1493497017790304,3.1736656188964787,-0.8676081215149765,7.214939359307934,1.1530287486907582,5.194302489102199,-1.9473640039356468,84.57218705329794,13.399593866102819,2.020636870205727,11,-1.9366645812988281,-6.1349945068359375,-7.568332672119141,-8.85333251953125,7.8133392333984375,4,0.02908408678580554,1.9081333566882699,79.87666320800781,1.8435805093938473,79.36666870117188,1.1923059993837757,79.2066650390625,0.02908408678580554
8746,2014-11-17,79.7699966430664,80.3066635131836,79.55999755859375,79.76667022705078,1172700.0,-0.0014187522467954405,-2.583952832607024,0.015840145322434152,83.47177659061295,73.48250560804517,-1.5261938098342398,-3.221958237392613,-6.339327338982173,-8.317786622522192,27.556730502749144,0.7466659545898438,3.2745615127389414,2.7351646423339844,-1.1843745103608967,6.654703795028865,0.7753950659865438,4.694934218681425,-1.3892220747305544,70.72718041764809,-7.513889256920706,1.9597695763474388,11,-1.4799995422363281,-5.948329925537109,-7.519998550415039,-8.739997863769531,8.413337707519531,0,0.026534646988177535,-1.1989718271039798,79.88333129882812,1.9081333566882699,79.87666320800781,1.8435805093938473,79.36666870117188,0.026534646988177535
8747,2014-11-18,80.44000244140625,80.52666473388672,79.70999908447266,79.73332977294922,1051800.0,0.008399220590892265,-1.1681368428515004,212.44266055045873,92.82884733508544,75.47964880776814,-1.6922148537562975,-3.7052023973919432,-6.88735013997335,-8.89882237617104,28.215728695790688,0.8166656494140625,3.0458782054348603,3.166003799438471,-0.9768424020297459,7.308850000906688,1.0945806987043625,5.237426900172579,-1.6740500841008554,95.7794258622099,9.551778584553304,2.0714231007341075,11,-2.0100021362304688,-6.508335113525391,-9.730003356933594,-9.428337097167969,7.843330383300781,1,0.045624043480339216,-2.583952832607024,79.7699966430664,-1.1989718271039798,79.88333129882812,1.9081333566882699,79.87666320800781,0.045624043480339216
8748,2014-11-19,80.28333282470703,80.52999877929688,79.90333557128906,80.44667053222656,1241100.0,-0.0019476580301366342,2.7980255704806605,-0.23113630229419704,89.44188149950115,77.30586611692756,-1.1051704308409285,-3.327161868739978,-6.611012038891175,-8.65026317265135,28.577437297832333,0.6266632080078125,2.86991040598771,2.760500717163083,-1.4814551977790842,7.00245663210525,0.6395227596919995,4.881478674634167,-1.1652379920853662,81.86280559638277,-8.131292272409652,2.1209779574710845,11,-1.1616668701171875,-6.349998474121094,-9.733331680297852,-9.316665649414062,7.98333740234375,2,0.06751087652003052,-1.1681368428515004,80.44000244140625,-2.583952832607024,79.7699966430664,-1.1989718271039798,79.88333129882812,0.06751087652003052
8749,2014-11-20,80.74666595458984,80.79000091552734,79.62666320800781,79.7699966430664,1237500.0,0.00577122440711908,1.188083860691377,-5.97944789574478,87.55918644067796,78.92034263569049,-1.2260927153504753,-3.5406925426766946,-6.960150310473523,-9.020421436405911,28.977602195801865,1.1633377075195312,2.8660299773590054,2.950000381469721,-1.3856667287719517,7.2856674917113935,0.7821668263488846,5.117833936590557,-1.3461903326331424,96.7417367460964,7.467534279505259,2.167833555120838,11,-1.1683311462402344,-5.974998474121094,-10.40666389465332,-9.989997863769531,7.563331604003906,3,0.0736047292671973,2.7980255704806605,80.28333282470703,-1.1681368428515004,80.44000244140625,-2.583952832607024,79.7699966430664,0.0736047292671973
8750,2014-11-21,80.68333435058594,81.62000274658203,80.22333526611328,81.47333526611328,1614600.0,-0.0007843246932266457,1.57845698792211,-0.8088724670739138,88.0285126941197,81.26298697862902,-0.9484424633378126,-3.301675889095833,-6.7542477827980605,-8.859292284438368,29.452540361009106,1.39666748046875,2.806362497449868,2.667668533325198,-1.7911282338009897,7.126465300451386,0.4382701497621042,4.897066916888292,-1.056671142578125,54.53077490009592,-33.48553810836246,2.2293983835630957,11,-0.6366653442382812,-4.2949981689453125,-10.361665725708008,-9.926666259765625,6.996665954589844,4,0.08097499783931017,1.188083860691377,80.74666595458984,2.7980255704806605,80.28333282470703,-1.1681368428515004,80.44000244140625,0.08097499783931017
8751,2014-11-24,80.67666625976562,80.97000122070312,80.163330078125,80.97000122070312,1293600.0,-8.264520639833517e-05,4.5,0.3713096468270447,93.54424218544025,83.83009637612226,-0.7423640833339675,-3.020642803660479,-6.59817087269208,-8.758503048002524,30.464467317295256,0.806671142578125,2.74439236312692,2.388500595092779,-2.018465765932646,6.795466956118204,0.18501741458005938,4.591983775605499,-1.0500030517578125,52.67557440358861,-35.38042818938057,2.203483180512714,11,-0.6299972534179688,-3.7466659545898438,-10.230831146240234,-9.919998168945312,6.803337097167969,0,0.08701405992480749,1.57845698792211,80.68333435058594,1.188083860691377,80.74666595458984,2.7980255704806605,80.28333282470703,0.08701405992480749
8752,2014-11-25,79.94000244140625,81.336669921875,79.94000244140625,80.6433334350586,2066100.0,-0.009131064191316929,-2.9715795068719015,2.3977059925093633,79.67273801035657,84.77184695817378,0.12210364918030336,-1.969642047499093,-5.731977330203634,-7.91923043396929,31.38632016206565,1.39666748046875,2.600986716212688,1.388169860839838,-2.7278913857766867,5.504231107456363,-0.6698607624684172,3.4462004841480933,1.6800003051757812,15.719310600870362,-68.90962925063633,2.0580306233082597,11,0.4549980163574219,-2.441669464111328,-9.36916732788086,-9.183334350585938,7.279998779296875,1,0.10311898495652172,4.5,80.67666625976562,1.57845698792211,80.68333435058594,1.188083860691377,80.74666595458984,0.10311898495652172
8753,2014-11-26,80.19999694824219,80.24333190917969,79.63999938964844,79.63999938964844,1206900.0,0.0032523705140803383,-1.1547683923705723,-0.7962077082451973,76.66183214565083,85.56229732127265,-0.008104404884761607,-1.8312853478774116,-5.862875615425068,-8.063258154193022,33.004235160564185,0.60333251953125,2.58523217451355,1.3356643676757756,-2.220227421541722,4.891556156893273,-0.4422815269329732,3.1136102622845243,1.3864057922363315,28.762472681621766,-52.709849168598915,1.7779458946087456,11,0.34000396728515625,-2.7016639709472656,-8.643329620361328,-8.643329620361328,6.7566680908203125,2,0.10078972798068175,-2.9715795068719015,79.94000244140625,4.5,80.67666625976562,1.57845698792211,80.68333435058594,0.10078972798068175
8754,2014-11-28,81.62000274658203,83.22000122070312,80.41666412353516,80.6866683959961,1587900.0,0.01770580863308835,-2.805410275795644,1.6666757493188011,78.861253995692,85.5633634330152,-1.2905237215271939,-2.8818628019878076,-7.164389227351194,-9.368028435812732,34.82089704995745,3.0200042724609375,2.548553639914644,2.4273365020751925,-0.8485612509589515,5.7032342551093365,0.7893876255581205,4.0652853785922645,-1.9800033569335938,55.307328051010366,-23.183823124593566,1.6379488765170718,11,-0.23000335693359375,-3.3216705322265625,-9.68166732788086,-9.68166732788086,6.819999694824219,4,0.08143429621174691,-1.1547683923705723,80.19999694824219,-2.9715795068719015,79.94000244140625,4.5,80.67666625976562,0.08143429621174691
8755,2014-12-01,81.02333068847656,81.82333374023438,80.79000091552734,81.49666595458984,2150700.0,-0.007310365572493871,-1.198592612432735,-0.5071443752350123,69.37149049492314,83.99666497793856,-0.5756753118260889,-2.034841169380229,-6.461022659460639,-8.643304956992182,36.205550914817266,1.0333328247070312,2.480002482851276,1.6054977416992244,-1.51215395726679,4.723149440665239,0.046671892216210153,3.1643235911822387,-1.383331298828125,38.6405193100303,-35.79653721095805,1.5588258494830074,12,0.40000152587890625,-2.7249984741210938,-9.08499526977539,-9.08499526977539,9.836669921875,0,0.08993294657477624,-2.805410275795644,81.62000274658203,-1.1547683923705723,80.19999694824219,-2.9715795068719015,79.94000244140625,0.08993294657477624
8756,2014-12-02,81.51667022705078,81.59333038330078,80.76333618164062,80.9366683959961,1922400.0,0.006088857794195546,1.2636550906177824,-1.2253509775793427,70.41836551650655,81.5066114425409,-0.8886437239042664,-2.2422602295353897,-6.823723752189579,-9.006979128456592,37.52688752048786,0.8299942016601562,2.4219848063357006,1.844337081909174,-1.0695662619178847,4.758240425736233,0.38738540999564464,3.3012887538227034,-1.8050708007812517,52.420946300171764,-18.93559106974311,1.4569516719135307,12,-0.0933380126953125,-3.2183380126953125,-9.57833480834961,-9.57833480834961,9.9566650390625,1,0.07560821683415297,-1.198592612432735,81.02333068847656,-2.805410275795644,81.62000274658203,-1.1547683923705723,80.19999694824219,0.07560821683415297
8757,2014-12-03,82.1500015258789,82.25,81.04666900634766,81.04666900634766,1995900.0,0.007769347019009665,-1.1812662499308513,1.9022914419510142,72.7025052490874,79.64668074805049,-1.401260380663345,-2.5279209441860786,-7.3102384746765665,-9.508094091203617,39.18080658307822,1.2033309936523438,2.315613856587902,2.174668121337888,-0.4127905291098699,4.7621267717856455,0.8809387961140089,3.4683974465617666,-2.368234063720706,70.11175565491286,1.8682231193034085,1.2937293252238793,12,-0.7266693115234375,-3.8516693115234375,-10.211666107177734,-10.211666107177734,8.216667175292969,2,0.06488133575232657,1.2636550906177824,81.51667022705078,-1.198592612432735,81.02333068847656,-2.805410275795644,81.62000274658203,0.06488133575232657
8758,2014-12-04,82.56999969482422,83.0,82.05000305175781,82.11333465576172,1998300.0,0.005112576520318157,-2.2571607941615004,0.4138961110803784,72.29577213939523,77.95074582568574,-1.6346886657544815,-2.627955475287237,-7.60269983046021,-9.787301297322259,40.95598450562776,0.9499969482421875,2.2054464002033143,2.305999755859375,-0.06766249172375183,4.679662003442502,1.1191686320678116,3.4928308796509384,-2.719467557495122,76.81329417944202,10.840649570297487,1.186831123791563,12,-1.1399993896484375,-4.27166748046875,-10.277498245239258,-10.631664276123047,7.143333435058594,3,0.056315871903417136,-1.1812662499308513,82.1500015258789,1.2636550906177824,81.51667022705078,-1.198592612432735,81.02333068847656,0.056315871903417136
8759,2014-12-05,82.29000091552734,83.16666412353516,82.13333129882812,82.5,1900200.0,-0.0033910473577781763,-2.949005029521102,-0.45985364875701684,69.0601725915193,75.84315248095237,-1.2435140352296798,-2.0971248455657587,-7.167419033449079,-9.36357012914172,42.42293251528713,1.0333328247070312,1.953919616565443,1.7985008239746065,-0.4239568627695718,4.020958510718785,0.6872719806025174,2.9097296673466957,-2.372079396530765,63.52294696342009,-0.0929744466970277,1.1112288433720872,12,-0.8600006103515625,-3.7683334350585938,-9.396665573120117,-10.351665496826172,7.4499969482421875,4,0.05670997778120812,-2.2571607941615004,82.56999969482422,-1.1812662499308513,82.1500015258789,1.2636550906177824,81.51667022705078,0.05670997778120812
8760,2014-12-08,83.16666412353516,83.33333587646484,82.01333618164062,82.44000244140625,1746900.0,0.01065333817297831,1.4905532723464592,-3.4603088101725703,73.99903401850459,73.67146268462618,-1.934282518108688,-2.7620350116613963,-7.901416896541292,-10.13901637178239,43.60648452531103,1.3199996948242188,1.813643357192305,2.450830841064459,0.09642959566892273,4.805232086459995,1.2736302183666908,3.628031463762227,-3.182701010504445,93.51471701473928,29.526075128545287,1.1772006226977678,12,-1.6799964904785156,-3.633331298828125,-10.002496719360352,-11.228328704833984,7.030006408691406,0,0.06340687550047841,-2.949005029521102,82.29000091552734,-2.2571607941615004,82.56999969482422,-1.1812662499308513,82.1500015258789,0.06340687550047841
8761,2014-12-09,83.1933364868164,83.26667022705078,82.01000213623047,82.52666473388672,1152600.0,0.0003207097887396593,2.0901450199801137,0.9174444852748176,71.3989405038477,72.75215185056963,-1.7505075591217718,-2.583555083000178,-7.789157428656637,-10.069835686031439,44.76783007798869,1.2566680908203125,1.7054461049226575,2.263169860839838,-0.17669200456624878,4.703031726245925,1.0432389281368017,3.4831007935428744,-3.0753984632483338,93.87757825689481,32.5094590112397,1.219930932703043,12,-1.7066688537597656,-3.660003662109375,-9.726669311523438,-11.23666763305664,8.079994201660156,1,0.09215478603565908,1.4905532723464592,83.16666412353516,-2.949005029521102,82.29000091552734,-2.2571607941615004,82.56999969482422,0.09215478603565908
8762,2014-12-10,82.26667022705078,83.21666717529297,82.15333557128906,83.00333404541016,1476000.0,-0.011138707724656194,-1.2076093326786308,-1.1049872971550205,63.76679277577011,71.31936969836066,-0.513048085560726,-1.4924029279853244,-6.705135204460731,-9.053860697919873,45.77865115409486,1.0633316040039062,1.5805214813563282,1.1835033416748075,-1.1839959252094303,3.5510026085590454,-0.0002462917673113907,2.3672529751169265,-2.0201162893668396,19.395567649839727,-37.753359818338986,1.1837496334421176,12,-0.39167022705078125,-2.73333740234375,-8.663337707519531,-10.173336029052734,8.569999694824219,2,0.1119124551127777,2.0901450199801137,83.1933364868164,1.4905532723464592,83.16666412353516,-2.949005029521102,82.29000091552734,0.1119124551127777
8763,2014-12-11,84.73666381835938,85.38666534423828,82.6866683959961,83.62999725341797,3232500.0,0.030024231982302974,1.2437620265844975,-1.5022681138406728,71.66122834092546,70.51936684783105,-2.5388246618677783,-3.7307393897250876,-8.929410588972445,-11.426620862590298,47.27534050298856,3.1199951171875,1.5013080287235994,3.3849971771240206,0.6479672023318699,6.122027151916171,2.016482189727938,4.753512164520103,-4.366638603124201,80.75018188555445,27.427650467446675,1.3685149873960758,12,-1.6616630554199219,-3.906665802001953,-11.076663970947266,-12.586662292480469,6.336669921875,3,0.06644119120480041,-1.2076093326786308,82.26667022705078,2.0901450199801137,83.1933364868164,1.4905532723464592,83.16666412353516,0.06644119120480041
8764,2014-12-12,82.413330078125,84.27666473388672,81.43333435058594,83.36333465576172,3282900.0,-0.027418281951891,1.0480185083927978,-0.8584379502664543,57.54139295302103,69.20491156539748,-0.10183173966002812,-1.2728822860975697,-6.390564251518754,-9.02203619213509,48.043125568813146,3.3033294677734375,1.5235502319810195,0.9348300933837947,-1.7489846436737366,3.618644830441326,-0.40707727514497094,2.2767374619125604,-1.7423064551496452,24.789114018345295,-27.208210128012233,1.3419073685287672,12,0.6616706848144531,-1.5533294677734375,-8.701663970947266,-10.211662292480469,9.956672668457045,4,0.08857794054478396,1.2437620265844975,84.73666381835938,-1.2076093326786308,82.26667022705078,2.0901450199801137,83.1933364868164,0.08857794054478396
8765,2014-12-15,82.2066650390625,83.11666870117188,81.03666687011719,82.89666748046875,2090700.0,-0.002507665190407793,2.6814032623960244,0.7263148595796626,56.55526572132766,67.66456714371094,0.32446224093709475,-0.930965480901051,-5.982248673314601,-8.728429621821306,48.685049760277145,2.0800018310546875,1.5792081116732959,0.6119983673095675,-1.9806779396392784,3.2046746742584133,-0.6843397861648555,1.9083365207839904,-1.2527029128113725,26.89651906560054,-23.981666684462365,1.296338153474424,12,1.0050010681152344,-0.6566658020019531,-8.066665649414062,-9.576663970947266,9.1300048828125,0,0.09163895434910763,1.0480185083927978,82.413330078125,1.2437620265844975,84.73666381835938,-1.2076093326786308,82.26667022705078,0.09163895434910763
8766,2014-12-16,81.88666534423828,83.65333557128906,81.77666473388672,82.19999694824219,2104200.0,-0.003892624699860514,-6.037522351763107,0.45410216718266255,58.64927182902745,66.10309676370427,0.7850181610318998,-0.4682679564550938,-5.4456523003608766,-8.318740797757783,49.36777470601344,1.8766708374023438,1.4991837497902054,0.1861652374267635,-2.2616560385799005,2.6339865134334275,-1.0377454005765685,1.4100758754300955,-0.8499984741210938,19.540201661630096,-34.3070896347718,1.223910638003333,12,1.3250007629394531,-0.009998321533203125,-7.3249969482421875,-8.83499526977539,9.876670837402344,1,0.10148178770077365,2.6814032623960244,82.2066650390625,1.0480185083927978,82.413330078125,1.2437620265844975,84.73666381835938,0.10148178770077365
8767,2014-12-17,84.11000061035156,84.51667022705078,81.99666595458984,82.4800033569336,2166000.0,0.027151371432292848,1.062756633037005,-5.202147605249702,64.79193412825225,65.26933698468838,-1.2639734177323163,-2.5323960327214934,-7.387702700960517,-10.437909106201317,50.09458806068376,2.6300048828125,1.577088330861912,2.2260005950927706,-0.3697279500611188,4.82172914024666,0.9281363225158259,3.5238648676697153,-3.073333740234375,70.65137513307597,13.067939488429282,1.297864272576944,12,-0.8983345031738281,-2.1800003051757812,-9.451667785644531,-10.961666107177734,7.283332824707031,2,0.08516621122510615,-6.037522351763107,81.88666534423828,2.6814032623960244,82.2066650390625,1.0480185083927978,82.413330078125,0.08516621122510615
8768,2014-12-18,85.70333099365234,85.70333099365234,84.36666870117188,84.52333068847656,1899900.0,0.01894341186230708,1.265528723369864,0.7239277874250516,65.24767898879463,64.84572658438564,-2.644161358969299,-3.898744835392421,-8.732602590715544,-11.906584139616953,50.992483850861056,1.5933303833007812,1.6623582315272216,3.548331069946286,0.554972934950456,6.5416892049421165,2.051652002448364,5.0450101374442085,-4.405664215087896,100.0,40.38836089281093,1.496679067497916,12,-2.333332061767578,-3.6149978637695312,-10.688331604003906,-12.30999755859375,4.6066665649414205,3,0.05989660925317897,1.062756633037005,84.11000061035156,-6.037522351763107,81.88666534423828,2.6814032623960244,82.2066650390625,0.05989660925317897
8769,2014-12-19,86.69000244140625,86.83999633789062,85.58000183105469,86.38333129882812,2655000.0,0.011512638264048247,3.1538809799285676,0.2598907315811593,70.56122008313716,64.46374725823371,-3.2866860828029587,-4.656044374349307,-9.424704892197909,-12.758510232980186,52.3793390083454,1.2599945068359375,1.712461032413131,4.237835693359372,0.7022244612228405,7.773446925495904,2.4700300772910992,6.005641309427645,-5.039882525634766,97.41538202651928,33.69898421217245,1.7678056160682671,12,-2.7516708374023438,-3.6850051879882812,-11.185834884643555,-13.28499984741211,4.933334350585952,4,0.0505632849853801,1.265528723369864,85.70333099365234,1.062756633037005,84.11000061035156,-6.037522351763107,81.88666534423828,0.0505632849853801
8770,2014-12-22,87.21666717529297,87.31999969482422,86.53333282470703,86.69667053222656,1362600.0,0.006075264956217907,1.1651530264055856,1.6956164792516668,70.63224231444762,64.37855857052259,-3.551969874596381,-4.920424747295897,-9.635258185277877,-13.125082195446666,53.46239901534441,0.7866668701171875,1.7659660570166977,4.437833786010742,0.4164417356237493,8.459225836397735,2.4271377608172457,6.448529811204239,-5.047559617309574,98.13591420580916,31.627905222086028,2.0106960251935,12,-3.0383338928222656,-3.8266677856445312,-11.389165878295898,-13.488330841064453,3.206665039062514,0,0.059086591338460615,3.1538809799285676,86.69000244140625,1.265528723369864,85.70333099365234,1.062756633037005,84.11000061035156,0.059086591338460615
8771,2014-12-23,87.69667053222656,88.08333587646484,87.39666748046875,87.70333099365234,1118100.0,0.005503573714515486,-1.2637423444043412,-0.012808662353096528,70.30260108811059,65.10475949411597,-3.7168652728602183,-5.109508534767301,-9.689696227878642,-13.432752422656705,54.742466814510074,0.866668701171875,1.889957190411991,4.566836929321283,0.11553164154484818,9.018142217097719,2.3411842854330587,6.792489573209508,-4.909455917822271,93.64734166298985,26.455253876755137,2.2256526438882176,12,-3.136669158935547,-3.8750038146972656,-11.84916877746582,-13.948333740234375,3.2566604614257812,1,0.04150669994148548,1.1651530264055856,87.21666717529297,3.1538809799285676,86.69000244140625,1.265528723369864,85.70333099365234,0.04150669994148548
8772,2014-12-24,88.18333435058594,88.44667053222656,87.63999938964844,88.0199966430664,602400.0,0.005549399029699087,1.3381430988158025,-24.52348224513173,70.44683108592187,64.96982646578225,-3.6609801029685514,-5.214276544154842,-9.754526060726775,-13.7617706250972,55.93755089732443,0.806671142578125,1.9190479649429761,4.641334152221674,-0.08445812451003576,9.367126428953384,2.278438013855819,7.004230290587529,-4.6546627594931635,93.54568471915239,26.431701176034437,2.3628961383658535,12,-3.4416656494140625,-4.14666748046875,-12.12750244140625,-14.36166763305664,3.0066680908202983,2,0.04059726089310556,-1.2637423444043412,87.69667053222656,1.1651530264055856,87.21666717529297,3.1538809799285676,86.69000244140625,0.04059726089310556
8773,2014-12-26,88.28333282470703,88.74333190917969,88.05000305175781,88.21333312988281,898500.0,0.0011339838174357908,-2.495835817737685,0.4285580830491849,72.12106637350556,66.58979017916943,-3.5816222809254015,-4.9304271922327985,-9.473874712414442,-13.684058297197708,57.601129273175225,0.693328857421875,2.007006733498187,4.337165832519531,-0.5645313699774306,9.238863035016493,1.8863172312710503,6.788014433768012,-3.967781403032845,85.45839121710273,17.151141406923088,2.4508486012484827,12,-3.3933334350585938,-4.098335266113281,-12.102499008178711,-14.351665496826172,3.0833358764648438,4,0.03522749437344763,1.3381430988158025,88.18333435058594,-1.2637423444043412,87.69667053222656,1.1651530264055856,87.21666717529297,0.03522749437344763
8774,2014-12-29,88.26667022705078,88.4800033569336,87.78333282470703,88.16666412353516,1116900.0,-0.0001887400160722752,1.6455556843203152,1.4286648501362398,70.09987575667552,68.09474684976362,-2.958460376633667,-4.627537665355604,-9.08040592699632,-13.500644931860194,57.99375973621024,0.6966705322265625,2.239299705274064,3.9881698608398466,-1.1452770602172961,9.12161678189699,1.4214464003112823,6.554893321368411,-3.1541183176256027,78.4315891586604,12.762971657441327,2.5667234605285696,12,-3.006671905517578,-4.081672668457031,-11.73917007446289,-14.333335876464844,4.366661071777344,0,0.023149477897907333,-2.495835817737685,88.28333282470703,1.3381430988158025,88.18333435058594,-1.2637423444043412,87.69667053222656,0.023149477897907333
8775,2014-12-30,88.30999755859375,88.62000274658203,88.0566635131836,88.25333404541016,976800.0,0.0004908685399769297,-1.5037044572164862,0.5666005492828807,70.13907698812467,69.37139186744109,-2.285308647380049,-4.31838194413686,-8.796897997818093,-13.367027034138715,58.42097739430751,0.5633392333984375,2.1846461343219374,3.667163848876953,-1.527476737672444,8.86180443542635,1.0698435556022474,6.264484142151659,-2.543905249212756,67.82165316412669,5.4849393281778305,2.5973202932747,12,-2.9399986267089844,-4.1183319091796875,-11.13499641418457,-14.246662139892578,5.126670837402344,1,0.03751941258066571,1.6455556843203152,88.26667022705078,-2.495835817737685,88.28333282470703,1.3381430988158025,88.18333435058594,0.03751941258066571
8776,2014-12-31,87.68000030517578,88.75,87.68000030517578,88.32333374023438,1078200.0,-0.007133929009566109,-2.3264233957520486,-11.353574794668102,71.8162497755454,70.15187138380699,-0.8349043423585414,-3.376060946782104,-7.8706287482037,-12.578238009931923,58.74545598783949,1.0699996948242188,2.4510828968286944,2.7290000915527344,-2.4157986582711004,7.873798841376569,0.15660071664080988,5.301399466464659,-1.3780048678310237,3.6036841020001376,-61.514214397594394,2.5723993749119205,12,-1.1216659545898438,-3.4850006103515625,-9.46249771118164,-13.201663970947266,3.783332824707017,2,0.03128800068010218,-1.5037044572164862,88.30999755859375,1.6455556843203152,88.26667022705078,-2.495835817737685,88.28333282470703,0.03128800068010218
8777,2015-01-02,87.4800033569336,88.3133316040039,86.77999877929688,87.3933334350586,1700400.0,-0.0022809870842390723,-1.335014116252861,-0.1347200645138337,63.53178572530673,69.96121657675279,-0.11912838801447379,-2.905232523740608,-7.447623910771085,-12.218627653406088,58.505394733557445,1.5333328247070312,2.780523347565378,2.262503051757818,-2.8232324094394414,7.348238512955078,-0.2803646788408116,4.805370782356448,1.2699966430664062,35.533205273186375,-26.46688482651193,2.5428677305986285,1,-0.31500244140625,-3.285003662109375,-8.991668701171875,-13.001667022705078,5.873329162597642,4,0.03970424672421391,-2.3264233957520486,87.68000030517578,-1.5037044572164862,88.30999755859375,1.6455556843203152,88.26667022705078,0.03970424672421391
8778,2015-01-05,87.22000122070312,87.49666595458984,86.59333038330078,86.71666717529297,2161800.0,-0.002972132215971812,-1.4088703524744417,5.807482394366197,79.76886861100033,70.98428863540425,0.42313543487128413,-2.402162206853788,-6.951753724160227,-11.80837737625626,57.94112113043033,0.9033355712890625,3.1479132387518547,1.7700008392334041,-3.230567009288137,6.770568687754945,-0.7302830850273665,4.270284763494175,1.529998779296875,29.05734065848542,-36.09441789616105,2.5002839242607675,1,0.4216651916503906,-3.0250015258789062,-8.273334503173828,-12.74166488647461,5.430000305175781,0,0.04551709659642578,-1.335014116252861,87.4800033569336,-2.3264233957520486,87.68000030517578,-1.5037044572164862,88.30999755859375,0.04551709659642578
8779,2015-01-06,86.9566650390625,88.14666748046875,86.37000274658203,87.0199966430664,2133000.0,-0.0030192178164991645,-1.8733365825369699,-0.12582420080942203,79.21282941102501,71.93768720169062,0.8138618964349007,-1.8670078785894475,-6.4495643296666,-11.400813351224485,57.390110619656,1.7766647338867188,3.2579892758427746,1.2733314514160128,-3.538332631009851,6.084995533841877,-1.1325005897969191,3.6791634926289447,1.7070681762695301,24.649704601043112,-43.46809103813949,2.4058320412129346,1,0.6033363342285156,-2.373332977294922,-7.937498092651367,-12.478328704833984,7.383331298828125,1,0.050714958538581545,-1.4088703524744417,87.22000122070312,-1.335014116252861,87.4800033569336,-2.3264233957520486,87.68000030517578,0.050714958538581545
8780,2015-01-07,88.44000244140625,88.45999908447266,87.0,87.6066665649414,2487300.0,0.01705835201565531,2.3435253212660196,-13.158294181423924,85.2582926619024,73.59943070988972,-0.5338348305484857,-3.0936361028051635,-7.705199875187716,-12.730152435367529,56.800892529677505,1.5033340454101562,3.2943544577938013,2.493001937866211,-2.315931011441947,7.301934887174369,0.08853546321213912,4.897468412520283,0.08610694580077904,86.97487746473004,12.18720911936012,2.404466474654077,1,-0.8800010681152344,-3.6833343505859375,-8.595836639404297,-13.161666870117188,6.55999755859375,2,0.047414391018363755,-1.8733365825369699,86.9566650390625,-1.4088703524744417,87.22000122070312,-1.335014116252861,87.4800033569336,0.047414391018363755
8781,2015-01-08,90.86000061035156,91.19667053222656,88.52999877929688,88.67333221435547,3236100.0,0.027363162620315684,-1.1563366596233633,2.6239940674009175,85.56378791386895,75.27909257966162,-2.7467790754306236,-5.175150058815348,-9.829971592962451,-14.98578588179032,56.49910712769526,2.7566680908203125,3.231418066244373,4.529666900634766,-0.5686039955221105,9.627937796791642,1.9805314525563347,7.078802348713197,-4.489997863769531,93.02479605336991,16.982170901848946,2.549135448078436,1,-2.0766639709472656,-4.879997253417969,-10.999168395996094,-15.5816650390625,4.5066680908203125,3,0.028358659127622587,2.3435253212660196,88.44000244140625,-1.8733365825369699,86.9566650390625,-1.4088703524744417,87.22000122070312,0.028358659127622587
8782,2015-01-09,91.47333526611328,91.84666442871094,90.336669921875,90.98332977294922,2910900.0,0.006750326344284074,1.4420452582484022,0.2240877007511924,83.90133958268709,76.58801182512623,-3.1786140030421137,-5.337010637732192,-10.11681246231879,-15.436599338600473,56.24036938784269,1.5099945068359375,3.153337412707046,4.682668304443354,-0.5319409138368627,9.89727752272357,2.0753636953032526,7.289972913583455,-5.006799163818357,93.18327141119781,19.337846007889084,2.607304609140106,1,-2.365001678466797,-5.031669616699219,-11.612503051757812,-16.19499969482422,4.5433349609375,4,-0.00010934482930335943,-1.1563366596233633,90.86000061035156,2.3435253212660196,88.44000244140625,-1.8733365825369699,86.9566650390625,-0.00010934482930335943
8783,2015-01-12,90.36666870117188,91.38999938964844,90.29666900634766,91.08000183105469,2710800.0,-0.012098242200548448,-1.5624955296473786,-1.4557655778033818,71.30168412677364,76.72154608847046,-1.9504599534358391,-3.991582460155854,-8.666676218691805,-14.173367770220807,55.317463076567265,1.176666259765625,3.0296102743229767,3.294501495361331,-2.059232488380431,8.648235479103093,0.61763450349045,5.971368487232212,-3.6849274658203086,72.97631635036923,2.0250736888802265,2.676866991870884,1,-1.2583351135253906,-3.9250030517578125,-10.505836486816406,-15.088333129882812,5.220001220703125,0,0.03305050259444431,1.4420452582484022,91.47333526611328,-1.1563366596233633,90.86000061035156,2.3435253212660196,88.44000244140625,0.03305050259444431
8784,2015-01-13,89.71333312988281,91.41999816894531,88.98666381835938,91.41999816894531,2356800.0,-0.007229829102691987,1.8515664115585437,2.3925217651714474,64.25581113706522,76.06784988279719,-1.1961195202757438,-2.91264039498364,-7.705950331121159,-13.369349328937403,55.379001997030684,2.4333343505859375,2.8504484273559854,2.276165771484372,-2.723901865523132,7.276233408491876,-0.2238680470193799,4.776199589988124,-2.824994966796865,55.98351546291137,-11.052795951143011,2.5000338185037525,1,-0.6049995422363281,-3.27166748046875,-9.849166870117188,-14.43499755859375,6.870002746582031,1,0.032733912491519135,-1.5624955296473786,90.36666870117188,1.4420452582484022,91.47333526611328,-1.1563366596233633,90.86000061035156,0.032733912491519135
8785,2015-01-14,89.73999786376953,89.94000244140625,88.49666595458984,88.49666595458984,2083800.0,0.0002972215272407652,-1.3217235496974828,-0.7285154853014806,62.304276356593064,75.01096394735805,-1.1159621398085875,-2.472769463428804,-7.465859480433252,-13.255408797192189,55.7164468089532,1.4433364868164062,2.6378048374300533,1.926163864135745,-2.519070874348685,6.371398602620175,-0.29645350510647006,4.14878123337796,-2.653326650058588,37.114402253746945,-25.458800395791457,2.222617369242217,1,-0.6316642761230469,-3.2983322143554688,-9.764163970947266,-14.461662292480469,6.779998779296875,2,0.05125917744174857,1.8515664115585437,89.71333312988281,-1.5624955296473786,90.36666870117188,1.4420452582484022,91.47333526611328,0.05125917744174857
8786,2015-01-15,90.19667053222656,91.08000183105469,89.4433364868164,90.41666412353516,2163600.0,0.005088841980476655,1.1163743988161303,-0.1769387479596971,62.167627872320416,74.85939085258178,-1.3165524726301072,-2.397898028139565,-7.641961288186806,-13.565849762992045,56.01049100560467,1.6366653442382812,2.4909284577983613,1.9673362731933537,-1.6149095319854183,5.549582078372126,0.17621337060396058,3.758459175782747,-2.91959958991562,50.74642841688852,-7.582252427059217,1.7911229025893889,1,-1.0883369445800781,-3.7550048828125,-9.686670303344727,-14.86166763305664,6.676666259765639,3,0.05325395537806732,-1.3217235496974828,89.73999786376953,1.8515664115585437,89.71333312988281,-1.5624955296473786,90.36666870117188,0.05325395537806732
8787,2015-01-16,91.27333068847656,91.51667022705078,89.88999938964844,90.49333190917969,2506200.0,0.011936805980718779,1.568404948622505,-3.5455522802150163,66.1621639455137,73.34753477863882,-2.0099055374639363,-3.0676640245305293,-8.408901396917557,-14.491886003786433,56.058508139690375,1.6266708374023438,2.3680605902649177,2.6858299255371065,-0.5807679652136102,5.952427816287823,1.0525309801617482,4.319128870912465,-3.813476006709621,91.9424107842097,35.51514627656381,1.6332989453753557,1,-2.164997100830078,-4.8316650390625,-10.763330459594727,-15.93832778930664,4.643333435058594,4,0.044847032334847325,1.1163743988161303,90.19667053222656,-1.3217235496974828,89.73999786376953,1.8515664115585437,89.71333312988281,0.044847032334847325
8788,2015-01-20,90.836669921875,92.07666778564452,90.12999725341795,91.22666931152344,1917900.0,-0.004784100276694403,-1.1589555269748526,-0.5,63.28853262220259,71.57816846876966,-1.1245247480818392,-2.3470419875759205,-7.6839905203413394,-13.906729014583817,55.7934216640441,1.9466705322265625,2.270530912724851,1.992502212524414,-1.1231091298392357,5.108113554888064,0.43469654134258917,3.550307883706239,-3.2013428502303043,65.36320587846704,11.23522658599677,1.5578056711818236,1,-1.2983360290527344,-4.280002593994141,-10.132503509521484,-15.501667022705078,5.063331604003906,1,0.05702543157549589,1.568404948622505,91.27333068847656,1.1163743988161303,90.19667053222656,-1.3217235496974828,89.73999786376953,0.05702543157549589
8789,2015-01-21,91.07333374023438,91.79666900634766,90.65333557128906,91.04666900634766,1651200.0,0.002605377526090802,-1.8114816378218657,-0.06837121953128057,64.00813424442646,69.21703975571678,-0.7999526065865439,-2.3594503802248425,-7.654122042915532,-13.991108104060842,55.19607940653548,1.1433334350585938,2.374244752313899,2.0099994659423857,-1.0841881309296326,5.104187062814404,0.4629056675063765,3.557093264378395,-3.1715262257496875,71.97392368052063,18.769350837447647,1.547093798436008,1,-0.7866668701171875,-4.516666412353516,-9.120834350585938,-14.711666107177734,3.9933319091796875,2,0.049557164499038464,-1.1589555269748526,90.836669921875,1.568404948622505,91.27333068847656,1.1163743988161303,90.19667053222656,0.049557164499038464
8790,2015-01-22,92.37000274658205,92.43000030517578,90.92333221435548,91.83000183105469,1782000.0,0.01423763634310471,3.5656883258001812,20.25150214592328,72.26971977730574,67.73992107387643,-1.6545156041672158,-3.4258966449715587,-8.69399975231623,-15.129067440713484,54.51824594631466,1.5066680908202983,2.424392497784453,3.0490016937256,-0.24924405491813673,6.347247442369337,1.3998788194037246,4.698124568047476,-4.217703615827773,97.99115125629729,36.92149207328946,1.649122874321871,1,-1.906669616699233,-5.636669158935561,-10.402502059936538,-16.008335113525405,4.593330383300753,3,0.04561365166830322,-1.8114816378218657,91.07333374023438,-1.1589555269748526,90.836669921875,1.568404948622505,91.27333068847656,0.04561365166830322
8791,2015-01-23,91.336669921875,92.3733367919922,91.0999984741211,92.3566665649414,1452000.0,-0.011186887452434124,1.4177223441471989,-1.8888794698992142,66.96978343846405,65.85863705785165,-0.610675628629707,-2.219686517171226,-7.417895915483427,-13.941316003966051,53.61576218494044,1.273338317871108,2.4998339862693655,1.8336688995361357,-1.488806728161748,5.156144527234019,0.17243108568719379,3.4949067133850775,-2.842154697167004,56.955512235561976,-7.0409496540664165,1.6612378138489405,1,-0.8733367919921875,-4.23333740234375,-8.95583724975586,-14.97500228881836,3.973327636718764,4,0.05674967924301355,3.5656883258001812,92.37000274658205,-1.8114816378218657,91.07333374023438,-1.1589555269748526,90.836669921875,0.05674967924301355
8792,2015-01-26,91.76333618164062,91.81666564941406,90.86000061035156,91.43000030517578,1414800.0,0.004671357737594084,3.3485287232751295,-0.3268009544254374,69.70223522094142,65.68092051275919,-1.1084439128371315,-2.4921712396942297,-7.601499080301139,-14.206640828314391,52.48815232965187,0.9566650390625,2.3835939841508065,2.0813350677490234,-1.3264357628640937,5.489105898362141,0.37744965244246487,3.785220483055582,-2.9539821504952073,71.0146417838166,2.4912698900132995,1.7038854153065615,1,-1.3000030517578125,-4.5500030517578125,-9.219169616699219,-15.401668548583984,3.5399932861328125,0,0.05568673527994461,1.4177223441471989,91.336669921875,3.5656883258001812,92.37000274658205,-1.8114816378218657,91.07333374023438,0.05568673527994461
8793,2015-01-27,91.3933334350586,91.7933349609375,90.66666412353516,91.66666412353516,1882500.0,-0.0040321413974054865,3.2784505736470044,-0.8199858094344373,69.06331524001776,66.21508763530946,-0.6453600954512524,-1.9786765210971566,-6.992879453970417,-13.674000714633536,51.15581632005824,1.1266708374023438,2.065710692149125,1.5558322906494197,-1.8670032467645967,4.978667828063436,-0.1555854780575885,3.267250059356428,-2.2943277019907526,41.650956967591505,-31.082813662292175,1.7114177687070096,1,-0.9300003051757812,-2.9949989318847656,-8.822500228881836,-15.031665802001953,4.996665954589844,1,0.049493004779070704,3.3485287232751295,91.76333618164062,1.4177223441471989,91.336669921875,3.5656883258001812,92.37000274658205,0.049493004779070704
8794,2015-01-28,90.30999755859376,92.27333068847656,90.1500015258789,91.913330078125,2055300.0,-0.01185355469318361,-1.2079779764690948,5.8659074415228645,58.32095338712618,65.77249619425758,0.5939762735564216,-0.7740992170217993,-5.695036554812063,-12.433846698586208,49.86512801129189,2.1233291625976562,1.7206736093694701,0.37033004760743893,-2.976217224564053,3.7168773197789307,-1.302943588478314,2.043603683693192,-0.944512259757289,7.01737361298934,-61.274730357392635,1.6732736360857463,1,0.6266708374023295,-1.3049964904785298,-7.580831527709975,-13.789997100830092,5.1700057983398295,2,0.06189795281146271,3.2784505736470044,91.3933334350586,3.3485287232751295,91.76333618164062,1.4177223441471989,91.336669921875,0.06189795281146271
8795,2015-01-29,91.6233367919922,91.90666961669922,88.37999725341797,89.7066650390625,2134200.0,0.014542567477607626,1.8402683903949664,-1.195429974494671,53.767698981743756,64.8391707619713,-0.4739585880221,-1.925189474900506,-6.774399944137528,-13.58560964407522,47.89376113748077,3.52667236328125,1.6099680241172791,1.5180023193359489,-1.8168867994225621,4.85289143809446,-0.14944224004331375,3.1854468787152115,0.8066635131835795,81.21872701393738,15.391920889482407,1.6674445593792557,1,-1.2183380126953267,-2.2233352661132955,-8.151672363281264,-14.53500366210939,3.623329162597642,3,0.03758135184750011,-1.2079779764690948,90.30999755859376,3.2784505736470044,91.3933334350586,3.3485287232751295,91.76333618164062,0.03758135184750011
8796,2015-01-30,90.42333221435548,92.0,90.3933334350586,91.24333190917969,2972100.0,-0.013097149914557571,-2.6515263171583885,-0.4278247924146665,45.10107812873764,62.49905011566284,0.8510792294661513,-0.5366371855442083,-5.345885931723188,-12.227397055318917,46.28557402745575,1.6066665649414062,1.5956897018920273,0.18083114624025143,-2.95368431384027,3.315346606320773,-1.3864265838000165,1.7480888762805193,1.9256680297851432,52.48291714595368,-9.475203734871407,1.5672577300402626,1,-0.01833343505860796,-1.0233306884765767,-6.639165878295913,-13.094997406005874,3.396667480468736,4,0.07232647542808679,1.8402683903949664,91.6233367919922,-1.2079779764690948,90.30999755859376,3.2784505736470044,91.3933334350586,0.07232647542808679
8797,2015-02-02,90.95333099365234,91.45999908447266,89.47666931152344,90.91999816894531,2193600.0,0.005861305553753082,2.7897936423474183,-0.04064980135654477,52.892810090657306,61.34396983438003,0.3027525939062201,-0.8359401227264271,-5.658104868652288,-12.587048403282353,45.34242452464182,1.9833297729492188,1.6284936070485116,0.537163543701169,-2.326044976388971,3.400372063791309,-0.8944407163438939,1.968767803746232,1.316289190673828,66.09589913522645,5.303005077510107,1.4316042600450678,2,-0.5483322143554688,-1.5533294677734375,-6.7624969482421875,-13.243328094482422,2.6966705322265625,0,0.04790002210304389,-2.6515263171583885,90.42333221435548,1.8402683903949664,91.6233367919922,-1.2079779764690948,90.30999755859376,0.04790002210304389
8798,2015-02-03,91.19000244140624,91.33333587646484,90.10333251953124,91.3066635131836,2694300.0,0.0026021196273768865,13.470134183009636,-3.499885557336201,57.593424028096585,60.631224254787824,0.1357474695218457,-0.8010073169209591,-5.6647054798163055,-12.651757127942489,44.54867524120837,1.230003356933608,1.6434146031147066,0.5753349304199133,-1.8756850907399496,3.0263549515797763,-0.6501750801600252,1.800844940999852,1.0018252843017734,72.1747889015824,10.328496939447987,1.2255100105799317,2,-0.7850036621093608,-1.7900009155273295,-6.8008346557617045,-13.298332214355455,3.8866653442382812,1,0.045107214784978256,2.7897936423474183,90.95333099365234,-2.6515263171583885,90.42333221435548,1.8402683903949664,91.6233367919922,0.045107214784978256
8799,2015-02-04,91.36666870117188,92.33333587646484,90.40333557128906,90.40333557128906,2285100.0,0.0019373424173243503,-3.0069218950469643,-8.257537113333635,58.2376891151432,59.07210973676977,0.005661993227221274,-0.6644119683388965,-5.619441360247251,-12.660287262232586,43.65528576009883,1.9300003051757812,1.522872509484671,0.531501007080081,-1.230539557901949,2.293541572062111,-0.3495192754109411,1.412521289571103,-2.9866714477539062,75.5480805601229,10.136595837263584,0.8810202824910178,2,-0.9900016784667969,-1.9666671752929688,-6.829170227050781,-13.326667785644531,3.7133331298828125,2,0.054979904158551474,13.470134183009636,91.19000244140624,2.7897936423474183,90.95333099365234,-2.6515263171583885,90.42333221435548,0.054979904158551474
8800,2015-02-05,92.63333129882812,92.7066650390625,91.59666442871094,91.8066635131836,1608600.0,0.013863508603986219,1.2808186428588224,0.858132830690764,61.40402746296113,58.45369240615833,-1.3630595396568452,-1.6873231833033486,-6.642837445603135,-13.736488439370845,42.66208043526743,1.339996337890625,1.4917736084649107,1.5884971618652344,0.041676079335474014,3.1353182443949947,0.8150866206003542,2.3619077031301146,-4.174267272949223,97.72960256234617,29.204688150905085,0.7734105412648827,2,-2.0900001525878906,-3.0949974060058594,-7.910833358764648,-14.593330383300781,3.4133377075195312,3,0.0307305374662854,-3.0069218950469643,91.36666870117188,13.470134183009636,91.19000244140624,2.7897936423474183,90.95333099365234,0.0307305374662854
8801,2015-02-06,93.4366683959961,93.59666442871094,92.19667053222656,92.56666564941406,1714200.0,0.00867222506093901,1.3529411764705883,1.0524212527571917,60.390659755024146,57.41907290994529,-2.0530896039094273,-2.411356668744375,-7.1883425893263535,-14.340789932951424,40.88380003725482,1.399993896484375,1.4558226321693581,2.2630008697509822,0.3868424044596708,4.139159335042294,1.3249216371053336,3.201080102396631,-4.807700329589849,96.11659654528755,29.29169040489812,0.938079232645653,2,-2.4483375549316406,-3.4533348083496094,-8.65583610534668,-14.688335418701172,1.913330078125,4,0.019371383736872527,1.2808186428588224,92.63333129882812,-3.0069218950469643,91.36666870117188,13.470134183009636,91.19000244140624,0.019371383736872527
8802,2015-02-09,91.4633331298828,93.52999877929688,91.34666442871094,93.32666778564452,1992600.0,-0.021119495161685986,-1.0826665211142323,-2.14175721063201,52.622749183204746,55.59234334807718,-0.1416847015870104,-0.46252295050838654,-4.951041251569961,-12.185005195795569,38.58706626558443,2.1833343505859375,1.1496065798128399,0.2901657104492017,-1.5856617248402358,2.165993145738639,-0.6477480071955171,1.2280794280939205,-2.5363032817382702,38.931331053249835,-26.918577693562156,0.9379137176447216,2,-0.47500228881834516,-1.479999542236314,-6.08666610717772,-11.509998321533189,2.803337097167983,0,0.02576624407066852,1.3529411764705883,93.4366683959961,1.2808186428588224,92.63333129882812,-3.0069218950469643,91.36666870117188,0.02576624407066852
8803,2015-02-10,93.35333251953124,93.45999908447266,91.2133331298828,91.9000015258789,1932900.0,0.020664011740798127,1.696003259282334,-0.7799624126339332,58.382335286679606,55.59916355913868,-1.9270723395213594,-2.2317177758435918,-6.558051885362076,-13.882746394327185,36.170118183194994,2.246665954589858,1.0084033937605739,2.0308319091796676,-0.040050553931862964,4.101714372291198,0.9953906776239023,3.066273140735433,-4.146124596552724,92.37999216353323,26.17679988356734,1.035441231555762,2,-2.3650016784667827,-3.3699989318847514,-7.6733322143554545,-12.85833358764647,1.4766693115234517,1,0.0031779155423894423,-1.0826665211142323,91.4633331298828,1.3529411764705883,93.4366683959961,1.2808186428588224,92.63333129882812,0.0031779155423894423
8804,2015-02-11,92.6500015258789,93.62999725341795,92.336669921875,93.336669921875,1549500.0,-0.007534074838787097,1.0314205767629367,-0.4724790147566073,51.07636501854744,55.300126452116864,-0.9576076397487441,-1.3671952765402011,-5.619848323220452,-13.004038184633089,34.967388678860864,1.2933273315429545,0.771299927376262,1.1806674957275334,-0.8252327470160878,3.1865677384711546,0.17771737435572277,2.183617617099344,-3.17942621255645,59.448409979890535,-2.6208880219985105,1.0029501213718115,2,-1.0966682434082031,-2.6500015258789062,-6.731668472290039,-11.586669921875,4.01666259765625,2,0.02619175628494519,1.696003259282334,93.35333251953124,-1.0826665211142323,91.4633331298828,1.3529411764705883,93.4366683959961,0.02619175628494519
8805,2015-02-12,94.33999633789062,94.3933334350586,92.8499984741211,92.8499984741211,1428600.0,0.018240634475755302,-1.071593521661879,-2.169894336855438,60.990450515444365,57.06561227286206,-2.4828130679895537,-2.840535723670243,-7.031254649077894,-14.510667341688588,34.304280492991865,1.7433319091796875,0.6055240433178994,2.640662384033206,0.42567186800937407,4.855652900057038,1.533167126021283,3.748157642045129,-4.536667269360535,98.32273295442278,34.13570454264624,1.1074952580119173,2,-2.4049949645996094,-3.643329620361328,-8.268329620361328,-13.276664733886719,1.6133346557617188,3,0.007844027155922806,1.0314205767629367,92.6500015258789,1.696003259282334,93.35333251953124,-1.0826665211142323,91.4633331298828,0.007844027155922806
8806,2015-02-13,95.0,95.16999816894531,94.163330078125,94.33333587646484,1569000.0,0.006996011105888655,1.0000151578309144,0.4474262277454339,61.64545481496775,58.038128353341,-2.7103685470166,-3.290964652333912,-7.415160874848311,-14.973675556236998,33.32590187619392,1.0066680908203125,0.7072578167215084,3.060499572753912,0.514618710840864,5.60638043466696,1.787559141797388,4.333440003710436,-4.737670494817053,95.70349859624227,31.0425281103399,1.2729404309565242,2,-2.3633346557617188,-3.2250022888183594,-8.841665267944336,-13.936668395996094,0.2866668701172017,4,0.011017568487870166,-1.071593521661879,94.33999633789062,1.0314205767629367,92.6500015258789,1.696003259282334,93.35333251953124,0.011017568487870166
8807,2015-02-17,95.36666870117188,95.93333435058594,94.66000366210938,94.73666381835938,1524600.0,0.0038596705386513275,-2.2510908524232507,0.9450109291493574,64.29941533056314,58.7832384980595,-2.6654726125749733,-3.515488089656259,-7.516196170743584,-15.136182915307103,32.27543251180388,1.2733306884765625,0.806462787072121,3.22250137329101,0.2755636611224901,6.16943908545953,1.749032517206743,4.695970229375277,-4.515418956337442,87.99437493938515,19.579148003543125,1.4734688560842621,2,-2.198333740234375,-3.210002899169922,-7.98499870300293,-13.080001831054688,-1.5833358764648295,1,-0.00017480139841119513,1.0000151578309144,95.0,-1.071593521661879,94.33999633789062,1.0314205767629367,92.6500015258789,-0.00017480139841119513
8808,2015-02-18,96.01667022705078,96.06666564941406,95.01667022705078,95.1433334350586,1324200.0,0.006815814526516251,1.1575374678622938,1.386238132144933,71.19861288005933,60.22334113860573,-2.859518848508017,-3.9605803020743906,-7.9010742992742,-15.589636267305082,31.000202279172335,1.0499954223632812,1.1490637809360322,3.6135028839111385,0.26698205093148886,6.960023716890788,1.9402424674213137,5.286763300400963,-4.453928637411138,98.6596386158258,21.549453324942064,1.673260416489828,2,-2.3766708374023438,-3.7933387756347656,-8.241670608520508,-13.405006408691406,-2.910003662109375,2,-0.018226001754297116,-2.2510908524232507,95.36666870117188,1.0000151578309144,95.0,-1.071593521661879,94.33999633789062,-0.018226001754297116
8809,2015-02-19,95.586669921875,96.42666625976562,95.36666870117188,96.01333618164062,1122300.0,-0.004478392180846891,-1.446142469805275,-0.4885472176116013,65.75668051806238,60.70696925583921,-1.9757288435632887,-3.346702478142646,-7.196454389185789,-14.949541776144386,29.71771330547836,1.05999755859375,1.3727859277889252,2.9578357696533146,-0.6123309399856112,6.52800247929224,1.1727524148338517,4.7429191244727775,-3.303300482671446,76.51455521639245,-0.07279070470436011,1.7850833548194642,2,-1.7666702270507812,-3.183338165283203,-7.811670303344727,-12.975006103515625,-1.6933364868164062,3,-0.007916041969437293,1.1575374678622938,96.01667022705078,-2.2510908524232507,95.36666870117188,1.0000151578309144,95.0,-0.007916041969437293
8810,2015-02-20,96.58333587646484,96.76333618164062,95.00333404541016,95.50333404541016,1353300.0,0.010426829969120588,1.4444432670707412,-2.531256705528932,74.89224921969318,62.318256974135764,-2.6297042784708538,-4.228319754101165,-7.929519131369943,-15.741065179457678,28.0200985299712,1.7600021362304688,1.5773123042022519,3.7438350677490178,-0.23578169445960384,7.723451829957639,1.754026686644707,5.7336434488533286,-3.5541730095601167,93.07692759134711,12.885318965693969,1.9898083811043086,2,-2.595001220703125,-4.011669158935547,-8.80833625793457,-13.971672058105469,-1.836669921875,4,0.0008627600849995254,-1.446142469805275,95.586669921875,1.1575374678622938,96.01667022705078,-2.2510908524232507,95.36666870117188,0.0008627600849995254
8811,2015-02-23,96.5199966430664,96.83333587646484,96.0566635131836,96.58333587646484,1424100.0,-0.0006557987754683969,1.7573877949023538,-0.0586473388999562,73.3762347561757,64.62419981557699,-2.3277918149274086,-3.959767552812764,-7.5987396685664095,-15.474328618648585,26.243947603233607,0.77667236328125,1.7887744177819798,3.4213294982910156,-0.8131558825848799,7.655814879166911,1.3040868078530679,5.538572188728963,-2.7439991132144996,85.58254318742694,3.4588825697832277,2.1172426904379495,2,-2.496662139892578,-3.913330078125,-8.744997024536133,-13.68499755859375,-1.6866607666015625,0,-0.005870966319130866,1.4444432670707412,96.58333587646484,-1.446142469805275,95.586669921875,1.1575374678622938,96.01667022705078,-0.005870966319130866
8812,2015-02-24,96.8733367919922,97.08999633789062,96.11333465576172,96.5500030517578,1300500.0,0.0036607973602864607,1.581531822215052,-5.1047940255364646,73.63457882486725,66.31889354204228,-2.0484344224406925,-4.12198687535853,-7.645145912735529,-15.607112032714284,24.67986164542327,0.9766616821289062,1.8898833281469791,3.51916961669923,-0.9841866158448767,8.022525849243337,1.2674915004271838,5.770847732971276,-2.485871592817702,89.61693290384451,5.977253481556858,2.2516781162720503,2,-2.160003662109389,-4.138339996337905,-9.098337173461928,-13.083339691162124,-1.6000061035156392,1,-0.016378809427014196,1.7573877949023538,96.5199966430664,1.4444432670707412,96.58333587646484,-1.446142469805275,95.586669921875,-0.016378809427014196
8813,2015-02-25,95.91666412353516,96.97000122070312,95.85333251953124,96.81999969482422,1322400.0,-0.009875500319672326,-1.1682913098870822,-2.793817838602869,67.76876592889474,68.17360475430308,-0.7709930311889934,-2.960867577334426,-6.465955105810366,-14.405263988495847,23.142839046610845,1.1166687011718892,1.941230094786249,2.3363304138183594,-2.2065536243164416,6.87921445195316,0.06488839475095176,4.607772432885767,-0.9886926966174343,43.76990380361458,-39.204048065524674,2.271442019067401,2,-0.9466667175292969,-3.1816673278808594,-8.141664505004883,-12.126667022705078,-1.1333312988281108,2,-0.022241508483661465,1.581531822215052,96.8733367919922,1.7573877949023538,96.5199966430664,1.4444432670707412,96.58333587646484,-0.022241508483661465
8814,2015-02-26,95.9000015258789,96.57666778564452,95.45333099365234,95.67333221435548,1676100.0,-0.00017371952838962645,-2.3699846650339462,-0.2509248154591826,64.13732623400188,68.5232576119206,-0.27360926244297445,-2.6392594869408867,-6.147480698741319,-14.14513209601067,21.92865707022523,1.1233367919921733,2.260410303794302,2.0401676177978487,-2.3404807622818,6.420815997877497,-0.15015657224198264,4.23049180783768,-0.5396251167666009,42.97137508546524,-36.56072382554798,2.190324190039828,2,-0.27333831787109375,-3.1650047302246094,-7.852500915527344,-11.995002746582031,-0.27333831787110796,3,-0.02912757994256876,-1.1682913098870822,95.91666412353516,1.581531822215052,96.8733367919922,1.7573877949023538,96.5199966430664,-0.02912757994256876
8815,2015-02-27,95.06666564941406,96.10333251953124,95.0199966430664,95.9366683959961,1581000.0,-0.008689633610067915,-1.2491228903830476,-3.838202625378901,57.035948554028856,68.01109024959405,0.7528107817476268,-1.6176701390022856,-5.009131291628606,-13.078578087780457,22.13177728096006,1.0833358764648295,2.342484031400616,1.034665298461917,-3.2453882898055753,5.314718886729409,-1.1053614956718292,3.174692092595663,2.0233306884765625,2.254541701834372,-72.0741327074602,2.1400267941337487,2,0.8083343505859375,-2.3316688537597656,-6.644998550415039,-10.891666412353516,0.8000030517578125,4,-0.012342204350392127,-2.3699846650339462,95.9000015258789,-1.1682913098870822,95.91666412353516,1.581531822215052,96.8733367919922,-0.012342204350392127
8816,2015-03-02,96.9633331298828,96.99666595458984,95.06666564941406,95.06666564941406,2094900.0,0.019950920414767204,-1.0351488334674175,-2.180070681293995,73.89915422582091,69.07772790462269,-0.9343242052900109,-3.1613388388417576,-6.562140956442477,-14.721445562879197,22.495980316571718,1.9300003051757812,2.6725354762048994,2.60433273315428,-1.5110101752310783,6.719675641539638,0.5466612789616079,4.662004187346952,0.08526321411133608,93.88100354195547,14.45207868675135,2.0576714541926786,3,-0.9166679382324077,-4.228336334228501,-8.36499977111815,-12.581665039062486,-0.08000183105467329,0,-0.022860880538457917,-1.2491228903830476,95.06666564941406,-2.3699846650339462,95.9000015258789,-1.1682913098870822,95.91666412353516,-0.022860880538457917
8817,2015-03-03,95.30999755859376,96.63999938964844,94.40666961669922,96.25,1853700.0,-0.01705114209589298,1.5968932417806638,-0.4956074014481056,58.68084138468885,67.68686440513709,0.7935806618754384,-1.2278291119811655,-4.648949700470027,-12.804315815067724,23.393470315492237,2.5566635131835795,2.6906174870220525,0.7331638336181783,-3.072732113061136,4.539059780297492,-1.1697841397214717,2.636111806957828,1.698026791381821,34.87757602893927,-41.14042894721762,1.902947973339655,3,0.43833541870115766,-2.5750007629394673,-6.526664733886733,-10.238330841064467,1.706672668457017,1,-0.005001171905768653,-1.0351488334674175,96.9633331298828,-1.2491228903830476,95.06666564941406,-2.3699846650339462,95.9000015258789,-0.005001171905768653
8818,2015-03-04,95.30332946777344,96.1500015258789,94.23999786376952,94.9566650390625,2089500.0,-6.996213399568241e-05,-1.1460730022116503,-0.3687909875982135,62.54723563737173,67.33025941839368,0.7693226603613255,-0.9456863776440798,-4.428511406645157,-12.559529266603533,24.28296547583995,1.9100036621093892,2.6511494264944417,0.520829391479495,-2.943703865006441,3.985362647965431,-1.211437236763473,2.253096019722463,1.6933364868164062,38.57307332517841,-37.907481263960975,1.7322666282429662,3,0.3616676330566406,-2.5683326721191406,-6.464996337890625,-9.90499496459961,1.5800018310546875,2,-0.0003147715768631043,1.5968932417806638,95.30999755859376,-1.0351488334674175,96.9633331298828,-1.2491228903830476,95.06666564941406,-0.0003147715768631043
8819,2015-03-05,96.38999938964844,96.58999633789062,95.3733367919922,95.47666931152344,2069400.0,0.011402224118963744,-1.1726158038147436,2.6346230027730093,60.28082510453079,65.7067678500423,-0.21390586171283132,-1.725175733922299,-5.31618468386344,-13.38470786025033,24.70505525688592,1.2866668701171875,2.5675209154563987,1.356332778930664,-1.7781499116727701,4.490815469534098,-0.21090856637104594,2.923574124232374,0.4412664794921852,77.99275992051422,4.098494274022983,1.567241345301716,3,-0.7250022888183594,-3.6550025939941406,-6.959165573120117,-10.938331604003906,0.20999908447265625,3,-0.016668394803558195,-1.1460730022116503,95.30332946777344,1.5968932417806638,95.30999755859376,-1.0351488334674175,96.9633331298828,-0.016668394803558195
8820,2015-03-06,95.4800033569336,96.40333557128906,95.1433334350586,95.93000030517578,1727400.0,-0.009440772263482056,-1.2433203384995721,-0.49269914461373965,52.34834747853584,63.37033593030454,0.5846005769318907,-0.622916641588759,-4.230641936301964,-12.211226882485846,24.851158462844506,1.2600021362304688,2.3012189741191094,0.30400314331055256,-2.623222705068528,3.2312289916896333,-1.1596097808789807,1.7676160675000858,1.1957864318847555,44.98203818200968,-25.073131810084142,1.46361292418954,3,0.18499374389648438,-2.745006561279297,-5.50916862487793,-10.028335571289062,1.25,4,0.0015360268738779936,-1.1726158038147436,96.38999938964844,-1.1460730022116503,95.30332946777344,1.5968932417806638,95.30999755859376,0.0015360268738779936
8821,2015-03-09,95.24666595458984,96.13333129882812,94.94000244140624,95.63999938964844,1731000.0,-0.0024438352968156885,-1.3708666489824919,0.8740802278661286,49.40514324743605,60.678176421701075,0.6909857485463391,-0.26037569995881427,-3.8363241374828476,-11.664865572141125,24.444100797781708,1.1933288574218892,2.1614247538824714,-0.01983413696288494,-2.830228638668075,2.790560364742305,-1.4250313878154799,1.38536311388971,1.3433303833007812,41.94447711659967,-24.774018219768294,1.4051972508525945,3,0.37166595458984375,-1.9633331298828125,-5.344165802001953,-9.446666717529297,0.9966659545898438,0,0.006509443037907792,-1.2433203384995721,95.4800033569336,-1.1726158038147436,96.38999938964844,-1.1460730022116503,95.30332946777344,0.006509443037907792
8822,2015-03-10,93.81999969482422,94.8066635131836,93.8066635131836,94.4499969482422,1729800.0,-0.014978647761233033,-2.045671596705046,1.6016875181844994,39.88954140862796,57.5804848083381,1.8316006068653792,1.4249569452222488,-2.277625430556668,-9.939288318039246,24.366890898614486,1.44000244140625,1.7620134760290114,-1.564333724975583,-3.852407958071737,0.7237405081205708,-2.70837084152366,-0.42029660842750616,2.628996734619136,0.47914433812020824,-59.629634197700824,1.1440371165480778,3,1.5816650390625,-0.5366668701171875,-3.917499542236328,-7.875,0.783332824707017,1,0.03265115768459026,-1.3708666489824919,95.24666595458984,-1.2433203384995721,95.4800033569336,-1.1726158038147436,96.38999938964844,0.03265115768459026
8823,2015-03-11,93.6500015258789,94.2933349609375,93.63999938964844,94.0433349609375,1662900.0,-0.0018119608771933748,-2.1612676966240287,0.6243415077202402,40.86766253922318,54.994966620029345,1.8397268674677179,1.7057764378374571,-1.9780717279027726,-9.493614441782526,24.348498702807216,0.6533355712890625,1.374601754443205,-1.7491653442382784,-3.985051575840103,0.48672088736354624,-2.8671084600391907,-0.6312222284373661,2.5876082702636722,0.33905581619088504,-55.31120192784636,1.1179431158009125,3,1.6683311462402344,-0.05333709716796875,-3.7475013732910156,-7.655002593994141,0.39666748046875,2,0.03594947833761153,-2.045671596705046,93.81999969482422,-1.3708666489824919,95.24666595458984,-1.2433203384995721,95.4800033569336,0.03594947833761153
8824,2015-03-12,95.07666778564452,95.413330078125,93.68000030517578,94.0366668701172,1545900.0,0.015234022813884973,1.0233513975660042,-2.6440694404033804,43.17221283339918,53.45455153995938,0.31736279114021215,0.49564325552857724,-3.2553961454133713,-10.639205233393213,24.53358533815364,1.7633285522460938,0.9618016786514829,-0.4438323974609517,-2.279032057092323,1.3913672621704194,-1.3614322272766373,0.47376743235473384,0.901180969848653,51.99035881125085,1.0299439147635852,0.9175998298156869,3,0.24166488647462359,-1.3300018310546733,-5.174167633056626,-9.04833602905272,-1.106666564941392,3,0.019002175352388573,-2.1612676966240287,93.6500015258789,-2.045671596705046,93.81999969482422,-1.3708666489824919,95.24666595458984,0.019002175352388573
8825,2015-03-13,95.08000183105469,95.37999725341795,94.59333038330078,94.91666412353516,1712700.0,3.506691481547364e-05,1.061148814104846,0.15705534974141205,43.43867304364392,50.07005363082861,0.35326948486728327,0.5803457422950373,-3.107667284492777,-10.387438276496127,24.277277148902282,0.7866668701171733,0.6697226005045422,-0.4774986267089787,-2.2409204539632412,1.2859232005452839,-1.35920954033611,0.4042122869181526,0.6640619878540122,57.7541416008274,10.71164000450809,0.8817109136271346,3,0.05999755859375,-0.9283370971679688,-5.191667556762695,-9.05167007446289,-0.94000244140625,4,0.01598650203822305,1.0233513975660042,95.07666778564452,-2.1612676966240287,93.6500015258789,-2.045671596705046,93.81999969482422,0.01598650203822305
8826,2015-03-16,96.04666900634766,96.20999908447266,95.11666870117188,95.27666473388672,1801200.0,0.010166882169508229,-1.0061175350673348,4.714185622868887,46.43267976524482,48.70914678422372,-0.8460745341577933,-0.3203095314889879,-3.88861440478739,-11.105642944440604,23.795000980264163,1.1299972534179688,0.4686996419325169,0.4368350982665987,-1.3190315719533743,2.1927017684865717,-0.4410982368433878,1.3147684333765852,-2.4066696166992188,93.64474328717104,49.84006592726297,0.8779333351099895,3,-0.931671142578125,-1.8950042724609375,-6.005836486816406,-9.8800048828125,-2.1666717529297017,0,0.007114607488790448,1.061148814104846,95.08000183105469,1.0233513975660042,95.07666778564452,-2.1612676966240287,93.6500015258789,0.007114607488790448
8827,2015-03-17,95.3499984741211,95.84666442871094,95.1266632080078,95.55332946777344,1706400.0,-0.0072534585471206725,-1.2153831707688707,-0.264064760319442,47.49853496877967,47.037068932157936,-0.15995403755994175,0.3953161385516637,-3.004042558962709,-10.20020004527737,22.904896076464333,0.920005798339858,0.40952502077288955,-0.2590019226074247,-2.0153703719708176,1.4973665267559682,-1.1371861472891283,0.6191823020742788,-1.6585990905761747,66.5369372578706,21.78899677188211,0.8781842246816982,3,-0.2350006103515625,-1.198333740234375,-4.864166259765625,-8.731666564941406,-1.2299957275390483,1,0.009368992651856756,-1.0061175350673348,96.04666900634766,1.061148814104846,95.08000183105469,1.0233513975660042,95.07666778564452,0.009368992651856756
8828,2015-03-18,94.26667022705078,95.34666442871094,91.94667053222656,95.09666442871094,3720600.0,-0.01136159689991334,4.112795066685788,4.081985666579115,43.41044803683775,45.16258259130315,0.8502753542918526,1.4132759753854316,-1.7331453207799115,-8.90669083436623,21.737373615796425,3.4033279418945312,-0.07402797289020668,-1.2548301696777315,-3.097909612863006,0.5882492735075431,-2.176369891270369,-0.3332904480850942,1.943328857421875,54.41756755063949,9.054744269062773,0.9215397215926382,3,-0.09166717529296875,-0.1150054931640625,-3.7808380126953125,-7.648338317871094,-0.06000518798828125,2,0.003571382034281756,-1.2153831707688707,95.3499984741211,-1.0061175350673348,96.04666900634766,1.061148814104846,95.08000183105469,0.003571382034281756
8829,2015-03-19,94.83000183105469,95.25666809082031,94.12000274658205,94.37999725341795,2574600.0,0.005975936167545326,-1.3436553693202322,-0.5421779775528948,49.02393283953103,44.793203186969286,0.0473682373566362,0.8330616456475184,-2.090005293897107,-9.253846464708303,20.330100363799446,1.136665344238267,-0.22152769370904934,-0.6536651611328068,-2.522003549300237,1.2146732270346234,-1.587834355216529,0.2805040329509154,1.294730682373043,67.63098981215204,16.120637834159965,0.9341691940837152,3,-0.7516670227050781,-0.31166839599609375,-4.344169616699219,-8.211669921875,-0.52667236328125,3,-0.008260390272928464,4.112795066685788,94.26667022705078,-1.2153831707688707,95.3499984741211,-1.0061175350673348,96.04666900634766,-0.008260390272928464
8830,2015-03-20,96.66666412353516,96.66666412353516,94.93000030517578,95.5,6449400.0,0.01936794534447639,1.9771444639902693,2.5925605682992585,48.77036868385025,44.72267267990419,-1.7916784396244623,-1.0509189812712805,-3.7424164955691026,-10.877957399607197,18.867822374889265,1.8366622924804688,-0.37312069733458486,1.178830718994135,-0.7001742224977221,3.057835660485992,0.23932824824819932,2.1183331897400706,-4.719993591308594,100.0,51.62479349437687,0.9395024707459285,3,-2.359996795654297,-2.1483306884765625,-5.889997482299805,-10.031665802001953,-2.7066650390625,4,-0.027896513521826205,-1.3436553693202322,94.83000183105469,4.112795066685788,94.26667022705078,-1.2153831707688707,95.3499984741211,-0.027896513521826205
8831,2015-03-23,95.95333099365234,96.53333282470705,95.61666870117188,95.96666717529295,2347800.0,-0.0073793084343037885,-1.6699184462567913,-0.01143103775249408,52.891820540660596,46.16737036124116,-1.0812703891000552,-0.40287113979701417,-2.927338119845814,-9.936871853292956,17.288686175416608,1.0499954223632812,-0.5957897787655355,0.4938308715820341,-1.3360902952451426,2.3237520384092107,-0.42112971183155423,1.4087914549956224,-3.9122605895996116,84.8869894400631,33.366688624640545,0.9149605834135887,3,-1.6466636657714844,-1.43499755859375,-4.6374969482421875,-8.548332214355469,-2.8866653442382812,0,-0.018898057891537534,1.9771444639902693,96.66666412353516,-1.3436553693202322,94.83000183105469,4.112795066685788,94.26667022705078,-0.018898057891537534
8832,2015-03-24,95.2866668701172,96.08333587646484,95.1933364868164,95.70333099365234,2791800.0,-0.006947795523422173,-1.9503155072775327,31.243135011473875,49.92929585927551,47.174218507913636,-0.2063841364140444,0.1463313350324995,-2.1843503135097393,-9.035078059045986,15.570572874034688,0.8899993896484375,-0.6801913294590918,-0.0934997558593551,-1.7986600753184945,1.6116605635997843,-0.9460799155889248,0.7590804038702146,-3.1530845916748262,70.76273035711141,16.877460658531405,0.8525801597295682,3,-0.9799995422363423,-0.768333435058608,-3.0808353424072408,-7.319999694824233,-2.6200027465820455,1,-0.014762502067751426,-1.6699184462567913,95.95333099365234,1.9771444639902693,96.66666412353516,-1.3436553693202322,94.83000183105469,-0.014762502067751426
8833,2015-03-25,93.78333282470705,95.9499969482422,93.73332977294922,95.61000061035156,2284500.0,-0.015776961192895067,-1.3010299644007068,4.384029443539199,39.31693095454445,46.745853854707555,1.4727246419225963,1.5617169226051146,-0.5849111998461467,-7.291525942830134,14.367308369484617,2.216667175292983,-0.7531477954107686,-1.490167236328105,-3.316608074852269,0.3362736021960586,-2.403387655590194,-0.5769468170660161,-1.5590889093628135,1.704648900587774,-47.10162682770903,0.9132204192620826,3,0.5233345031738139,0.7350006103515483,-1.120832443237319,-5.434997558593764,0.26999664306639204,2,0.003589869454781347,-1.9503155072775327,95.2866668701172,-1.6699184462567913,95.95333099365234,1.9771444639902693,96.66666412353516,0.003589869454781347
8834,2015-03-26,93.1066665649414,93.6500015258789,92.76000213623048,93.58000183105469,2124900.0,-0.0072152080693316245,1.9021656653107473,0.25912498694789804,40.08354510760003,46.37306186181379,2.056859664687522,2.127459584633499,0.2030408660309604,-6.393754726678907,13.716145132479019,1.0233306884765625,-0.6063313356706885,-2.0271667480468807,-4.066670632670679,0.012337136576917374,-3.0469186903587797,-1.0074148057349817,-0.7935742454333621,8.87367347974985,-38.746785157025045,1.0197519423119,3,1.2000007629394531,1.4116668701171875,-0.1750011444091797,-4.555000305175781,0.23999786376953125,3,0.011814390039985412,-1.3010299644007068,93.78333282470705,-1.9503155072775327,95.2866668701172,-1.6699184462567913,95.95333099365234,0.011814390039985412
8835,2015-03-27,93.8933334350586,94.0366668701172,92.91999816894531,93.4633331298828,1454700.0,0.008449092843083372,2.1162825357959454,-0.9084476394642553,44.59531267138731,46.16890996249629,1.2115715457499192,1.315846685195254,-0.46176420355385517,-6.975916002664917,13.375645707869289,1.1166687011718892,-0.4323964074923765,-1.181833267211914,-3.2956215592043208,0.9319550247804926,-2.2387274132081245,-0.12493912121570361,-1.4931696794700144,30.03530282382114,-17.547045910613555,1.056894145996206,3,0.4133338928222656,0.625,-0.7816677093505859,-5.1616668701171875,-2.25,4,0.004366614941820224,1.9021656653107473,93.1066665649414,-1.3010299644007068,93.78333282470705,-1.9503155072775327,95.2866668701172,0.004366614941820224
8836,2015-03-30,94.74666595458984,95.01333618164062,94.24333190917969,94.76333618164062,1310100.0,0.009088318502627812,1.98064116005375,-0.03876794237149674,53.87835020997885,46.877778322629524,0.17259065586280542,0.3034924560990646,-1.1955287752332424,-7.616214439799705,12.180753809261466,1.1200027465820312,-0.36355227468189355,-0.21766738891601278,-2.1382231799385067,1.7028884021064812,-1.1779452844272669,0.7426105065952413,-2.2611721916423306,59.77924498847539,5.980945172107887,0.9602778955112485,3,-0.4399986267089844,-0.22833251953125,-1.466665267944336,-5.8466644287109375,-2.116668701171889,0,-0.008302844877879134,2.1162825357959454,93.8933334350586,1.9021656653107473,93.1066665649414,-1.3010299644007068,93.78333282470705,-0.008302844877879134
8837,2015-03-31,94.83333587646484,95.31666564941406,93.98332977294922,93.98999786376952,1859700.0,0.0009147543188119389,-2.1128190513510146,-50.58947368421138,54.98736293771504,48.16410220050478,0.00550363909407281,0.18896984014527618,-1.1938676902913699,-7.48180787511761,11.507409684650035,1.3333358764648438,-0.2950078678721866,-0.10716438293457031,-2.02147917662424,1.8071504107550993,-1.0643217797794051,0.8499930139102645,-2.2642187063055843,64.99489379817663,4.251180348213694,0.9571573968448372,3,-0.12000274658203125,-0.31500244140625,-1.5183353424072266,-5.898334503173828,-1.0333328247070455,1,-0.018629211033471815,1.98064116005375,94.74666595458984,2.1162825357959454,93.8933334350586,1.9021656653107473,93.1066665649414,-0.018629211033471815
8838,2015-04-01,95.27333068847656,95.29000091552734,94.15666961669922,95.0433349609375,2073900.0,0.004639663974120634,7.607486383126666,0.2727206933362237,50.90405962297245,48.37300517644272,-0.30919474202397623,-0.2670810209056924,-1.5245204879761616,-7.707206787644878,10.959549379194488,1.133331298828125,-0.32928405422927653,0.33433036804198935,-1.5788340774221439,2.2474948135061226,-0.6222518546900773,1.290912590774056,-2.6222625792497922,98.30501899393327,34.94818522783627,0.956582222732064,4,-0.55999755859375,-0.8016624450683594,-1.5491657257080078,-6.209999084472656,0.45999908447265625,2,-0.027359876537376926,-2.1128190513510146,94.83333587646484,1.98064116005375,94.74666595458984,2.1162825357959454,93.8933334350586,-0.027359876537376926
8839,2015-04-02,94.78333282470705,95.74333190917969,94.38999938964844,95.4000015258789,2119800.0,-0.0051430747747416294,1.076731253292747,-2.681218072049298,48.69461996101826,48.36458865168361,0.1938749660037331,0.10158617607230269,-0.9362495818995882,-7.0183459902695375,9.960318913475149,1.35333251953125,-0.34536761654753434,-0.07533416748044885,-1.8627584611095926,1.712090126148695,-0.9690463142950279,0.8183779793341301,-2.0519527951941114,65.99767605253253,1.8523247219788601,0.8937121468145733,4,-0.13666534423828125,-0.31166458129884234,-0.9308357238769673,-5.720001220703139,0.8666687011718608,3,-0.007701811438554085,7.607486383126666,95.27333068847656,-2.1128190513510146,94.83333587646484,1.98064116005375,94.74666595458984,-0.007701811438554085
8840,2015-04-06,95.6266632080078,95.71666717529295,94.19000244140624,94.4366683959961,1469400.0,0.008897454417016615,1.2287031725966526,-1.9297149502647812,48.13164391307085,47.83568013750697,-0.9079771754907853,-0.769654023348096,-1.7112830860300932,-7.670899777929378,9.190768188210663,1.5266647338867188,-0.18987340792523355,0.7606632232665902,-1.0386577293314474,2.559984175864628,-0.1389972530324286,1.660323699565609,-2.816577496614414,93.37110457026107,31.59579883742977,0.8996604762990182,4,-1.204994201660142,-1.1549949645995952,-1.4458332061767436,-6.563331604003892,0.6100006103515767,0,-0.023842709792533445,1.076731253292747,94.78333282470705,7.607486383126666,95.27333068847656,-2.1128190513510146,94.83333587646484,-0.023842709792533445
8841,2015-04-07,95.86666870117188,96.33333587646484,95.18333435058594,95.6266632080078,1454700.0,0.002509817713099771,-1.0414290938147541,0.2016861676550873,52.39569234557175,48.10972419153988,-1.2980749399884246,-1.0127532645626331,-1.8454821794533132,-7.720415516147568,8.542453325443908,1.1500015258789062,-0.14862199826403355,0.9696685791015653,-0.8779815135883382,2.817318671791469,0.045843532756606464,1.8934936254465242,-2.979451421535657,80.14187390429193,18.18529756476839,0.9238250463449539,4,-1.3199996948242188,-1.3950004577636719,-1.5616703033447266,-6.803337097167969,0.1100006103515625,1,-0.0440542612289776,1.2287031725966526,95.6266632080078,1.076731253292747,94.78333282470705,7.607486383126666,95.27333068847656,-0.0440542612289776
8842,2015-04-08,96.88333129882812,96.88333129882812,95.9800033569336,96.16666412353516,1636500.0,0.010604964284566032,1.520913397562144,2.9860448852436403,62.208388833398736,50.65321951141259,-2.307042772004735,-1.8847856487435592,-2.7560980036195417,-8.543532697359296,9.057160179752238,1.01666259765625,-0.21951103820315154,1.8331645965576229,-0.14204935355934367,3.8083785466745894,0.8455576214991396,2.820771571616106,-3.9205250823139295,100.0,35.55764879580936,0.9876069750584816,4,-2.061664581298828,-2.4683303833007812,-2.4925003051757812,-7.819999694824219,0.21666717529296875,2,-0.043901608134129244,-1.0414290938147541,95.86666870117188,1.2287031725966526,95.6266632080078,1.076731253292747,94.78333282470705,-0.043901608134129244
8843,2015-04-09,97.01667022705078,97.47333526611328,96.5633316040039,96.81999969482422,1893000.0,0.0013762834786448241,-1.5633663579119297,0.27442380369404373,60.62866157430175,52.93601022993501,-2.1607228339786673,-1.8477026496517084,-2.76772617426235,-8.483140740749462,9.871849852581013,0.910003662109375,-0.2999003447041133,1.7981700897216797,-0.2472064110012866,3.843546590444646,0.7754818393601965,2.820858340083163,-3.8970430072440223,86.091417975476,21.1414458788162,1.022688250361481,4,-1.8200035095214844,-2.3066673278808594,-2.775005340576172,-7.583339691162109,0.05666351318359375,3,-0.0331558191779302,1.520913397562144,96.88333129882812,-1.0414290938147541,95.86666870117188,1.2287031725966526,95.6266632080078,-0.0331558191779302
8844,2015-04-10,96.88333129882812,97.48666381835938,96.63333129882812,97.26667022705078,1588800.0,-0.0013743919257442894,1.0728907010146875,-1.9491426798044844,51.26213851124632,53.676768656586006,-1.6040040936072728,-1.657029957392183,-2.476791989783351,-8.163022650989404,9.850492110183259,0.85333251953125,-0.2946613892579535,1.574497985839841,-0.6000087879483971,3.749004759628079,0.4872445989457219,2.66175137273396,-3.5024815962429727,81.6986808609119,20.307282540766224,1.0872533868941208,4,-1.1483345031738281,-2.1666641235351562,-2.6833343505859375,-7.340000152587891,0.13333892822265625,4,-0.011869962670171041,-1.5633663579119297,97.01667022705078,1.520913397562144,96.88333129882812,-1.0414290938147541,95.86666870117188,-0.011869962670171041
8845,2015-04-13,96.5999984741211,97.50333404541016,96.42333221435548,97.17666625976562,2232300.0,-0.002924474426185042,-1.3225838207667533,1.5043287889342223,53.9656621195987,53.686469979877096,-1.0016931116726937,-1.3217509633078777,-2.0782463147900785,-7.6927684827582965,9.764407000921334,1.0800018310546733,-0.010677772337487568,1.215165328979495,-1.03074336089216,3.46107401885115,0.09221098404366046,2.3381196739153296,-2.8906836422739985,61.06311680538793,2.534542045868129,1.1229543449358306,4,-0.8566665649414062,-1.8749961853027344,-2.4000015258789062,-5.871665954589844,0.8800048828125,0,-0.009834337093666656,1.0728907010146875,96.88333129882812,-1.5633663579119297,97.01667022705078,1.520913397562144,96.88333129882812,-0.009834337093666656
8846,2015-04-14,96.7300033569336,97.12999725341795,96.2066650390625,96.81666564941406,1535400.0,0.0013458062615532285,1.5888103361605819,0.15028114043791757,59.474844565891274,54.18507904967446,-0.9172320613838849,-1.4734835582263486,-2.050466586936551,-7.631388756293745,9.006294600695526,0.9233322143554545,0.34074417128532275,1.3110034942626925,-0.9972248833452682,3.619231871870653,0.15688930545870505,2.46511768306668,-2.641286603730194,49.23422114931936,-7.426802261512769,1.1541141888039814,4,-0.9000015258789062,-2.0050010681152344,-2.5300064086914062,-5.3950042724609375,-0.8400039672851562,1,-0.005100170799682502,-1.3225838207667533,96.5999984741211,1.0728907010146875,96.88333129882812,-1.5633663579119297,97.01667022705078,-0.005100170799682502
8847,2015-04-15,96.24333190917969,97.4366683959961,95.8000030517578,97.12000274658205,1931700.0,-0.0050312357165758215,1.167765601079248,10.11594330486855,68.63631792314435,56.15532997191578,-0.23414167487669602,-0.9659806185487696,-1.4254985752212974,-6.964917777863505,8.084115724342553,1.6366653442382955,0.5862775660519617,0.7796653747558651,-1.5573354722653505,3.1166662217770806,-0.38883504875474273,1.9481657982664728,-1.8131534267556049,26.02717023725869,-36.032848158829395,1.1685004235106073,4,-0.3966636657714844,-1.5183296203613281,-1.7924995422363281,-4.513332366943359,-0.426666259765625,2,-0.002770712446945267,1.5888103361605819,96.7300033569336,-1.3225838207667533,96.5999984741211,1.0728907010146875,96.88333129882812,-0.002770712446945267
8848,2015-04-16,94.60333251953124,95.9499969482422,93.33333587646484,95.33000183105469,3993900.0,-0.017040135218885033,1.6610208942717024,0.8288964118809151,59.89420412511101,57.399728212370526,1.4536954371699835,0.7383915917236408,0.3289620222975316,-5.150328446566434,8.024990396801481,2.9099960327148438,0.6014173795484226,-0.8771671295166215,-3.182500941970389,1.428166682937146,-2.029834035743505,0.27549977671026227,2.9000015258789205,30.455568362697942,-36.748702771570706,1.1526669062268868,4,0.8150024414062642,0.12166976928712359,-0.2608337402343608,-2.8733329772949077,0.9000015258789205,3,0.026390888017337133,1.167765601079248,96.24333190917969,1.5888103361605819,96.7300033569336,-1.3225838207667533,96.5999984741211,0.026390888017337133
8849,2015-04-17,94.04666900634766,94.89666748046876,93.62999725341795,93.9800033569336,2821200.0,-0.0058841850319454325,-2.3043088864563153,-0.09174138546500461,51.04546835400897,57.72348648358587,2.11755790130249,1.3000131443316434,0.9902828539023005,-4.427937600329642,7.96266986309144,1.2666702270508097,0.5843540891515744,-1.3946640014648466,-3.772023054678982,0.982695051749289,-2.5833435280719215,-0.20598447485777172,3.3899993896484375,17.10631758054778,-52.535864025727804,1.1886795266070707,4,1.3716659545898438,0.6783332824707031,0.4108295440673828,-2.316669464111328,1.416664123535142,4,0.03218258302888355,1.6610208942717024,94.60333251953124,1.167765601079248,96.24333190917969,1.5888103361605819,96.7300033569336,0.03218258302888355
8850,2015-04-20,93.97000122070312,95.00333404541016,93.63333129882812,94.50666809082031,1775100.0,-0.00081521000642093,-1.264454785054036,-8.050125886930648,44.07730071201084,56.799220746523545,2.1618574738229768,1.2272150993748596,1.132040309907893,-4.183294579307898,8.858832048831028,1.3700027465820312,0.5946362919416543,-1.3364986419677791,-3.727094368936065,1.0540970850005067,-2.531796505451922,-0.1412007784836362,3.384600524902339,15.515811628910143,-53.08652374734439,1.195297863484145,4,1.448333740234375,0.7550010681152344,0.5624980926513672,-2.240001678466797,2.6100006103515625,0,0.032421719344156275,-2.3043088864563153,94.04666900634766,1.6610208942717024,94.60333251953124,1.167765601079248,96.24333190917969,0.032421719344156275
8851,2015-04-21,94.13999938964844,94.67333221435548,93.65666961669922,94.4366683959961,1692000.0,0.0018090684977862814,1.6406935843447499,0.5527991811435558,44.779098238691766,54.862632902667215,1.923444559336673,0.9638165859103083,1.0045512949459834,-4.182517193653197,9.80342395265177,1.0166625976562642,0.6798435912788818,-1.07583389282226,-3.50044137848586,1.34877359284134,-2.288137635654067,0.13646985000954714,3.134177038574208,19.658741019500514,-47.35925206975834,1.2123037428318013,4,1.2783355712890625,0.5850028991699219,0.5058326721191406,-2.4099998474121094,2.4966659545898438,1,0.03547911609241439,-1.264454785054036,93.97000122070312,-2.3043088864563153,94.04666900634766,1.6610208942717024,94.60333251953124,0.03547911609241439
8852,2015-04-22,93.87999725341795,94.3000030517578,93.25,94.3000030517578,1587000.0,-0.002761866772001187,3.9999455050770427,1.4157387167288158,39.21570943172934,52.48341599793695,1.9138874880751047,1.1731807764405033,1.3685340109004613,-3.739755234655192,10.641264812739584,1.0500030517577983,0.7058892738012474,-1.265502548217782,-3.7620024754483126,1.2309973790127486,-2.5137525118330473,-0.017252584602516663,3.3153623637695375,23.333257981202763,-38.08604970917606,1.2482499636152673,4,1.4966697692871236,0.8450050354004048,0.7533340454101705,-2.1499977111816264,2.1800003051758097,2,0.021410334416656518,1.6406935843447499,94.13999938964844,-1.264454785054036,93.97000122070312,-2.3043088864563153,94.04666900634766,0.021410334416656518
8853,2015-04-23,94.12000274658205,94.54666900634766,93.36000061035156,93.75,2112300.0,0.002556513636405633,-1.0637683851578619,-0.8809467584603706,44.659197012138215,51.749755831369384,1.3631261955868723,1.011553877198068,1.1765121853631655,-3.7979012419581153,10.515741266372196,1.1866683959960938,0.657865349502913,-1.0423305511474439,-3.5044609708286885,1.4197998685338007,-2.273395760988066,0.1887346586931784,2.9175424859179486,49.61990836027634,-10.756768887502083,1.2310652098406243,4,1.2566642761230327,0.6049995422363139,0.5133285522460795,-2.3900032043457173,1.959999084472642,3,0.01802659215172664,3.9999455050770427,93.87999725341795,1.6406935843447499,94.13999938964844,-1.264454785054036,93.97000122070312,0.01802659215172664
8854,2015-04-24,94.2066650390625,94.77999877929688,93.72666931152344,94.23999786376952,2154900.0,0.0009207638116393024,-1.1208169159043604,-0.09008804668325814,36.98050594447001,49.862516256355086,0.9575460409281078,1.0661902109509072,1.1625038322805068,-3.7230272819242316,9.772339172645214,1.0533294677734375,0.3915571703230114,-1.0106681823730526,-3.324104711999496,1.3027683472533909,-2.1673864471862743,0.14605008244016915,2.679378384137493,54.562622654070914,-1.5727148421183443,1.1567182648132215,4,1.1366691589355469,0.9250030517578125,-0.043331146240234375,-2.476665496826172,1.3000030517578125,4,0.013764089895444087,-1.0637683851578619,94.12000274658205,3.9999455050770427,93.87999725341795,1.6406935843447499,94.13999938964844,0.013764089895444087
8855,2015-04-27,94.30332946777344,94.91999816894531,94.01333618164062,94.3133316040039,2046300.0,0.0010260890635589437,-2.073489286314673,0.3000686655986631,35.27932712063618,47.17412542910452,0.5596968450039128,1.0559559668796226,1.0866326395093608,-3.6464262597533263,9.244168382815216,0.9066619873046875,0.12072163964924698,-0.9345035552978516,-3.2054165796092065,1.3364094690135033,-2.069960067453522,0.20095295685781878,2.437272218498549,63.07368998126913,9.56296018767086,1.135456512155676,4,1.0400047302246094,0.828338623046875,-0.0049953460693359375,-2.5733299255371094,1.4500045776367188,0,0.01230077101896776,-1.1208169159043604,94.2066650390625,-1.0637683851578619,94.12000274658205,3.9999455050770427,93.87999725341795,0.01230077101896776
8856,2015-04-28,93.95999908447266,94.36000061035156,93.38999938964844,94.10333251953124,2259300.0,-0.0036407026691258615,1.9543051666647302,14.330282227305979,18.476023424529473,41.60075937370287,0.5238714953997174,1.40960039995052,1.4259182951966238,-3.137945075705133,9.575771872903765,0.970001220703125,-0.04958433294885367,-1.2385005950927734,-3.571632241442103,1.094631051256556,-2.405066418267438,-0.07193477191810871,2.6409785343484486,42.514961852985515,-4.903884781957288,1.166565823174666,4,0.6399993896484375,1.1716690063476562,0.4525012969970703,-2.229999542236328,0.1100006103515625,1,0.027884235548220726,-2.073489286314673,94.30332946777344,-1.1208169159043604,94.2066650390625,-1.0637683851578619,94.12000274658205,0.027884235548220726
8857,2015-04-29,93.06666564941406,93.94000244140624,92.38999938964844,93.7133331298828,2927700.0,-0.009507593058355246,1.8181717297822637,4.511630382711798,13.403350236727832,36.435108941660296,1.0272315333385933,2.280727172543905,2.2929223598972897,-2.0930913817348937,10.37151585598713,1.5699996948242188,-0.27017563969430114,-2.0435005187988224,-4.561308927572867,0.474307889975222,-3.3024047231858447,-0.7845963144118002,3.400272864654198,26.745714871596928,-15.129401874784367,1.2589042043870244,4,0.6300010681152344,1.8800010681152344,1.345834732055664,-1.02166748046875,0.39333343505859375,2,0.03835959599404326,1.9543051666647302,93.95999908447266,-2.073489286314673,94.30332946777344,-1.1208169159043604,94.2066650390625,0.03835959599404326
8858,2015-04-30,92.66666412353516,93.72333526611328,92.4366683959961,92.68333435058594,3176700.0,-0.004298010711866751,-4.398658706403957,0.025778669183577727,12.772243215390091,32.182528370702634,1.2556741019390785,2.609206272541428,2.6404489102539515,-1.5490634959355702,11.21026283270127,1.2866668701171875,-0.588289305955982,-2.313168716430667,-5.055288533125491,0.4289511002641575,-3.684228624778086,-0.9421088080832476,3.555658043067922,10.935370251981231,-24.83233478675367,1.3710599083474122,4,1.0300025939941406,2.2800025939941406,1.7458362579345703,0.06833267211914062,0.100006103515625,3,0.03661870713868476,1.8181717297822637,93.06666564941406,1.9543051666647302,93.95999908447266,-2.073489286314673,94.30332946777344,0.03661870713868476
8859,2015-05-01,94.05332946777344,94.41666412353516,92.73332977294922,93.1933364868164,1582200.0,0.014964014916838853,1.1218558713642068,-51.58855835240274,31.182258622808646,30.74974591634684,-0.14521836101515362,1.2280073554628217,1.230202158535775,-2.7777061227207867,12.171027377381819,1.75,-0.9299183288542281,-0.8900032043457031,-3.662402931388371,1.8823965226969648,-2.276203067867044,0.49619665917563793,1.9390533322123673,65.74430358370626,31.805819362888997,1.3861998635213368,5,-0.3983306884765625,0.8933372497558594,0.35917091369628906,-1.3183326721191406,-1.3299942016601562,4,0.021548119293061996,-4.398658706403957,92.66666412353516,1.8181717297822637,93.06666564941406,1.9543051666647302,93.95999908447266,0.021548119293061996
8860,2015-05-04,93.34666442871094,94.69667053222656,93.2300033569336,94.08000183105469,1639800.0,-0.007513450539830546,-2.0345061640700224,-0.852724869367731,26.963184606833295,28.770199957251453,0.5182246354113147,1.849950473998021,1.8724576446790309,-1.9295211229169382,12.944192464244653,1.4666671752929688,-1.1272256068247941,-1.482668304443365,-4.323422107572114,1.3580854986853836,-2.9030452060077465,-0.062291402878983604,2.429575366654632,41.473837401600846,9.078958448719575,1.4203769015643761,5,0.3083343505859375,1.6000022888183594,1.065835952758789,-0.6116676330566406,0.8166656494140625,0,0.02313959127868981,1.1218558713642068,94.05332946777344,-4.398658706403957,92.66666412353516,1.8181717297822637,93.06666564941406,0.02313959127868981
8861,2015-05-05,91.6433334350586,93.69667053222656,91.3766632080078,93.52666473388672,2158200.0,-0.018247368602583358,1.086954134610778,2.5681647940074908,23.130818422870476,26.982989845156023,2.0452384240468717,3.3947051806730855,3.492300170203407,-0.09356409815453048,14.3072065759914,2.320007324218764,-1.2535238981482735,-2.974832534790039,-6.10413842338501,0.15447335380493143,-4.539485479087531,-1.4101795904925467,3.929731935963943,8.032218034746235,-24.128463622379222,1.5646529442974857,5,1.5049972534179688,2.7966651916503906,2.769166946411133,1.0916633605957031,2.6133346557617188,1,0.04484778604505957,-2.0345061640700224,93.34666442871094,1.1218558713642068,94.05332946777344,-4.398658706403957,92.66666412353516,0.04484778604505957
8862,2015-05-06,92.62999725341795,92.7300033569336,91.33999633789062,92.05999755859376,1882200.0,0.01076634580363156,2.6103520366205277,-0.3026550321650069,37.52104760884689,26.18986213367921,0.9639890840177685,2.185084529340102,2.4205007002929477,-0.9257218197855508,15.364060689018904,1.3900070190429688,-1.30174403801297,-1.7755020141601676,-4.8339479985800295,1.2829439702596943,-3.3047250063700915,-0.24627902195024376,2.607355944563409,38.43092420777927,5.804449674509769,1.5292229922099274,5,0.5000000000000142,1.791667938232436,1.782503128051772,0.10499954223634234,1.0066680908203267,2,0.015545746346798284,1.086954134610778,91.6433334350586,-2.0345061640700224,93.34666442871094,1.1218558713642068,94.05332946777344,0.015545746346798284
8863,2015-05-07,93.8000030517578,93.9800033569336,92.49333190917969,92.88333129882812,1845000.0,0.01263096008886766,1.3289788210546445,1.6081969187938072,48.55242927360427,27.475631392471907,-0.2862885384926699,0.8029033313371485,1.208040645296279,-1.9722881733632818,15.668678595710537,1.4866714477539062,-1.345202962657794,-0.44466285705567543,-3.253033830455479,2.363708116344128,-1.8488483437555772,0.9595226296442263,1.04761446021449,73.28702672479194,37.09880882747055,1.4041854866999013,5,-0.6700057983398295,0.6216621398925923,0.8158302307129048,-1.0650062561035014,-0.8466720581054545,3,-0.0036247756526993635,2.6103520366205277,92.62999725341795,1.086954134610778,91.6433334350586,-2.0345061640700224,93.34666442871094,-0.0036247756526993635
8864,2015-05-08,95.73332977294922,96.15666961669922,94.59666442871094,94.8766632080078,2352300.0,0.020611158403956997,-1.202364218972992,0.9345401581356938,58.49661308929046,30.05532983343349,-2.213005099575028,-1.286980211861902,-0.7456130544349264,-3.7325830522391357,15.70264211155149,2.3566665649414205,-1.2787664876910583,1.5461639404296932,-1.0756249476373085,4.167952828496695,0.23526949639619943,2.857058384463187,-4.393333435058594,91.2109495652835,50.24289867997156,1.310894444033498,5,-1.9849967956542969,-1.3116645812988281,-1.140829086303711,-2.998332977294922,-2.696662902832017,4,-0.03098878470992772,1.3289788210546445,93.8000030517578,2.6103520366205277,92.62999725341795,1.086954134610778,91.6433334350586,-0.03098878470992772
8865,2015-05-11,95.6500015258789,96.25666809082031,95.31666564941406,95.66666412353516,1619400.0,-0.0008704204404875737,-1.7512225621329522,-0.01945050541033944,57.33724121005775,34.37324292071441,-2.144030235593121,-1.3475627768054892,-0.6571341494449996,-3.47165100769233,15.942945850060042,0.94000244140625,-1.2736235134494507,1.5103355407714787,-0.9572839310384893,3.9779550125814467,0.2765258048664947,2.7441452766764627,-4.213671722412116,87.66103178273163,42.18000531643467,1.2338097359049804,5,-1.8516693115234375,-1.2283363342285156,-1.0908336639404297,-2.9150047302246094,-2.2399978637695312,0,-0.03059766035627076,-1.202364218972992,95.73332977294922,1.3289788210546445,93.8000030517578,2.6103520366205277,92.62999725341795,-0.03059766035627076
8866,2015-05-12,96.23666381835938,96.61333465576172,94.84666442871094,95.37999725341795,2205600.0,0.006133426901428152,1.194610168367081,-51.41254578754664,61.09892242076259,39.67275094116272,-2.652750758486448,-2.0797075604153292,-1.2928671380889227,-3.8703855385370787,16.26799843019427,1.7666702270507812,-1.2105913382854254,2.121664810180661,-0.2447148738017546,4.488044494163077,0.9384749681894533,3.304854652171869,-4.607520483398446,92.85707051781934,42.733173663301336,1.183189841991206,5,-2.259998321533203,-1.8149986267089844,-1.7899951934814453,-3.501667022705078,-1.7333297729492188,1,-0.021544114872349085,-1.7512225621329522,95.6500015258789,-1.202364218972992,95.73332977294922,1.3289788210546445,93.8000030517578,-0.021544114872349085
8867,2015-05-13,95.97666931152344,96.51667022705078,95.01333618164062,95.97000122070312,2275800.0,-0.002701615959242565,1.7668641878229612,0.007783764527764042,58.72769722378622,44.77891249765117,-2.164145512140024,-1.9401895945855472,-1.0326761160584255,-3.4575675705397373,16.963312861559576,1.5033340454101562,-1.1476680140827398,1.8750034332275334,-0.4434028149685787,4.1934096814236455,0.7158003091294773,3.0342065573255894,-4.048474497314459,84.5469679658233,32.9399718912874,1.1592031240980567,5,-2.0000038146972656,-1.5550041198730469,-1.4675006866455078,-3.2416725158691406,-1.9800033569335938,2,-0.01792103469563322,1.194610168367081,96.23666381835938,-1.7512225621329522,95.6500015258789,-1.202364218972992,95.73332977294922,-0.01792103469563322
8868,2015-05-14,97.0999984741211,97.24666595458984,96.0566635131836,96.31999969482422,1435500.0,0.011704189889644168,1.2173950129367945,116.97482837528604,62.39295235493382,48.246767356776196,-2.897137226047448,-3.0218144786376513,-2.142536563344464,-4.445430616928903,16.60745490768822,1.2699966430664062,-0.9382234480826384,2.873499298095709,0.19973012066786566,5.547268475523552,1.5366147093817801,4.2103838868096375,-4.890695269418956,94.46538128237093,41.44637235343317,1.3368845887139236,5,-2.8066673278808594,-2.678333282470703,-2.4816646575927734,-4.365001678466797,-2.0400009155273295,3,-0.035667694998016475,1.7668641878229612,95.97666931152344,1.194610168367081,96.23666381835938,-1.7512225621329522,95.6500015258789,-0.035667694998016475
8869,2015-05-15,97.07333374023438,97.41000366210938,96.56666564941406,97.25,1988700.0,-0.00027461106391080126,2.3959447004608294,-0.22649555929418208,61.936275863520045,52.13266638529694,-2.6787314497599084,-2.9057528892701896,-2.1374672441528304,-4.297833871939645,16.271018166666767,0.8433380126953125,-0.5771540004492977,2.6955013275146484,-0.26287805966258304,5.65388071469188,1.2163116339260256,4.174691021103271,-4.4610415155412255,86.86596305754475,33.66808210657932,1.479189693588619,5,-2.698333740234375,-2.6516685485839844,-2.1199989318847656,-4.14666748046875,-2.23333740234375,4,-0.042442168078898446,1.2173950129367945,97.0999984741211,1.7668641878229612,95.97666931152344,1.194610168367081,96.23666381835938,-0.042442168078898446
8870,2015-05-18,97.01667022705078,97.33000183105469,96.49333190917969,96.94667053222656,1119900.0,-0.0005837186279727957,1.4019361974746203,-0.39622560027638626,63.50521204831948,56.618710121457944,-2.287260478579938,-2.750138582795202,-2.0741664510045723,-4.127749451689624,15.9889880843108,0.836669921875,-0.13899146782479477,2.486504364013669,-0.6892282897947126,5.662237017822051,0.8986380371094782,4.07437069091786,-3.9246068586160163,84.6554279693555,28.862572309869535,1.58786632690419,5,-2.6416702270507812,-2.5950050354003906,-1.7908382415771484,-4.083339691162109,-3.0233383178710938,0,-0.04102391215467471,2.3959447004608294,97.07333374023438,1.2173950129367945,97.0999984741211,1.7668641878229612,95.97666931152344,-0.04102391215467471
8871,2015-05-19,97.4800033569336,98.11666870117188,97.03333282470705,97.24666595458984,2015100.0,0.004775809443866352,-2.2828177740787963,3.3334059945504086,70.26952211491358,60.25742951102091,-2.0513112258271633,-3.109861401878163,-2.5178191703715243,-4.481480228496565,15.880781913212283,1.0999984741210938,0.13171620570714992,2.7828372955322322,-0.6475716108466116,6.213246201911076,1.0676328423428032,4.498041748721661,-3.956145959131362,79.48446258235815,19.190443342439295,1.7152044531894248,5,-2.1750030517578125,-2.7516708374023438,-2.2458362579345703,-4.538337707519531,-3.280006408691392,1,-0.04175214971958374,1.4019361974746203,97.01667022705078,2.3959447004608294,97.07333374023438,1.2173950129367945,97.0999984741211,-0.04175214971958374
8872,2015-05-20,95.88999938964844,97.6433334350586,95.8499984741211,97.50666809082031,1809000.0,-0.016311078298419712,-1.1139460217819468,-6.928459325137327,63.34533444436793,61.901085641105766,0.0556020032281026,-1.4351321602812561,-0.8802122558388845,-2.797777632468268,15.161020668194197,1.7933349609375,0.49342991635413114,1.0923332214355526,-2.355005372700049,4.539671815571154,-0.6313360756322481,2.8160025185033533,-1.815004635441852,1.7647435012807264,-62.09711479346719,1.7236692970677998,5,0.46666717529296875,-1.1616668701171875,-0.6124973297119141,-2.948333740234375,-1.5266647338867188,2,-0.014461000657676304,-2.2828177740787963,97.4800033569336,1.4019361974746203,97.01667022705078,2.3959447004608294,97.07333374023438,-0.014461000657676304
8873,2015-05-21,95.81666564941406,96.24333190917969,95.6866683959961,96.1500015258789,1187400.0,-0.0007647694306095465,1.1410273339495576,0.20618688060405851,58.191424812584344,61.86717583258286,0.49738843972801305,-1.294543285937209,-0.7536658556168163,-2.63181713913589,14.601051806281157,0.5566635131835938,1.0953851034010142,0.934166336059576,-2.526435377570735,4.394768049689887,-0.7961345207555723,2.6644671928747243,-1.2566700215716367,5.3496805387670525,-55.866819734558334,1.7303008568151537,5,0.6650009155273438,-1.0883331298828125,-0.5308303833007812,-2.3266639709472656,-3.7266693115234375,3,-0.018994604774533297,-1.1139460217819468,95.88999938964844,-2.2828177740787963,97.4800033569336,1.4019361974746203,97.01667022705078,-0.018994604774533297
8874,2015-05-22,95.50333404541016,96.01000213623048,95.50333404541016,95.66000366210938,1571700.0,-0.0032701159227389587,-5.467981495008703,0.47000526424206357,60.398627735314484,62.20732989094472,0.8657020236481543,-0.9265946472273043,-0.43565815678030617,-2.2264743707589503,14.191600658735473,0.5066680908203267,1.497298164531486,0.5560012817382756,-2.8998708016469976,4.011873365123549,-1.1719347599543681,2.2839373234309193,-0.5165376487681925,0.0,-61.08186240068802,1.7279360416926368,5,0.97833251953125,-0.7750015258789062,-0.43166542053222656,-2.0133323669433594,-3.8300018310546733,4,-0.0046421048149543065,1.1410273339495576,95.81666564941406,-1.1139460217819468,95.88999938964844,-2.2828177740787963,97.4800033569336,-0.0046421048149543065
8875,2015-05-26,95.4633331298828,95.75333404541016,94.8766632080078,95.44000244140624,2091000.0,-0.00041884313178364163,1.9060950935760357,-0.1489164840516192,71.93727288101869,63.411591053195394,0.9794377608023837,-0.8382086942727511,-0.39145703230070694,-2.094452592663913,14.065069244108253,0.876670837402358,1.7343688098470977,0.45800018310545454,-2.9912936279879574,3.9072939941988665,-1.2666467224412514,2.1826470886521605,2.6533355712890767,18.1070656550671,-47.6327747919171,1.7246469055467053,5,1.0333328247070455,-0.7350006103515483,-0.3916645050048686,-1.6599998474120952,-1.8600006103515625,1,-0.006529593840433945,-5.467981495008703,95.50333404541016,1.1410273339495576,95.81666564941406,-1.1139460217819468,95.88999938964844,-0.006529593840433945
8876,2015-05-27,96.58000183105469,96.97333526611328,95.41999816894531,95.6500015258789,2012700.0,0.011697357137662623,-1.2350061199510405,39.8616742969261,72.3501321404859,64.92519493282869,-0.09320860750959525,-1.8430219605503453,-1.5220264775666834,-3.1016135834349825,13.454583855102264,1.5533370971679688,1.7435837513745156,1.4436687469482479,-2.03732840357452,4.924665897471016,-0.2968298283131361,3.184167322209632,1.4718667602539028,61.56637702580866,-7.31275873032817,1.7404985752613817,5,-0.08333587646484375,-1.8516693115234375,-1.5083332061767578,-2.626667022705078,-4.023338317871094,2,-0.02678266590220002,1.9060950935760357,95.4633331298828,-5.467981495008703,95.50333404541016,1.1410273339495576,95.81666564941406,-0.02678266590220002
8877,2015-05-28,96.63666534423828,96.75666809082031,96.16000366210938,96.19667053222656,1452900.0,0.0005867002703388025,-1.3246882570634484,0.47311254583787954,68.36430378471395,65.58867842502649,-0.05185986575774848,-1.705983434620876,-1.569759693451033,-3.0441347657317976,12.146561868729556,0.5966644287109375,1.7821782754065794,1.3218322753906193,-2.077474131534373,4.721138682315612,-0.37782092807186984,3.0214854788531085,1.351699139404289,83.94265232974921,14.975794222819857,1.6996532034624954,5,-0.1399993896484375,-1.9083328247070312,-1.5649967193603516,-2.278331756591797,-3.3166656494140625,3,-0.025214740050437334,-1.2350061199510405,96.58000183105469,1.9060950935760357,95.4633331298828,-5.467981495008703,95.50333404541016,-0.025214740050437334
8878,2015-05-29,96.05999755859376,96.663330078125,95.6933364868164,96.58999633789062,1780800.0,-0.00596738084442705,1.8669778559509314,-1.204556883008759,52.56546221699758,64.5474769087462,0.4042844955365439,-0.9086478107943634,-0.9557541666211478,-2.3513676559774126,10.638006790672055,0.9699935913085938,1.7130968405810023,0.5754978179931811,-2.5985527235920785,3.7495483595784407,-1.0115274527994416,2.162523088785804,1.8661328995361117,56.438695122174074,-9.313141725836637,1.5870252707926282,5,0.43666839599607954,-1.3316650390625142,-1.0091629028320455,-1.7016639709472798,-1.5166625976562642,4,-0.017662533270387915,-1.3246882570634484,96.63666534423828,-1.2350061199510405,96.58000183105469,1.9060950935760357,95.4633331298828,-0.017662533270387915
8879,2015-06-01,96.08000183105469,96.3066635131836,95.41000366210938,96.3066635131836,1558200.0,0.00020824768862515164,6.9118785553199364,0.42766453618933603,53.41090234800996,63.42588694204515,0.2554180848986931,-0.8105934588014634,-0.9555790629657963,-2.2497728892150235,9.809767051641005,0.8966598510742188,1.694754291732977,0.4941684722900419,-2.6162669123317954,3.6046038569118792,-1.0610492200208768,2.0493861646009606,1.7851392820727483,57.392791514291716,-5.356858245310548,1.5552176923109207,6,0.41666412353515625,-1.3516693115234375,-1.0291671752929688,-1.7216682434082031,-2.4333343505859233,0,-0.04152794980353991,1.8669778559509314,96.05999755859376,-1.3246882570634484,96.63666534423828,-1.2350061199510405,96.58000183105469,-0.04152794980353991
8880,2015-06-02,95.50666809082031,96.4000015258789,95.25,95.8566665649414,1142100.0,-0.00596725363559536,-1.6640921181700086,1.5441448719243327,44.197166083241754,60.52895849408162,0.6616078195764743,-0.07076889839193257,-0.4275222538174148,-1.5806241889331432,9.263047290558987,1.1500015258789062,1.5081134094471906,-0.18716545104980753,-3.114871511589584,2.740540609489969,-1.6510184813196958,1.2766875792200807,2.298703464204735,14.893682956955212,-42.228020444221556,1.4638530302698893,6,0.7533302307128906,-0.7783355712890625,-0.2691669464111328,-1.1483345031738281,-3.0366668701171875,1,-0.04013684021328845,6.9118785553199364,96.08000183105469,1.8669778559509314,96.05999755859376,-1.3246882570634484,96.63666534423828,-0.04013684021328845
8881,2015-06-03,95.75333404541016,95.9000015258789,95.40333557128906,95.55999755859376,985500.0,0.0025827092445029898,1.0410729122575992,-0.5523923705721665,48.22090811297017,58.84846667948187,0.1612092504268361,0.0066021333142600724,-0.6945359946283247,-1.7677085712558949,7.491144363436672,0.49666595458984375,1.322932588760949,-0.14599952697753338,-2.3686973724922353,2.0766983185371686,-1.2573484497348915,0.9653493957798247,1.993463342674545,33.40709533020731,-19.409175970623764,1.1113489227573512,6,0.17166519165039062,-1.0250015258789062,-0.5158329010009766,-1.0283317565917969,-3.0166702270507812,2,-0.022453542190596698,-1.6640921181700086,95.50666809082031,6.9118785553199364,96.08000183105469,1.8669778559509314,96.05999755859376,-0.022453542190596698
8882,2015-06-04,94.06999969482422,95.4566650390625,93.92333221435548,95.27999877929688,1186200.0,-0.01757990327300385,-1.0399096653048994,-6.258513870802717,27.840097489554694,55.47609697692302,1.7424658472706653,1.9008045048470592,0.9699624156522475,-0.043769477307307625,5.986601043942059,1.8300018310546733,1.0661151846301777,-1.901333999633792,-3.7378670177598394,-0.06480098150774438,-2.8196005086968086,-0.9830674905707752,3.6193950096589447,5.35283192764829,-40.45207071964422,0.918266509063023,6,1.3783340454101562,0.6583328247070312,0.7958335876464844,0.6550025939941406,-0.0433349609375,3,-0.016087341198576466,1.0410729122575992,95.75333404541016,-1.6640921181700086,95.50666809082031,6.9118785553199364,96.08000183105469,-0.016087341198576466
8883,2015-06-05,93.45999908447266,94.336669921875,92.8066635131836,94.336669921875,1826100.0,-0.006484539304034143,2.4904923111733837,0.7245219014231038,25.65140274843067,51.61529420060259,2.2160603453727106,2.618266725806592,1.6021148333670112,0.6213712896189918,5.825064267979688,1.5300064086914062,0.6485888662813437,-2.4943344116210966,-4.419644988353113,-0.5690238348890801,-3.456989699987105,-1.5316791232550884,4.078753120405395,18.18185678555201,-21.50257497490721,0.9626552883660082,6,1.4300003051757812,1.2683334350585938,0.8616676330566406,1.2650032043457031,1.3000030517578267,4,-0.0014979605287809283,-1.0399096653048994,94.06999969482422,1.0410729122575992,95.75333404541016,-1.6640921181700086,95.50666809082031,-0.0014979605287809283
8884,2015-06-08,92.76667022705078,93.40666961669922,92.69667053222656,93.20999908447266,1297500.0,-0.007418455641062249,-1.434303800779513,0.5056959106059683,23.62434233203662,46.24719080627125,2.7718601941428886,3.2442811827019824,2.331809992027047,1.3768003301255618,6.473885623365954,0.7633285522460938,0.3807250008563159,-3.039330291748044,-5.43580576993017,-0.6428548135659184,-4.237568030839114,-1.8410925526569741,4.4881566563256,1.8901819725053202,-30.77946698979599,1.1982377390910657,6,2.0683326721191406,1.9616622924804688,1.5549964904785156,1.9583320617675781,1.2866592407226562,0,0.019151972680901963,2.4904923111733837,93.45999908447266,-1.0399096653048994,94.06999969482422,1.0410729122575992,95.75333404541016,0.019151972680901963
8885,2015-06-09,92.72333526611328,93.21666717529295,92.29666900634766,92.88666534423828,1055400.0,-0.00046713933820663467,1.23481226138853,0.3684174296138225,18.85641098392135,40.30344401109742,2.666012456315073,3.222325905682382,2.3863969880327147,1.4821881770162406,7.173841806722635,0.9199981689452983,0.1897036514598085,-2.9363319396972685,-5.701906801905793,-0.17075707748874436,-4.3191193708015305,-1.5535445085930064,4.166839109171121,11.840879448481461,-14.291217214887544,1.382787431104264,6,1.8033332824707031,2.0049972534179688,1.5774974822998047,2.001667022705078,-5.64666748046875,1,0.009957927114092158,-1.434303800779513,92.76667022705078,2.4904923111733837,93.45999908447266,-1.0399096653048994,94.06999969482422,0.009957927114092158
8886,2015-06-10,94.163330078125,94.27999877929688,92.52333068847656,93.0433349609375,2219400.0,0.015530015263999886,1.5960627790556081,-6.857249626307922,38.46836619477179,36.98167316777051,0.9467199729113958,1.7065327511012924,0.947109402768092,0.10595796328000517,7.900278143931963,1.7566680908203125,0.018820326679872323,-1.3926704406738253,-4.221882143480087,1.4365412621324367,-2.8072762920769634,0.02193541072931282,2.2674937602657224,59.071627067001145,28.623852979256306,1.4146058514031334,6,0.3166694641113281,0.56500244140625,0.13750267028808594,0.5616722106933594,-5.4933319091796875,2,-0.01798289053729263,1.23481226138853,92.72333526611328,-1.434303800779513,92.76667022705078,2.4904923111733837,93.45999908447266,-0.01798289053729263
8887,2015-06-11,94.25666809082031,94.94000244140624,94.17666625976562,94.49666595458984,1126500.0,0.0009912352570566885,-2.8166663487763697,-0.21428474114441418,39.60925446736198,35.54209452892211,0.5367175170475491,1.5575879440630445,0.8527837360626904,0.060383462807863,8.470952783720303,0.7766723632812358,-0.262666841758076,-1.2133323669433622,-4.092823071068082,1.6661583371813578,-2.653077719005722,0.22641298511899777,1.760740264366106,74.14876452880112,38.852152801425504,1.4397453520623618,6,0.09166717529296875,0.4716644287109375,-0.46250343322753906,0.18333053588867188,-5.0500030517578125,3,-0.01612622537215458,1.5960627790556081,94.163330078125,1.23481226138853,92.72333526611328,-1.434303800779513,92.76667022705078,-0.01612622537215458
8888,2015-06-12,93.63666534423828,94.49666595458984,93.41666412353516,94.0,1007100.0,-0.006577813104794106,-1.6887886414359656,1.5139078742410275,38.05460350938864,33.83583910240862,0.8681119785021849,2.0077619160195184,1.4503894612304293,0.7320015678992604,8.735768310482875,1.0800018310546875,-0.6735096875465274,-1.6601684570312472,-4.543476395882266,1.2231394818197714,-3.1018224264567493,-0.218514487605745,2.0086690760642654,50.69342823414667,10.480441520849382,1.441653969425506,6,0.711669921875,1.5700035095214844,0.13916587829589844,0.7849998474121094,-4.6399993896484375,4,0.004165028605137566,-2.8166663487763697,94.25666809082031,1.5960627790556081,94.163330078125,1.23481226138853,92.72333526611328,0.004165028605137566
8889,2015-06-15,92.95333099365234,93.52333068847656,92.69667053222656,93.11000061035156,1173900.0,-0.007297721977537086,-1.4676771012446337,0.43119921046553134,35.159635268888664,32.831669011924944,1.1860075831041428,2.494504565596557,2.1187211199532783,1.459722884010759,9.054645581955981,0.9399948120117188,-1.0678548506914751,-2.137502670288086,-5.074607920027418,0.7996025794512462,-3.606055295157745,-0.668950045418427,2.357136885254718,24.842192762947253,-17.416582433003253,1.4685526248696654,6,1.1450042724609375,2.253337860107422,0.8225002288818359,1.4683341979980469,-1.72332763671875,0,0.019436324909125835,-1.6887886414359656,93.63666534423828,-2.8166663487763697,94.25666809082031,1.5960627790556081,94.163330078125,0.019436324909125835
8890,2015-06-16,93.0366668701172,93.08999633789062,92.49333190917969,93.02666473388672,986100.0,0.0008965345897131716,9.229023608658688,-0.06384222059906806,26.133822271920067,30.377548362919384,0.7995357151925901,2.211071398547034,1.993854380427237,1.40100508550033,9.493406534641208,0.5966644287109375,-1.2899236135720429,-1.8551666259765511,-4.782174181437355,1.071840929484253,-3.3186704037069603,-0.39166284824614195,1.9724211215339125,22.207115906327694,-16.881952289024696,1.4635037777304032,6,0.8400001525878764,2.170001983642564,1.0483322143554545,1.384998321533189,-2.8766632080078267,1,0.010927547512805225,-1.4676771012446337,92.95333099365234,-1.6887886414359656,93.63666534423828,-2.8166663487763697,94.25666809082031,0.010927547512805225
8891,2015-06-17,93.41000366210938,93.86333465576172,92.87000274658205,93.4499969482422,1764900.0,0.0040127919942936074,1.29229902461351,-3.9984744469827724,29.155967625399256,30.523756155791002,0.06575601753880278,1.5991771826892602,1.5747313769337268,1.0712066131765425,9.177415919890242,0.9933319091796733,-1.535043188713118,-1.278329849243164,-4.006891235905357,1.4502315374190289,-2.6426105425742605,0.08595084408793241,1.3278424310113905,37.46608874614135,3.883367159011293,1.3642806933310996,6,0.20833206176757812,1.7966651916503906,0.6999950408935547,1.0116615295410156,-4.370002746582031,2,-0.06780147337724474,9.229023608658688,93.0366668701172,-1.4676771012446337,92.95333099365234,-1.6887886414359656,93.63666534423828,-0.06780147337724474
8892,2015-06-18,94.50333404541016,94.63333129882812,93.78333282470705,93.84666442871094,1420200.0,0.011704639122547045,-1.1702102792360636,-16.419496375423392,40.57330355501048,32.181745134299874,-1.072417852587975,0.4180694128312439,0.4146002756054372,0.021401578381727404,9.593244761217658,1.22332763671875,-1.6588916001676068,-0.11566619873046591,-2.785499872801452,2.5541674753405204,-1.450583035765959,1.2192506383050272,-2.2066650390625,93.92536025726041,60.62164397651722,1.3349168370354925,6,-0.8849983215332031,0.7033348083496094,-0.304168701171875,-0.08166885375976562,-5.823333740234375,3,-0.06172624421548811,1.29229902461351,93.41000366210938,9.229023608658688,93.0366668701172,-1.4676771012446337,92.95333099365234,-0.06172624421548811
8893,2015-06-19,93.99666595458984,94.90666961669922,93.9566650390625,94.88333129882812,5271600.0,-0.005361377944368084,1.0357052356234928,-1.3502457273646176,38.0861547966112,33.78861318591927,-0.5382171673026619,0.8236242549598387,0.8429042649709544,0.5749985342941955,10.08202446343611,0.9500045776367188,-1.8630102340375174,-0.531334304809576,-3.1529181520976977,2.0902495424785457,-1.8421262284536368,0.7794576188344848,-1.6532637023925787,62.292734279418696,30.71274477026888,1.3107919236440582,6,-0.3783302307128906,1.2100028991699219,0.2024993896484375,0.4249992370605469,-2.7166671752929688,4,-0.05095926400029349,-1.1702102792360636,94.50333404541016,1.29229902461351,93.41000366210938,9.229023608658688,93.0366668701172,-0.05095926400029349
8894,2015-06-22,95.05999755859376,95.15666961669922,94.1933364868164,94.39666748046876,1657200.0,0.011312439576501854,1.249006999982263,-0.7481177452524157,47.58120757011886,36.98025725105232,-1.3879919488204706,-0.2894649953451278,-0.28375256251356973,-0.4174467670509756,10.669389080466486,1.160003662109375,-1.7504565846726763,0.5541641235351733,-2.0400501534121815,3.148378400482528,-0.7429430149385041,1.8512712620088507,-2.614064611816417,96.37026660822939,60.09034309722123,1.2971071384736779,6,-1.234996795654311,0.14667129516600141,-0.7024993896484517,-0.6383323669433736,-2.1266632080078267,0,-0.06378426004341686,1.0357052356234928,93.99666595458984,-1.1702102792360636,94.50333404541016,1.29229902461351,93.41000366210938,-0.06378426004341686
8895,2015-06-23,94.83999633789062,95.43000030517578,94.5199966430664,95.33333587646484,1247100.0,-0.0023143406938079814,1.6504894281301734,-0.7437315973500184,45.03980569088378,37.710417195064764,-0.9344328324561957,-0.1249639658210242,-0.1218045663778895,-0.14808917117247233,10.801144678670854,0.910003662109375,-1.5533540477391625,0.3653297424316406,-2.1952081692759293,2.9258676541392106,-0.9149392134221443,1.6455986982854256,-2.2314191909179613,76.95294804854194,38.64448181335329,1.2802689558537876,6,-0.8783302307128906,0.3666725158691406,-0.4416637420654297,-0.4183311462402344,-2.1999969482421875,1,-0.038064035431797705,1.249006999982263,95.05999755859376,1.0357052356234928,93.99666595458984,-1.1702102792360636,94.50333404541016,-0.038064035431797705
8896,2015-06-24,93.99333190917969,94.71666717529295,93.99333190917969,94.71666717529295,1249200.0,-0.008927292929182373,1.0000000000000393,1.4662016918484782,49.54200859924545,38.81405654305182,-0.12786494243407276,0.5459697375285941,0.6515803042454138,0.7626700475923371,11.052339005532918,0.8466644287109375,-1.270222715176601,-0.3520011901855469,-2.7187616654198337,2.01475928504874,-1.5353814278026903,0.8313790474315965,-1.159040909550768,12.752974535749276,-28.49628350192657,1.1833802376171432,6,-0.031665802001953125,1.2133369445800781,0.4050006866455078,0.4283332824707031,-1.4066619873046875,2,-0.04078298076265918,1.6504894281301734,94.83999633789062,1.249006999982263,95.05999755859376,1.0357052356234928,93.99666595458984,-0.04078298076265918
8897,2015-06-25,94.1999969482422,94.67666625976562,93.90666961669922,94.19667053222656,1198500.0,0.0021987202162616626,-1.6400115095869627,-0.004598719530865964,54.644337760616494,40.6573603487438,-0.3837718836588948,0.15536120237742068,0.38821558289471625,0.6134896793399349,11.340417118398433,0.7699966430664062,-0.9270997505606431,-0.02350273132323366,-2.130205740177473,2.083200277531006,-1.0768542357503463,1.029848773103879,-1.1580492041695294,19.255656947102594,-23.88240499112736,1.0533515044271176,6,-0.23833084106446734,0.7700042724609233,0.8166694641113139,0.5283355712890483,-1.4633331298828267,3,-0.05477702972272913,1.0000000000000393,93.99333190917969,1.6504894281301734,94.83999633789062,1.249006999982263,95.05999755859376,-0.05477702972272913
8898,2015-06-26,94.36333465576172,94.79000091552734,93.83333587646484,94.28333282470705,1631700.0,0.001733945995871622,1.0499942779603382,24.050458715489313,60.73506781295521,43.49907507586231,-0.4840997835375731,-0.14925597828008108,0.2217773378230703,0.5053910709584812,11.9815558800042,0.9566650390625,-0.863232896251418,0.22466812133788494,-1.699381038571218,2.148717281246988,-0.7373564586166736,1.1866927012924435,-1.1303427068008034,33.194124561587934,-14.535210164902999,0.9620245799545548,6,-0.4016685485839844,0.27166748046875,1.1791648864746094,0.36499786376953125,-1.8566665649414062,4,-0.06022820591619393,-1.6400115095869627,94.1999969482422,1.0000000000000393,93.99333190917969,1.6504894281301734,94.83999633789062,-0.06022820591619393
8899,2015-06-29,92.08999633789062,93.93000030517578,92.08333587646484,93.20999908447266,2307300.0,-0.024091330877233696,-2.2588473681730363,-13.999713904255778,46.724113301095244,45.78688519021511,1.8482600825879558,1.9076402189487283,2.483480476317766,2.818489078352698,13.017609999247155,2.279998779296875,-0.8741428501989219,-1.8491699218750028,-3.75299400733212,0.05465416358211428,-2.8010819646035543,-0.8972578791464514,3.3400039672851562,0.19901790477232623,-49.919008505230394,0.951912042728557,6,1.6666717529296875,2.4383392333984375,3.515003204345703,2.638336181640625,-0.5333328247070312,0,-0.008795717133289527,1.0499942779603382,94.36333465576172,-1.6400115095869627,94.1999969482422,1.0000000000000393,93.99333190917969,-0.008795717133289527
8900,2015-06-30,91.67333221435548,92.97000122070312,91.66666412353516,92.57333374023438,1514400.0,-0.0045245318721302,-1.8540091719362142,0.8035708203622465,35.59587289621963,46.502430220306266,2.2922526021305174,2.131688390547623,2.8858994647880962,3.2526686680021584,14.072281606796938,1.3033370971679688,-0.8345867961823785,-2.0741672515869,-4.082508433475468,-0.06582606969833193,-3.078337842531184,-1.069996660642616,3.689734802246079,0.213492532647225,-46.7572441033547,1.004170590944286,6,1.8749999999999858,2.646667480468736,3.931667327880845,3.055000305175767,-1.099998474121108,1,0.01374447841913562,-2.2588473681730363,92.08999633789062,1.0499942779603382,94.36333465576172,-1.6400115095869627,94.1999969482422,0.01374447841913562
8901,2015-07-01,93.60333251953124,93.71666717529295,91.77333068847656,92.05332946777344,1792200.0,0.02105301791215486,1.1876137964203701,-1.7222226931717148,46.882944244326666,47.20350140800805,0.4386932439766724,0.034105256935134776,0.9583067053324754,1.338757504128651,14.950146445110468,2.0433349609374716,-0.652530668371881,-0.03666687011720171,-1.8092712198814382,1.7359374796470348,-0.92296904499932,0.8496353047649166,1.6118783813476654,62.006390119741006,17.71037036219763,0.8863021748821154,7,-0.05500030517576704,0.716667175292983,2.009166717529311,1.1250000000000142,-3.823333740234361,2,-0.010291654195984878,-1.8540091719362142,91.67333221435548,-2.2588473681730363,92.08999633789062,1.0499942779603382,94.36333465576172,-0.010291654195984878
8902,2015-07-02,92.5566635131836,94.12999725341795,92.45999908447266,94.08999633789062,1520400.0,-0.011181963058091382,1.070243967029712,-0.9892450359811473,45.0488961638546,47.977139337701765,1.3188823014158118,1.0135510960370624,2.003652438830656,2.4271012003808607,14.653427179539683,1.6699981689452983,-0.42594283578000613,-1.0076690673828068,-2.8314480473937067,0.8161099126280931,-1.9195585573882568,-0.09577957737735687,2.516605516601558,28.495146342535822,-14.372354907345763,0.911889490005449,7,0.991668701171875,1.6550025939941406,3.055835723876953,2.1716690063476562,-1.3933334350585938,3,0.0003241950125734139,1.1876137964203701,93.60333251953124,-1.8540091719362142,91.67333221435548,-2.2588473681730363,92.08999633789062,0.0003241950125734139
8903,2015-07-06,93.31999969482422,93.72333526611328,91.66666412353516,91.66666412353516,1767600.0,0.008247230968215558,-1.4879052725812854,-1.0782626867751037,51.66869669441116,48.431304795956464,0.5022878286986128,0.2521147947387732,1.2400984562917188,1.680123659645517,13.844724376707207,2.056671142578125,-0.21758080551559544,-0.23733291625975994,-2.063870595030764,1.589204762511244,-1.150601755645269,0.6759359231257491,1.6170051387109368,67.11782305171715,21.062673491824995,0.9132688393855045,7,0.22833251953125,0.8449974060058594,2.292499542236328,1.4083328247070312,-2.9800033569335938,0,-0.006250920256884673,1.070243967029712,92.5566635131836,1.1876137964203701,93.60333251953124,-1.8540091719362142,91.67333221435548,-0.006250920256884673
8904,2015-07-07,94.5433349609375,94.65666961669922,93.2066650390625,93.65333557128906,2096100.0,0.013109036327837886,1.5970183925008883,0.5383053537973106,56.21220433503533,49.67268242308442,-0.8962986803159367,-0.8762166703189962,0.02796234922413987,0.49165693606072125,12.662253318093967,1.4500045776367188,-0.16011548200465597,0.8971691131591797,-0.9402413206862121,2.7345795470045715,-0.02153610376352333,1.8158743300818827,0.26285624419764986,96.20955024929447,45.190571552521774,0.9187052169226992,7,-1.31500244140625,-0.5100021362304688,1.0691642761230469,0.18499755859375,-3.4866714477539062,1,-0.021542151765205686,-1.4879052725812854,93.31999969482422,1.070243967029712,92.5566635131836,1.1876137964203701,93.60333251953124,-0.021542151765205686
8905,2015-07-08,93.64666748046876,94.70333099365234,93.64666748046876,94.04666900634766,2502600.0,-0.009484195589664957,-4.283297411738083,-0.4494402249386917,50.935429435087535,49.8275069604002,-0.20864783205001913,0.0982063895585128,0.9225242764477173,1.3913484752292362,11.17342014047223,1.0566635131835795,-0.05262279165538075,-0.04566497802733238,-1.8311104089135881,1.7397804528589234,-0.9383876934704602,0.8470577374157955,-1.980003356933608,65.20317972373432,11.954734890267929,0.8927227154431244,7,-0.4183349609375142,0.38666534423826704,1.9658317565917827,1.0816650390624858,-1.643333435058608,2,-0.02231797482511666,1.5970183925008883,94.5433349609375,-1.4879052725812854,93.31999969482422,1.070243967029712,92.5566635131836,-0.02231797482511666
8906,2015-07-09,92.47000122070312,95.0,92.37999725341795,94.8066635131836,1963500.0,-0.01256495603552632,-1.082118442393088,5.841633447138242,42.01571613885085,48.42432678020402,0.8149058668185916,1.2031967142171425,2.094436864086447,2.553688861007714,10.896648141619725,2.6200027465820455,-0.16142699494164958,-1.137664794921875,-2.9884688792344605,0.7131392893907105,-2.0630668370781677,-0.21226275276558226,-0.742603759765629,24.100094528126125,-23.011455147215447,0.9254020421562937,7,0.8633308410644531,1.3133316040039062,3.0241641998291016,2.258331298828125,0.6533355712890767,3,-0.02051116530151087,-4.283297411738083,93.64666748046876,1.5970183925008883,94.5433349609375,-1.4879052725812854,93.31999969482422,-0.02051116530151087
8907,2015-07-10,92.73666381835938,93.33333587646484,92.23666381835938,92.83333587646484,2049900.0,0.0028837741336218414,1.0,0.04137185695021729,44.95730452078041,46.671241969962374,0.35631012956892505,0.8609624812231544,1.854820439359159,2.268250926575135,11.194200394326112,1.0966720581054688,-0.23393099805507234,-0.7950019836425781,-2.6583848912954977,1.0683809240103415,-1.726693437469038,0.13668947018388167,-0.878362255859372,32.09996635439579,-12.55047889137333,0.9316914538264605,7,0.5966682434082031,0.8250007629394531,2.5900020599365234,1.991668701171875,2.160003662109389,4,-0.031882374428021665,-1.082118442393088,92.47000122070312,-4.283297411738083,93.64666748046876,1.5970183925008883,94.5433349609375,-0.031882374428021665
8908,2015-07-13,94.02666473388672,94.15666961669922,93.14666748046876,93.5199966430664,1614600.0,0.013910365786438339,1.6347497263408923,-5.241101728356089,45.93815996166106,46.583913821136356,-1.1023986561013857,-0.4198484184117035,0.6203084712327609,0.9564066847029835,10.775661904094866,1.4200057983398438,-0.2730892472323916,0.4754989624023409,-1.4006294363028218,2.3516273611075036,-0.46256523695024043,1.4135631617549222,-2.042695233886718,64.77680592828192,25.566919120616873,0.9380641993525828,7,-0.6933326721191406,-0.47833251953125,1.0616683959960938,0.7016677856445312,0.9966659545898438,0,-0.030452368632509663,1.0,92.73666381835938,-1.082118442393088,92.47000122070312,-4.283297411738083,93.64666748046876,-0.030452368632509663
8909,2015-07-14,94.76000213623048,94.88666534423828,93.6866683959961,93.77666473388672,1695900.0,0.007799249334422775,-1.0630377754459601,1.9407920493901802,49.697755172753794,48.15078962964015,-1.5837101892279009,-1.0655246722972294,-0.09257768509074538,0.21213439829395497,9.70866077119759,1.1999969482421875,-0.3662989119736295,1.1185028076172046,-0.8096815199062917,3.0466871351407008,0.15441064385545644,2.0825949713789527,-2.6553914162304864,91.314923411634,54.529655628582134,0.9640921637617508,7,-1.4266700744629048,-1.2116699218750142,0.04916381835936079,-0.03166961669923296,-0.7866668701172017,1,-0.046644213789542754,1.6347497263408923,94.02666473388672,1.0,92.73666381835938,-1.082118442393088,92.47000122070312,-0.046644213789542754
8910,2015-07-15,94.05332946777344,95.3133316040039,94.00333404541016,94.66666412353516,2905200.0,-0.007457499499009201,-2.6729306822678804,-0.6237275774315595,50.22911456427445,48.52258633185657,-0.5631530570492913,-0.29384660123821504,0.6495377034004548,0.887737988966876,8.451801615018478,1.30999755859375,-0.5520119944611537,0.3609970092773409,-1.5536062572043647,2.2756002757590466,-0.5963046239635048,1.3182986425181866,-1.8329031765734385,59.04653267702379,18.42732763793363,0.9573016332408503,7,-0.5633316040039062,-0.5049972534179688,0.7283382415771484,0.6750030517578125,-4.413330078125,2,-0.03186134899792814,-1.0630377754459601,94.76000213623048,1.6347497263408923,94.02666473388672,1.0,92.73666381835938,-0.03186134899792814
8911,2015-07-16,87.07666778564453,88.89666748046875,83.42333221435547,85.3566665649414,21494100.0,-0.07417772152892688,1.0422890458418381,-2.8043437698249805,32.06916458391659,47.080393934085684,6.023808013578872,6.518201050554879,7.6362152895597575,7.793457573526098,9.14954932067859,10.629997253417969,-0.6091559162029512,-6.29899787902832,-9.826151324162993,-2.771844433893648,-8.062574601595657,-4.535421156460984,8.236663818359375,30.72612076388916,-12.075125233114601,1.7635767225673353,7,2.2916641235351562,2.3499984741210938,7.550832748413086,7.651664733886719,0.04000091552734375,3,0.05657848864742432,-2.6729306822678804,94.05332946777344,-1.0630377754459601,94.76000213623048,1.6347497263408923,94.02666473388672,0.05657848864742432
8912,2015-07-17,88.66999816894531,89.66666412353516,86.5633316040039,87.08000183105469,6579000.0,0.018298017411771728,-1.3659428930393258,0.9244158194496194,36.63118187606346,45.40955895426927,4.270236084136684,4.706762619308591,6.039813964467655,6.132088178211745,10.35015165430701,3.10333251953125,-0.48476774722713856,-4.4140007019043,-8.473145919215398,-0.3548554845932017,-6.443573310559856,-2.3844280932487436,6.643333435058594,44.126713405533465,0.105677623224949,2.0295726086555512,7,0.698333740234375,0.7566680908203125,5.934167861938477,6.0583343505859375,-3.89666748046875,4,0.05022373649497336,1.0422890458418381,87.07666778564453,-2.6729306822678804,94.05332946777344,-1.0630377754459601,94.76000213623048,0.05022373649497336
8913,2015-07-20,89.2066650390625,90.01000213623047,88.33333587646484,88.66999816894531,3331500.0,0.006052406464412741,-1.771368760876693,0.33752711080401526,42.62826664669265,43.90023254445342,3.4517173119146634,3.997811142918863,5.4685303976984585,5.545087577037691,11.758061062857758,1.676666259765625,-0.6133660736541344,-3.637833786010745,-8.022440483877176,0.7467729118556861,-5.8301371349439535,-1.4455304370775366,5.868866577148438,48.64031220844354,-0.8857481757288497,2.192303348933214,7,0.1616668701171875,0.220001220703125,5.331668853759766,5.52166748046875,-6.323333740234375,0,0.063784499049647,-1.3659428930393258,88.66999816894531,1.0422890458418381,87.07666778564453,-2.6729306822678804,94.05332946777344,0.063784499049647
8914,2015-07-21,88.99666595458984,90.16999816894531,88.7933349609375,89.65666961669922,2945100.0,-0.0023540739291251223,-1.5812459766826408,-1.229820022177362,43.08355189800346,43.02780170699963,3.1203137435474133,3.9318582548017673,5.578432422217816,5.703286852217815,13.40317671867173,1.3766632080078125,-0.6567538677148406,-3.544666290283203,-8.118663025951975,1.0293304453855683,-5.831664658117589,-1.2576679224488174,5.845821673583984,46.874129742063566,-8.522417018425564,2.286998367834388,7,0.37166595458984375,0.43000030517578125,5.78083610534668,5.731666564941406,-3.8133316040039062,1,0.06771787088026193,-1.771368760876693,89.2066650390625,-1.3659428930393258,88.66999816894531,1.0422890458418381,87.07666778564453,0.06771787088026193
8915,2015-07-22,91.2300033569336,91.55332946777344,89.0,89.0,3859500.0,0.02509461875215968,-1.2899781382252618,-3.3787742174134183,43.962021783359766,43.244057889722846,0.5678361882044243,1.4906275859643046,3.2715720805761777,3.4439165046052267,14.897774176611623,2.5566635131835938,-0.805554044074384,-1.1308292388916072,-5.606752984273598,3.3450945064903834,-3.3687911115825955,1.107132633799381,3.384101162963873,96.02304772361501,39.74982438780362,2.2379618726909936,7,-1.8616714477539062,-1.8033370971679688,3.4224987030029297,3.4983291625976562,-4.773338317871094,2,0.030070501021977503,-1.5812459766826408,88.99666595458984,-1.771368760876693,89.2066650390625,-1.3659428930393258,88.66999816894531,0.030070501021977503
8916,2015-07-23,90.16000366210938,91.14666748046876,89.8499984741211,91.14666748046876,2211600.0,-0.011728594272192305,1.6283907086077907,-0.44244947672012436,43.90989588846484,43.12767915279889,1.4256230213933634,2.380783147445129,4.235186689729147,4.451112594794608,16.239742597320106,1.3800048828125,-1.1678563778606872,-2.009162521362299,-6.518914930102142,2.5005898873775436,-4.26403872573222,0.2457136830076223,4.230285411677258,72.07762721141688,11.782949304753132,2.254876204369921,7,-0.7916717529296875,-0.73333740234375,4.381664276123047,4.568328857421875,-4.1233367919921875,3,-0.0057675715543418216,-1.2899781382252618,91.2300033569336,-1.5812459766826408,88.99666595458984,-1.771368760876693,89.2066650390625,-0.0057675715543418216
8917,2015-07-24,89.04000091552734,90.413330078125,88.54666900634766,90.15333557128906,2082300.0,-0.012422390207296852,1.2857209586935907,1.1283829760910418,39.31781050418729,42.392084768635144,2.1971648239468067,3.2616158194953186,5.24197807326081,5.527560435765196,17.723863481305017,1.8666610717773438,-1.4448030912393648,-2.8711654663085966,-7.481017409809098,1.738686477191905,-5.176091438058847,-0.5662394945583458,5.130949021070663,21.946162904483106,-35.93694845828168,2.3049259717502513,7,0.32833099365234375,0.38666534423828125,5.372501373291016,5.688331604003906,-3.7700042724609375,4,-0.021600765887010098,1.6283907086077907,90.16000366210938,-1.2899781382252618,91.2300033569336,-1.5812459766826408,88.99666595458984,-0.021600765887010098
8918,2015-07-27,88.68000030517578,89.04000091552734,88.18333435058594,88.68000030517578,1695000.0,-0.00404313349786567,1.3796253125927183,-0.0,34.7070086534103,40.726446266485866,1.9209958987384823,3.3455312750428163,5.446036112044993,5.8415770469121355,19.423784328401712,0.8566665649414062,-1.5258423578578544,-2.9469993591308565,-7.620627082836663,1.7266283645749496,-5.28381322098376,-0.6101854972779535,5.275997276977378,14.737883507805991,-36.71517363662481,2.3368138618529053,7,0.6883316040039062,0.7466659545898438,5.732501983642578,6.048332214355469,-5.836669921875,0,-0.04405355890003537,1.2857209586935907,89.04000091552734,1.6283907086077907,90.16000366210938,-1.2899781382252618,91.2300033569336,-0.04405355890003537
8919,2015-07-28,91.27999877929688,91.31999969482422,88.49666595458984,88.49666595458984,2420400.0,0.02931888210615341,-1.0287431780865475,100.0,44.330880767276675,40.07108695570834,-1.3684621281086322,0.7185804002346288,2.7179516933605896,3.192895578977925,19.520847681351395,2.823333740234375,-1.6281489187935279,-0.30650100708007244,-4.977272843809118,4.364270829648973,-2.641886925444595,2.0288849112844503,2.4653454955003298,91.88928532618539,40.4332987300629,2.3353859183645245,7,-3.791667938232422,-1.85333251953125,3.1325035095214844,3.448333740234375,-6.573333740234375,1,-0.09198803234836583,1.3796253125927183,88.68000030517578,1.2857209586935907,89.04000091552734,1.6283907086077907,90.16000366210938,-0.09198803234836583
8920,2015-07-29,92.93333435058594,93.50333404541016,91.0500030517578,91.41000366210938,2845200.0,0.018112791338731338,-1.1872206993653731,0.5473045389880405,51.08508898694534,42.18396744493374,-3.573129143811883,-0.8806714677436247,0.9549279404562157,1.514526882189017,19.01259124089176,2.453330993652358,-1.8212872157573372,1.283834457397461,-3.425698172668035,5.993367087462957,-1.070931857635287,3.638600772430209,0.6055696830024289,89.28571940748856,32.949632129745495,2.3547663150327502,7,-2.9000015258789062,-3.5066680908203125,1.5825004577636719,1.7949981689453125,-7.643333435058594,2,-0.08339311243007319,-1.0287431780865475,91.27999877929688,1.3796253125927183,88.68000030517578,1.2857209586935907,89.04000091552734,-0.08339311243007319
8921,2015-07-30,92.63999938964844,93.0,91.93333435058594,92.73332977294922,1750500.0,-0.003156401984146129,2.404229415989968,-0.06126731641841876,49.77390213156576,43.64426969554511,-2.6905892570425607,-0.6990479683050239,1.1179677123294596,1.784594580910337,19.14675460389905,1.0666656494140625,-2.1673022424956088,1.0386661529541072,-3.6059864680061082,5.683318773914323,-1.2836601575260005,3.360992463434215,0.8633346557617188,83.77190403597862,23.363406334268525,2.322326310480105,7,-1.7966651916503906,-3.27166748046875,1.9441680908203125,2.0883331298828125,-8.019996643066406,3,-0.06674583755747365,-1.1872206993653731,92.93333435058594,-1.0287431780865475,91.27999877929688,1.3796253125927183,88.68000030517578,-0.06674583755747365
8922,2015-07-31,92.586669921875,93.29666900634766,92.49333190917969,93.15333557128906,2350200.0,-0.000575663516027558,-1.132729740130846,6.071609580642525,46.425038951947336,44.066133285017855,-2.261024112294109,-0.6781229496729111,1.0889543158643278,1.8368902567195846,19.591671105488,0.8033370971679688,-2.50765961101024,0.9838363647460966,-3.662134788196326,5.629807517688519,-1.3391492117251147,3.306821941217308,0.9166641235351562,82.76947037371129,21.966999818569874,2.3229855764712095,7,-1.7433357238769531,-3.2183380126953125,1.99749755859375,2.14166259765625,-5.376670837402344,4,-0.07074455812359093,2.404229415989968,92.63999938964844,-1.1872206993653731,92.93333435058594,-1.0287431780865475,91.27999877929688,-0.07074455812359093
8923,2015-08-03,92.73666381835938,93.0633316040039,92.0633316040039,92.77333068847656,1899300.0,0.0016200377074899741,2.2432325431781064,0.06470635754099685,44.82698488802262,44.25984806168666,-2.0759360705141603,-0.9212949173817861,0.859026893171233,1.6894386662476393,19.59541287120638,1.0,-1.8690212366873027,1.162997055053708,-3.444751002317034,5.77074511242445,-1.1408769736316628,3.466871083739079,0.5650701904296938,84.68701713108435,26.59808374807001,2.3038740286853687,8,-1.8933296203613281,-3.3683319091796875,1.7291698455810547,1.991668701171875,-6.976661682128906,0,-0.08051472705463847,-1.132729740130846,92.586669921875,2.404229415989968,92.63999938964844,-1.1872206993653731,92.93333435058594,-0.08051472705463847
8924,2015-08-04,92.50666809082031,93.24333190917969,92.34666442871094,92.74333190917969,1190400.0,-0.0024800949060400646,-2.2215339071322844,6.454431960049938,45.94690129603831,44.48039022976205,-1.4479542271319588,-0.8977316876763126,1.0148696274279416,1.8978853035094687,20.333816853841885,0.89666748046875,-1.3996619624326314,1.034834671020505,-3.3826672888776415,5.452336630918651,-1.1739163089285682,3.243585650969578,-9.083335876464844,59.374990281842365,1.3490573353861635,2.2087509799490745,8,-1.6633338928222656,-3.138336181640625,1.791666030883789,2.2216644287109375,-7.2866668701171875,1,-0.1044609854289893,2.2432325431781064,92.73666381835938,-1.132729740130846,92.586669921875,2.404229415989968,92.63999938964844,-0.1044609854289893
8925,2015-08-05,91.5566635131836,93.33333587646484,91.3000030517578,93.33333587646484,2694900.0,-0.01026957945025142,1.2889226699646317,7.50715667311412,67.16035643856017,47.0637747353282,-0.49924044673367973,-0.11840382602244404,1.879442747861674,2.8205445547756938,21.301581148487234,2.0333328247070455,-1.1377540397233759,0.18933029174804972,-4.108819225898813,4.487479809394912,-1.9597444670753816,2.338405050571481,-7.9369313049316474,12.622648801372401,-46.83831405912682,2.1490747588234287,8,-0.7133293151855469,-2.1883316040039062,2.5858383178710938,3.1716690063476562,-6.336662292480469,2,-0.07481703910207183,-2.2215339071322844,92.50666809082031,2.2432325431781064,92.73666381835938,-1.132729740130846,92.586669921875,-0.07481703910207183
8926,2015-08-06,90.57333374023438,91.83000183105469,90.1433334350586,91.28333282470705,2184000.0,-0.010740122403080199,-1.1486225781527142,0.39962296884125986,57.64801602970498,49.1004642381635,0.6133905886503186,0.7542158337834479,2.7281541966714826,3.7550984529884204,21.646521217274582,1.6866683959960938,-0.8733469945530317,-0.6991661071777315,-4.978531902398288,3.580199688042825,-2.838849004788017,1.4405167904325538,-6.565057385253908,13.479623074715393,-45.941451340749154,2.1396828976102804,8,0.2700004577636719,-1.2050018310546875,3.3608322143554688,4.154998779296875,-6.590003967285156,3,-0.05833210070261641,1.2889226699646317,91.5566635131836,-2.2215339071322844,92.50666809082031,2.2432325431781064,92.73666381835938,-0.05833210070261641
8927,2015-08-07,89.77999877929688,90.42666625976562,89.18000030517578,90.413330078125,2119800.0,-0.008759034565436141,2.777754658528691,0.8920170640762332,52.25721999214232,51.05048772024484,1.7016832802294743,1.3857349154793326,3.373049959819184,4.50567299477845,22.045086223457616,1.3933334350585938,-0.8031180386653745,-1.344667816162115,-5.61533410316639,2.92599847084216,-3.4800009596642525,0.7906653273400224,-5.398720043457033,14.446183406626917,-44.42438577915749,2.135333143502141,8,1.220001220703125,-0.4116668701171875,4.154167175292969,4.948333740234375,-6.223335266113281,4,-0.057473781497808685,-1.1486225781527142,90.57333374023438,1.2889226699646317,91.5566635131836,-2.2215339071322844,92.50666809082031,-0.057473781497808685
8928,2015-08-10,91.163330078125,91.40666961669922,90.11333465576172,90.64666748046876,1521300.0,0.015408012003082394,1.5780549007680025,-0.8157856695417306,57.80873897729054,52.54802752135748,0.7908203901095163,-0.23516611750073935,1.8728839696290436,3.1044888318364343,22.96481271098051,1.6266708374023438,-0.6114327319593826,0.18183021545409872,-3.865346121670072,4.229006552578269,-1.8417579531079866,2.205418384016184,-6.423969056660155,47.75269753447003,-12.11338767517794,2.0235881685620845,8,0.17833709716796875,-1.7949981689453125,2.7166690826416016,3.56500244140625,-7.6199951171875,0,-0.04336536401494351,2.777754658528691,89.77999877929688,-1.1486225781527142,90.57333374023438,1.2889226699646317,91.5566635131836,-0.04336536401494351
8929,2015-08-11,90.33999633789062,90.6500015258789,89.6500015258789,90.2699966430664,1950300.0,-0.009031413612565431,1.8985084198538273,0.1354843473124668,46.42949620866397,52.03073943488178,1.6391684487463891,0.2530263016401051,2.5667620341082937,3.896006017119362,24.553792762329543,1.5133285522460938,-0.21737769477223878,-0.42050323486327557,-4.0612347177874,3.220228248060849,-2.240868976325345,1.3998625065987937,-5.256876322225779,27.9292634270536,-26.23286324852124,1.820365741462063,8,0.9166717529296875,-0.9716644287109375,3.5166683197021484,4.388336181640625,-5.9499969482421875,1,-0.05069730337966816,1.5780549007680025,91.163330078125,2.777754658528691,89.77999877929688,-1.1486225781527142,90.57333374023438,-0.05069730337966816
8930,2015-08-12,91.0566635131836,91.33333587646484,89.15666961669922,89.9000015258789,2169000.0,0.007932999826704368,1.545798495542845,16.523814713896456,53.70214851686627,52.46721125547073,0.702137713765353,-0.7374647243789809,1.744780910534672,3.1220404036105833,26.139140111847244,2.176666259765625,0.35445107408014564,0.4459972381591797,-2.854939829465593,3.7469343057839524,-1.2044712956532067,2.096465771971566,-5.643534863086742,71.0721206396137,18.384035900419548,1.6504685338123881,8,0.1883392333984375,-1.6883316040039062,2.574169158935547,3.6716690063476562,-8.839996337890625,2,-0.0640992330191783,1.8985084198538273,90.33999633789062,1.5780549007680025,91.163330078125,2.777754658528691,89.77999877929688,-0.0640992330191783
8931,2015-08-13,92.00333404541016,92.9366683959961,90.5500030517578,91.2133331298828,1662600.0,0.010396499231376977,-1.2551228215617904,0.6830006727966035,62.4127391563901,54.24362238929769,-0.38480785773477066,-1.3661609873986862,0.6936734812647529,2.1343844672424837,23.677009589417743,2.3866653442382955,0.5652871986012542,1.146334457397458,-1.7553404641814296,4.048009378976346,-0.30450300339198577,2.597171918186902,-6.273397106258585,75.30860709009147,17.958081515691028,1.4508374607894443,8,-0.758331298828125,-2.6350021362304688,1.6274986267089844,2.7249984741210938,-10.580001831054688,3,-0.07372920661069715,1.545798495542845,91.0566635131836,1.8985084198538273,90.33999633789062,1.5780549007680025,91.163330078125,-0.07372920661069715
8932,2015-08-14,93.1233367919922,93.73332977294922,91.55999755859376,91.86333465576172,1703400.0,0.012173501734505043,-1.3285581745133423,1.5949375645841877,67.49804858497627,56.76262946673699,-1.5876355655601344,-2.2508253578696014,-0.46563769519268305,0.9901377111425376,21.430975718326174,2.1733322143554545,0.5070323333603142,2.043670272827157,-0.8347560254909325,4.9220965711452465,0.6044571236681122,3.4828834219862017,-7.089263895348097,86.67165662007926,22.942356857002252,1.4392131491590425,8,-1.678337097167983,-3.755004882812514,0.434995651245103,1.6049957275390483,-14.040000915527358,4,-0.09814947932395124,-1.2551228215617904,92.00333404541016,1.545798495542845,91.0566635131836,1.8985084198538273,90.33999633789062,-0.09814947932395124
8933,2015-08-17,94.89666748046876,95.49666595458984,92.82666778564452,93.12000274658205,2374200.0,0.019042817295492842,-1.2595176374500412,1.4100489854738838,65.23449953208079,58.905695937408375,-3.3775315864675264,-3.7692710812786174,-2.2388158591346325,-0.773367327099308,19.522329648290324,2.6699981689453267,0.5461454437105999,3.532500839233407,0.32731061774964587,6.737691060717168,1.9299057284915193,5.135095949975295,-8.400639171246354,90.53629620359206,29.114531295070442,1.6025951107418814,8,-2.569999694824233,-5.436668395996108,-1.449169158935561,-0.1683349609375142,-17.35666656494142,0,-0.11949844255193809,-1.3285581745133423,93.1233367919922,-1.2551228215617904,92.00333404541016,1.545798495542845,91.0566635131836,-0.11949844255193809
8934,2015-08-18,95.02333068847656,96.15333557128906,94.38666534423828,95.0,2155200.0,0.0013347487469344,-1.82667236328125,0.013131733878413371,60.10311863806686,58.121558404020234,-3.4751089262363166,-3.6061720524365057,-2.3415000793375498,-0.878564161750063,17.694907536636283,1.7666702270507812,0.6807258925028776,3.357830810546872,-0.03771730653156169,6.753378927625306,1.6600567520076623,5.055604869086082,-7.807251367624758,83.84938068865198,24.880159246755582,1.697774058539216,8,-2.368328094482422,-5.234996795654297,-1.582498550415039,-0.2949981689453125,-19.089996337890625,1,-0.12081239043467074,-1.2595176374500412,94.89666748046876,-1.3285581745133423,93.1233367919922,-1.2551228215617904,92.00333404541016,-0.12081239043467074
8935,2015-08-19,93.97333526611328,95.0500030517578,93.9000015258789,94.6233367919922,2163300.0,-0.011049869697849046,-1.887024640637384,-27.860366252453193,56.00602654345978,57.93911512777076,-2.2867324612299313,-2.466577986769977,-1.2778352838793552,0.17444906576427854,16.476707325666297,1.150001525878892,0.8208959918972738,2.170668792724612,-1.369371402827241,5.7107089882764654,0.4006486949486856,3.940688890500539,-5.863530320217748,61.09457545885311,5.045328751685311,1.770020097775925,8,-1.3183326721191406,-4.185001373291016,-0.5325031280517578,0.7549972534179688,-18.143333435058594,2,-0.10197930986834502,-1.82667236328125,95.02333068847656,-1.2595176374500412,94.89666748046876,-1.3285581745133423,93.1233367919922,-0.10197930986834502
8936,2015-08-20,89.63999938964844,93.27333068847656,89.5199966430664,93.15666961669922,3513600.0,-0.04611239841805892,1.0017822301884567,5.410249187177834,40.42044044157259,56.62391739992968,2.123606957566338,1.9244716687668415,2.9726756179250344,4.472009960761511,15.256253617460535,4.453338623046875,0.8419556650594586,-2.136666870117182,-5.734669806409471,1.4613360661751074,-3.9356683382633264,-0.3376654019710372,-0.7258413812135558,1.8090851060159068,-48.7592492492408,1.799001468146144,8,3.015003204345703,0.14833450317382812,3.8791656494140625,5.0883331298828125,-16.12000274658203,3,-0.08281272049197164,-1.887024640637384,93.97333526611328,-1.82667236328125,95.02333068847656,-1.2595176374500412,94.89666748046876,-0.08281272049197164
8937,2015-08-21,87.11666870117188,88.87666320800781,86.07666778564453,88.66999816894531,4900800.0,-0.028149606265704175,1.8474632817894745,0.44170461473042955,34.171994066087834,53.99761240979605,4.726451092734251,4.528501765394211,5.379143313634771,6.943145556705474,13.938555247452372,3.5633316040039062,0.4835389360959681,-4.563830947875971,-8.551522512384594,-0.576139383367348,-6.557676730130282,-2.5699851656216595,9.036666870117188,10.320881244184259,-34.447369011283826,1.993845782254314,8,3.998332977294922,3.998332977294922,2.2808303833007812,3.653331756591797,-14.136665344238281,4,-0.0653530096099717,1.0017822301884567,89.63999938964844,-1.887024640637384,93.97333526611328,-1.82667236328125,95.02333068847656,-0.0653530096099717
8938,2015-08-24,84.77333068847656,88.586669921875,83.57333374023438,83.87333679199219,4631400.0,-0.026898847805274184,-5.6844482421875,-0.5793966541911021,30.536904504056125,52.23176888706184,6.781156445574624,6.918890493884561,7.5959666789917435,9.213106723153345,12.65802973731035,5.013336181640625,0.28029011885878674,-6.711835479736322,-11.599540407246892,-1.8241305522257534,-9.1556879434916,-4.267983015981045,11.178471527099603,9.538925068197559,-32.002708422847086,2.4438524637552823,8,5.090003967285156,5.090003967285156,4.624168395996094,5.996669769287109,-10.513328552246094,0,-0.06712010446918981,1.8474632817894745,87.11666870117188,1.0017822301884567,89.63999938964844,-1.887024640637384,93.97333526611328,-0.06712010446918981
8939,2015-08-25,82.88333129882812,87.7699966430664,82.83333587646484,87.51667022705078,3766500.0,-0.0222947402714867,-1.0859145689845537,-5.148189278084839,29.157320901402954,49.50456581867703,8.383844529640328,8.587884174791071,9.356910284181765,11.0258179448345,12.636226851098845,4.9366607666015625,0.15678983802108348,-8.182001495361334,-14.404205380620894,-1.9597976101017736,-11.293103437991107,-5.070899552731561,12.573332177734372,0.4092394566039438,-42.94020377306691,3.111101942629778,8,6.610004425048828,6.610004425048828,6.514167785644531,7.886669158935547,-5.576667785644531,1,-0.06446809388049213,-5.6844482421875,84.77333068847656,1.8474632817894745,87.11666870117188,1.0017822301884567,89.63999938964844,-0.06446809388049213
8940,2015-08-26,85.18333435058594,85.36666870117188,83.03333282470703,84.58333587646484,2907000.0,0.02774988668668943,3.827588928438948,-0.1294959171811013,37.81829468057591,46.77184976580879,5.769856927145611,5.984320047077858,6.949230258260201,8.647650904253311,13.632837796050367,2.48333740234375,-0.1343360428966065,-5.4944984436035185,-12.175272138588454,1.1862752513814172,-8.834885291095986,-2.1541115961110506,9.5159294699707,22.509575114130392,-23.601247052389866,3.3403868474924687,8,4.310001373291016,4.310001373291016,4.214164733886719,5.586666107177734,-6.1833343505859375,2,-0.10858931586230369,-1.0859145689845537,82.88333129882812,-5.6844482421875,84.77333068847656,1.8474632817894745,87.11666870117188,-0.10858931586230369
8941,2015-08-27,86.4566650390625,87.47000122070312,85.10333251953125,86.1500015258789,2013900.0,0.014948119819259142,1.02857096146615,0.511107155118701,42.64857574129229,44.01079722762168,4.053229661070645,4.4522677876024375,5.568763141476339,7.298934843132514,14.354708900338109,2.366668701171875,-0.16174199911623077,-3.912001037597662,-10.780111630630884,2.9561095554355603,-7.34605633411428,-0.4779457410810437,7.530643104848636,59.95586477147773,9.433211779490584,3.4340552965166133,8,3.036670684814453,3.036670684814453,2.9408340454101562,4.313335418701172,-6.0666656494140625,3,-0.12291317509421074,3.827588928438948,85.18333435058594,-1.0859145689845537,82.88333129882812,-5.6844482421875,84.77333068847656,-0.12291317509421074
8942,2015-08-28,86.03666687011719,86.63666534423828,85.37999725341797,86.14666748046875,1494600.0,-0.004857903884628811,1.3058207576224208,-0.3587013310113198,38.15465953649664,41.00192611700122,3.7573995933562117,4.59182098360742,5.83928884699904,7.624106840481005,15.25133809768857,1.2566680908203125,-0.3794075324773587,-4.004499053955072,-11.049669536825093,3.0406714289149477,-7.5270842953900825,-0.4819138125200624,7.281402937747174,55.6778203450201,4.606305837819356,3.522585241435012,8,3.4566688537597656,3.4566688537597656,3.3608322143554688,4.733333587646484,-7.143333435058594,4,-0.14548065008081046,1.02857096146615,86.4566650390625,3.827588928438948,85.18333435058594,-1.0859145689845537,82.88333129882812,-0.14548065008081046
8943,2015-08-31,85.2699966430664,86.5566635131836,85.03666687011719,85.61000061035156,1839300.0,-0.008910970809784646,-2.7686014508516896,3.0909280066583436,38.25482834571298,38.574338306739676,3.369232256518643,5.028225613744809,6.460829963142771,8.288401009445721,16.05487883308003,1.5199966430664062,-0.8476168141286706,-4.397835922241214,-11.630427659137027,2.8347558146545992,-8.01413179068912,-0.7815400537933073,7.418989128913978,49.35848100170309,-4.448683619693917,3.616295868447909,8,3.671672821044922,4.223339080810547,4.12750244140625,5.500003814697266,-5.563331604003906,0,-0.14413033622573923,1.3058207576224208,86.03666687011719,1.02857096146615,86.4566650390625,3.827588928438948,85.18333435058594,-0.14413033622573923
8944,2015-09-01,82.84333038330078,84.48332977294922,82.52999877929688,83.9366683959961,1983000.0,-0.028458617981697132,-1.2713134969216302,3.2156625154269047,32.369778428772804,35.9480885162189,4.343205808959425,7.055561844234802,8.676897189817069,10.59966996574336,17.220777046372902,2.7399978637695312,-1.6071928838827745,-6.341335296630859,-14.050798496781098,1.3681279035193796,-10.196066896705986,-2.4866036965557328,9.254316394948674,6.342741885664159,-43.41003026075963,3.854731600075121,9,5.0583343505859375,6.4983367919921875,6.554168701171875,7.926670074462891,-1.4399948120117188,1,-0.10360916452002644,-2.7686014508516896,85.2699966430664,1.3058207576224208,86.03666687011719,1.02857096146615,86.4566650390625,-0.10360916452002644
8945,2015-09-02,84.7066650390625,84.7066650390625,83.09333038330078,83.7933349609375,2019300.0,0.022492271220150295,2.5328622026196204,-0.8353593010760192,34.93046410103449,35.338091145048,1.1478699809183013,4.904169208353238,6.627365898608701,8.635125687769232,17.975809475453076,1.8633346557617188,-2.4835943970647634,-4.135500717163083,-12.008173646889631,3.7371722125634648,-8.071837182026357,-0.19916425229980916,6.625569899270744,44.06204825975759,-2.356541781232295,3.936336464863272,9,0.9966659545898438,4.635002136230469,3.750833511352539,6.063335418701172,-3.7533340454101562,2,-0.0873603219116984,-1.2713134969216302,82.84333038330078,-2.7686014508516896,85.2699966430664,1.3058207576224208,86.03666687011719,-0.0873603219116984
8946,2015-09-03,85.29000091552734,86.16000366210938,84.83999633789062,85.0,1673700.0,0.006886540465214086,-3.3278344068538552,0.3175203822507351,33.455358532681046,35.258464974669465,-0.13120112386174299,4.1157408403110765,5.888067530326708,7.950868951383342,18.087648034815345,1.453338623046875,-3.3515425771927028,-3.2879981994628906,-11.269890900840323,4.693894501914542,-7.278944550151607,0.7029481512258258,5.338055130082992,67.20784589118081,24.811880721644215,3.9909463506887155,9,0.26833343505859375,4.051666259765625,4.439998626708984,5.479999542236328,-4.033332824707031,3,-0.07374839779585729,2.5328622026196204,84.7066650390625,-1.2713134969216302,82.84333038330078,-2.7686014508516896,85.2699966430664,-0.07374839779585729
8947,2015-09-04,84.62000274658203,85.38999938964844,84.01333618164062,84.45999908447266,1515300.0,-0.007855530094423302,-1.613927076241109,0.5517350240719792,27.233795142134184,34.89145282334481,0.16472361836004268,4.616009397743738,6.384439710246966,8.522796440623239,17.935552708940456,1.3766632080078125,-4.202205576299477,-3.6999965667724553,-11.850102240144736,4.450109106599825,-7.7750494034585955,0.375056269913685,5.360208717723225,51.904096948935454,14.95324078229244,4.075052836686143,9,0.5299949645996094,4.7216644287109375,5.485830307006836,6.149997711181641,-2.9866714477539062,4,-0.049988220510953085,-3.3278344068538552,85.29000091552734,2.5328622026196204,84.7066650390625,-1.2713134969216302,82.84333038330078,-0.049988220510953085
8948,2015-09-08,87.20999908447266,87.22333526611328,85.48666381835938,86.01667022705078,1386300.0,0.030607377142814363,1.846999524726718,7.458134655731452,34.394144282114084,35.47332208786827,-2.2834071642900255,1.807315685797164,3.642067907162911,5.874980606630487,18.027371949445786,2.60333251953125,-4.464467637294689,-0.9123336791992216,-8.963239952955632,7.138572594557189,-4.93778681607742,3.1131194576789767,2.1741953650319346,99.71584859346679,65.85952409971549,4.0254531368782045,9,-2.2099990844726562,2.1316680908203125,2.895833969116211,3.5600013732910156,-6.373329162597656,1,-0.09536367087171327,-1.613927076241109,84.62000274658203,-3.3278344068538552,85.29000091552734,2.5328622026196204,84.7066650390625,-0.09536367087171327
8949,2015-09-09,85.76000213623047,88.33333587646484,85.66000366210938,88.19667053222656,1787400.0,-0.016626498835732195,-1.027813063343297,-2.041908549216173,33.85321205496284,35.03275735168904,-0.4273861794411147,3.053133794181065,4.992986348305195,7.267027731412554,17.790259104755386,2.6733322143554688,-4.43052699401278,-2.1333309173583928,-10.179185595159765,5.91252376044298,-6.156258256259079,1.8895964215422936,3.0758566596575037,50.89062895847226,19.633762262405696,4.0229273389006845,9,-0.3283348083496094,3.5816650390625,4.345830917358398,4.7733306884765625,-7.0666656494140625,2,-0.07058461924420423,1.846999524726718,87.20999908447266,-1.613927076241109,84.62000274658203,-3.3278344068538552,85.29000091552734,-0.07058461924420423
8950,2015-09-10,85.22000122070312,86.3066635131836,84.97000122070312,85.43333435058594,1948800.0,-0.006296652309657702,-2.7476523562001325,0.08755115395815004,39.7874346265933,34.71485278338915,0.13227280519700457,3.3027818535011306,5.439023499868497,7.746574592381833,17.989687428470024,1.3366622924804688,-4.101252457260941,-2.3814987182617244,-10.367429178682485,5.604431742159036,-6.374463948472098,1.6114665119486489,3.1133346557617188,27.93206306260166,-6.758532057760373,3.9929652302103795,9,0.21166610717773438,4.121665954589844,4.885831832885742,4.97833251953125,-4.163337707519531,3,-0.044786031386336744,-1.027813063343297,85.76000213623047,1.846999524726718,87.20999908447266,-1.613927076241109,84.62000274658203,-0.044786031386336744
8951,2015-09-11,85.22000122070312,85.4566650390625,84.57333374023438,85.0,1613100.0,0.0,1.548087503851402,-1.0312567055289321,45.0392311806071,35.479805188290314,-0.0688344680594355,2.918150146277654,5.280903209083064,7.682792410275738,19.052213343787862,0.883331298828125,-3.545493156094551,-2.042332077026373,-9.814432893036752,5.729768738984006,-5.9283824850315625,1.8437183309788168,3.1133346557617188,27.93206306260166,-9.434609750258286,3.8860504080051896,9,0.21166610717773438,4.121665954589844,4.885831832885742,4.97833251953125,-4.263336181640625,4,-0.05006653562467034,-2.7476523562001325,85.22000122070312,-1.027813063343297,85.76000213623047,1.846999524726718,87.20999908447266,-0.05006653562467034
8952,2015-09-14,83.98332977294922,85.6866683959961,83.7066650390625,85.49666595458984,2466000.0,-0.014511516428533877,1.0915443013491077,-6.878762657788875,47.80677173286362,36.541132231307046,0.9453547794268502,3.620595945429642,6.375566470760404,8.851994455251983,20.539068834550907,1.9800033569335938,-3.3735839426755945,-2.822003173828122,-10.208333128376651,4.564326780720407,-6.515168151102387,0.8711618034461424,3.8857391357421847,5.979779924046917,-33.464947140245805,3.693164977274267,9,1.4483375549316406,5.35833740234375,6.122503280639648,6.215003967285156,-4.116661071777344,0,-0.03246670130251439,1.548087503851402,85.22000122070312,-2.7476523562001325,85.22000122070312,-1.027813063343297,85.76000213623047,-0.03246670130251439
8953,2015-09-15,83.5566635131836,84.83999633789062,83.40333557128906,84.56666564941406,2890800.0,-0.005080368460254281,-1.1822838501074882,0.667401036520196,52.0346458072533,38.726117495582656,1.2330998512784532,3.3245912421033097,6.627730372468932,9.204193102647793,21.390807843184984,1.4366607666015625,-3.440672529684676,-2.681669235229492,-9.134808128605215,3.7714696581462306,-5.908238681917354,0.5449002114583692,3.885279785156243,3.1101000487476496,-39.56743531191315,3.226569446687862,9,2.1566696166992188,5.785003662109375,6.62750244140625,6.641670227050781,-4.10333251953125,1,-0.023018298403597703,1.0915443013491077,83.98332977294922,1.548087503851402,85.22000122070312,-2.7476523562001325,85.22000122070312,-0.023018298403597703
8954,2015-09-16,83.5433349609375,84.99666595458984,82.91666412353516,83.5566635131836,3252000.0,-0.00015951513243450677,-2.2842041861165487,0.013196558470498478,44.24964929382597,39.76158251700394,1.5155417158923683,2.5652936747595874,6.4233660413258065,9.140836778021665,22.08585331509726,2.0800018310546875,-3.3770426479502333,-2.120998001098627,-7.174429699387829,2.932433697190575,-4.647713850243221,0.4057178480459669,3.5056527758789002,18.485868738381487,-25.638061384256442,2.5267158491445993,9,2.0816650390625,5.798332214355469,6.811664581298828,6.546665191650391,-1.23333740234375,2,-0.03239833602917652,-1.1822838501074882,83.5566635131836,1.0915443013491077,83.98332977294922,1.548087503851402,85.22000122070312,-0.03239833602917652
8955,2015-09-17,84.38999938964844,85.8933334350586,82.93333435058594,83.5433349609375,3019200.0,0.010134434172478501,-1.8645166530075827,-63.52261018889525,42.53012141220696,40.76988950361793,0.6920062846605788,1.0159458058227102,5.393265383673111,8.220088809462538,22.911093997973357,2.9599990844726562,-3.2428214756838116,-0.7951667785644503,-4.0166067018725755,2.426273144743675,-2.405886740218506,0.8155531830896052,2.2974692305664064,49.49610157936016,7.070159138252485,1.610719961654062,9,1.2350006103515625,4.951667785644531,5.9225006103515625,5.653331756591797,-2.4666671752929688,3,-0.0675040045506956,-2.2842041861165487,83.5433349609375,-1.1822838501074882,83.5566635131836,1.0915443013491077,83.98332977294922,-0.0675040045506956
8956,2015-09-18,82.21666717529297,83.58000183105469,81.98666381835938,82.80000305175781,2832300.0,-0.02575343322756385,-2.0542949697630033,-0.6889812028042605,37.7459342380597,41.937904958720765,2.663651294194622,2.7453828973058023,7.392058275247734,10.31142955973003,23.711748502389696,2.4033355712890625,-2.7709641107774843,-2.597332382202154,-5.331333163184993,0.13666839878068515,-3.964332772693581,-1.2303319917107274,4.138203857648435,5.887453496206462,-33.4220933524653,1.3670003904914207,9,2.9433326721191406,6.85333251953125,8.09000015258789,7.694999694824219,0.19666290283203125,4,-0.014109105877961992,-1.8645166530075827,84.38999938964844,-2.2842041861165487,83.5433349609375,-1.1822838501074882,83.5566635131836,-0.014109105877961992
8957,2015-09-21,81.42333221435547,83.17333221435547,81.17666625976562,82.87999725341797,3433800.0,-0.00964932036524957,-1.047865722446105,2.4971291803450213,37.68147102083098,42.30316348524486,3.3032214996538585,3.257322434623376,7.989440021325549,11.03159144676286,23.61866046695778,1.9966659545898438,-2.4995539635337423,-3.1060005187988224,-6.010760572788428,-0.2012404648092172,-4.558380545793625,-1.6536204918040198,4.4947180971277305,5.229666317817357,-31.453461995884563,1.4523800269948026,9,3.3316688537597656,7.241668701171875,8.88333511352539,8.488334655761719,-0.7866668701171875,0,-0.005731369161660171,-2.0542949697630033,82.21666717529297,-1.8645166530075827,84.38999938964844,-2.2842041861165487,83.5433349609375,-0.005731369161660171
8958,2015-09-22,79.08333587646484,80.63999938964844,78.58333587646484,80.61000061035156,5757000.0,-0.028738646211755814,1.5924401467540523,1.048054764099556,37.89180928795004,42.75189651113233,4.882688711241144,5.427450109321597,10.060665103931484,13.290451762553161,23.175175889139215,2.839996337890625,-2.298167848584967,-5.161497116088867,-8.946767511110707,-1.3762267210670274,-7.054132313599794,-3.26886191857794,6.265748348812252,6.839947564855094,-32.289706743626326,1.892635197510922,9,3.361663818359375,8.28499984741211,11.32332992553711,10.578330993652344,3.1699981689453125,1,0.009905156579771424,-1.047865722446105,81.42333221435547,-2.0542949697630033,82.21666717529297,-1.8645166530075827,84.38999938964844,0.009905156579771424
8959,2015-09-23,77.54000091552734,79.32666778564453,77.44667053222656,78.31999969482422,4986900.0,-0.0195152991946157,-2.889678142412906,0.5109168778079289,26.435767800691067,41.268377974920966,5.741137218097336,6.903918568155618,11.288112368129731,14.720711483181816,22.643655193230327,1.8799972534179688,-1.9396411570526766,-6.437665557861322,-11.244082741194319,-1.631248374528326,-8.84087414952782,-4.034456966194824,6.861878540916038,1.1049379426458354,-35.85581316468546,2.4032085916664996,9,4.130001068115234,9.260002136230469,13.35333251953125,11.919998168945312,8.496665954589844,2,0.024675394061568268,1.5924401467540523,79.08333587646484,-1.047865722446105,81.42333221435547,-2.0542949697630033,82.21666717529297,0.024675394061568268
8960,2015-09-24,75.93333435058594,76.98999786376953,74.9433364868164,76.98999786376953,6755400.0,-0.02072048679354188,2.873818583527679,1.354698931883094,21.174758390577338,38.61676988713988,6.584374296643148,8.20261929502756,12.576490368194086,16.21509558372199,22.2847002809567,2.5966644287109375,-1.9909639089368056,-7.581832122802737,-13.541562573047528,-1.622101672557946,-10.561697347925133,-4.601966897680342,7.355711677982754,11.462732713500143,-20.776717836213336,2.979865225122395,9,4.4850006103515625,9.063335418701172,15.288333892822266,13.854999542236328,13.010002136230469,3,0.08397712628509924,-2.889678142412906,77.54000091552734,1.5924401467540523,79.08333587646484,-1.047865722446105,81.42333221435547,0.08397712628509924
8961,2015-09-25,75.83000183105469,77.56999969482422,75.59666442871094,76.6066665649414,4135500.0,-0.0013608321090465836,-2.174250001534053,0.7350161373006303,21.94081605515379,35.74277481183879,5.828600465046037,7.872643688519901,12.578684238077699,16.231602190835943,22.742946764815038,1.9733352661132812,-1.951607481122437,-7.153831481933594,-13.857724799434763,-0.4499381644324245,-10.505778140684185,-3.801884823183002,5.956816479998594,10.773582072118673,-18.194443884849733,3.3519466587505864,9,4.5883331298828125,8.278331756591797,15.391666412353516,13.958332061767578,14.113334655761719,4,0.08035513960393148,2.873818583527679,75.93333435058594,-2.889678142412906,77.54000091552734,1.5924401467540523,79.08333587646484,0.08035513960393148
8962,2015-09-28,73.5199966430664,76.71666717529297,73.22333526611328,76.71666717529297,4234800.0,-0.03046294516957615,1.1856064764650567,4.115895048084952,5.503778162636564,30.572678406881376,7.261969622834641,9.693860923577859,14.707257395267078,18.424713217192064,23.40211960103695,3.4933319091796875,-2.205884386638573,-8.838003158569336,-16.596006723891364,-1.079999593247308,-12.717004941230357,-4.959001375908315,7.034994939624241,3.9999300495722223,-15.357244935630897,3.879001782661015,9,6.038337707519531,7.530002593994141,17.701671600341797,16.26833724975586,16.476669311523438,0,0.12096482373679907,-2.174250001534053,75.83000183105469,2.873818583527679,75.93333435058594,-2.889678142412906,77.54000091552734,0.12096482373679907
8963,2015-09-29,72.9800033569336,74.42666625976562,72.75666809082031,73.41999816894531,4827600.0,-0.007344849167423617,-2.766918781245429,0.1376415891397013,5.849825623811299,26.3060313324353,6.865911109641189,9.766651035116695,15.038502121777768,18.824803917872572,24.031852829867734,1.6699981689453125,-2.688789638578754,-8.763496780395513,-17.442586433500836,-0.0844071272901914,-13.103041606948182,-4.423951953842845,6.108656962441586,3.3993192768216196,-11.474655265518336,4.339544826552661,9,6.344997406005859,7.6916656494140625,18.134998321533203,16.808330535888672,17.253326416015625,1,0.10491451952745434,1.1856064764650567,73.5199966430664,-2.174250001534053,75.83000183105469,2.873818583527679,75.93333435058594,0.10491451952745434
8964,2015-09-30,74.26000213623047,75.0566635131836,73.76333618164062,73.98332977294922,7592400.0,0.017539034261708775,-2.6093214384567887,-0.6288082398432487,13.978950282366313,23.13367898467523,4.616011094549037,8.232736788106862,13.567094471329057,17.38005564961591,23.919033037080023,2.07666015625,-3.179758166544403,-7.054331588745114,-16.332611559835286,2.223948382345057,-11.6934715742902,-2.4151916032000287,3.5622597374337346,31.232712995706084,17.266503701845508,4.639139985545084,9,3.9083328247070312,6.284999847412109,15.60333251953125,15.528331756591797,15.110000610351562,2,0.10763980176725374,-2.766918781245429,72.9800033569336,1.1856064764650567,73.5199966430664,-2.174250001534053,75.83000183105469,0.10763980176725374
8965,2015-10-01,77.3066635131836,77.663330078125,73.47666931152344,74.25333404541016,6678600.0,0.04102694976178434,1.2230081182246852,11.03590337524818,28.33148029997831,22.087628547110633,0.5128445227699245,4.852026496800207,10.288482103364345,14.18601891614398,23.463631809857844,4.1866607666015625,-3.7127986858052395,-3.637670135498041,-12.936524439086412,5.66118416809033,-8.287097287292227,1.0117570162961442,-4.549995422363281,92.73097340179064,77.20468365679108,4.6494271517941845,10,0.6583366394042969,3.2383384704589844,12.18667221069336,12.18667221069336,11.770004272460938,3,0.1129269193650404,-2.6093214384567887,74.26000213623047,-2.766918781245429,72.9800033569336,1.1856064764650567,73.5199966430664,0.1129269193650404
8966,2015-10-02,79.0,79.0633316040039,75.76667022705078,76.52333068847656,4762500.0,0.02190414654912165,1.532647176048578,0.8111372643088809,36.687443365458336,21.977181029847006,-1.8827520646265583,2.807225332068356,8.412583582230084,12.344290234070797,23.44460568088353,3.296661376953125,-4.112093929584503,-1.6298336029052791,-10.733259074143774,7.473591868333216,-6.181546338524527,2.9218791327139684,-6.145198669433597,98.99579858872261,78.86378368738623,4.551712735619251,10,-2.301666259765625,1.5450019836425781,10.493335723876953,10.493335723876953,9.85333251953125,4,0.12586501882046086,1.2230081182246852,77.3066635131836,-2.6093214384567887,74.26000213623047,-2.766918781245429,72.9800033569336,0.12586501882046086
8967,2015-10-05,80.38999938964844,80.74333190917969,79.61333465576172,79.61333465576172,3445200.0,0.01759492898289161,-1.9098714132751795,0.3135924244197867,41.95460739408296,22.42860304163955,-3.838392333078204,1.1426610092825626,6.888516599120635,10.816626291889477,22.959801571923617,1.7433319091796875,-4.566896395315112,-0.028334045410161934,-8.935872094537388,8.879204003717064,-4.482103069973775,4.425434979153451,-7.286856848144538,95.57596854497586,70.2632287166195,4.453769024563616,10,-3.6399993896484375,0.15500259399414062,9.103336334228516,9.103336334228516,7.8000030517578125,0,0.11883738238214403,1.532647176048578,79.0,1.2230081182246852,77.3066635131836,-2.6093214384567887,74.26000213623047,0.11883738238214403
8968,2015-10-06,78.8933334350586,80.70999908447266,78.53333282470703,80.25,3625200.0,-0.01861756395015679,-1.0963066647562576,-1.746785331879488,39.014008700326144,23.826185363821228,-2.650210519423581,2.0915517579743295,8.242565059016286,12.147590692903663,23.36219344209152,2.176666259765625,-4.834332290040621,-1.1091667175292912,-9.439525505397896,7.221192070339313,-5.274346111463586,3.056012676405004,-5.331779531494149,74.54129114625768,46.36708985902126,4.165179393934302,10,-2.1433334350585938,1.6516685485839844,10.60000228881836,10.60000228881836,9.813331604003906,1,0.14073853944415982,-1.9098714132751795,80.38999938964844,1.532647176048578,79.0,1.2230081182246852,77.3066635131836,0.14073853944415982
8969,2015-10-07,79.7066650390625,80.35333251953125,77.5,77.586669921875,2511900.0,0.010309256417380341,-1.4883696172885506,-1.56265008069913,38.91780253109711,25.797634712767866,-3.4909952264121387,0.8447791871717669,7.209307935157881,11.172030543796268,24.339111977743862,2.85333251953125,-5.057566391234857,0.006831741333002128,-7.870279846734107,7.883943329400111,-3.9317240527005453,3.9453875353665495,-5.714204455161138,85.73393416598772,57.76766320796403,3.9385557940335527,10,-2.9566650390625,0.8383369445800781,9.51083755493164,9.786670684814453,7.656669616699219,2,0.13206755957896155,-1.0963066647562576,78.8933334350586,-1.9098714132751795,80.38999938964844,1.532647176048578,79.0,0.13206755957896155
8970,2015-10-08,81.40333557128906,81.6066665649414,79.23666381835938,79.69999694824219,2202300.0,0.021286432337811023,1.2464474512044315,0.8034634651926067,48.030991406585635,28.69654308514918,-4.839022727541646,-1.2147689803315131,5.254592853399146,9.32225530135156,24.97065955262813,2.3700027465820312,-5.089771232145992,1.8943355560302706,-5.595074966424448,9.38374607848499,-1.850369705197096,5.639040817257637,-7.005822707871005,96.51830271993312,63.04276471533508,3.7447052612273595,10,-4.221668243408203,-0.8583335876464844,7.218330383300781,7.938331604003906,6.1399993896484375,3,0.09786659378737794,-1.4883696172885506,79.7066650390625,-1.0963066647562576,78.8933334350586,-1.9098714132751795,80.38999938964844,0.09786659378737794
8971,2015-10-09,80.95333099365234,82.00333404541016,80.37666320800781,81.3066635131836,2047500.0,-0.005528085237276659,-1.1592955307319148,-0.20743527725521813,48.842931370751806,33.51200455271754,-4.007252474096475,-1.1602907043750008,5.44545997870415,9.60758595585412,25.453392862567203,1.6266708374023438,-4.801765070891776,1.6576644897460966,-5.37599691869849,8.691325898190684,-1.8591662144761898,5.174495193968383,-5.979085834112425,76.68387374398783,37.99812449910828,3.516830704222291,10,-3.5733299255371094,-0.4083290100097656,6.5691680908203125,8.388336181640625,8.016670227050781,4,0.10034592390804953,1.2464474512044315,81.40333557128906,-1.4883696172885506,79.7066650390625,-1.0963066647562576,78.8933334350586,0.10034592390804953
8972,2015-10-12,81.25666809082031,81.38999938964844,80.45333099365234,80.66999816894531,1402200.0,0.003747061343180036,1.1953186467348544,-1.66039039557782,55.94673008442573,39.07832727056359,-3.4617740943424025,-1.7690777929779244,4.882886611044853,9.16505485359697,25.68355445187977,0.9366683959960938,-4.222433258832751,2.097334671020505,-4.6537817582050565,8.848451100246066,-1.2782235435922757,5.472892885633286,-5.579514042693376,83.41970755309939,39.02416897844501,3.375558214612782,10,-3.5166664123535156,-0.7116661071777344,6.193332672119141,8.084999084472656,8.653335571289062,0,0.09348973576199526,-1.1592955307319148,80.95333099365234,1.2464474512044315,81.40333557128906,-1.4883696172885506,79.7066650390625,0.09348973576199526
8973,2015-10-13,81.63333129882812,81.663330078125,80.33333587646484,80.62000274658203,2436000.0,0.0046354744399168535,1.4782667415394894,1.7272549937578028,61.96413798024713,44.41001479255034,-2.7735453486942134,-2.4213648689965623,4.241183610209532,8.651145724384662,25.788449829257065,1.3299942016601562,-3.618790934006867,2.570164489746091,-3.9686695469832074,9.10899852647539,-0.6992525286185582,5.83958150811074,-5.323559250972863,91.7838041137734,40.18094200360193,3.2694170183646465,10,-3.893329620361328,-1.0883293151855469,5.61250114440918,7.708335876464844,9.23667144775392,1,0.08031855417705147,1.1953186467348544,81.25666809082031,-1.1592955307319148,80.95333099365234,1.2464474512044315,81.40333557128906,0.08031855417705147
8974,2015-10-14,80.836669921875,81.74333190917969,80.76667022705078,81.16999816894531,2248200.0,-0.00975902078572366,-3.12678916827853,-0.3289439010984874,65.04398802267377,48.489182317294286,-1.0570352990426102,-1.9371981933037148,4.765497957268536,9.309538297712265,25.728639705689517,0.9766616821289062,-2.4945976895092628,1.9088363647460938,-4.345421469132091,8.163094198624279,-1.2182925521929917,5.035965281685179,-3.957541674264249,57.831471487702444,1.1036000256401621,3.1271289169390903,10,-1.9516677856445312,-0.2916679382324219,6.334163665771484,8.504997253417969,10.103332519531236,2,0.09735674570456077,1.4782667415394894,81.63333129882812,1.1953186467348544,81.25666809082031,-1.1592955307319148,80.95333099365234,0.09735674570456077
8975,2015-10-15,78.6933364868164,80.4000015258789,78.5999984741211,80.26333618164062,5329200.0,-0.02651437073211982,-1.0493287759879435,4.71007095445182,57.80767680096263,50.8358749212392,1.4568909222201682,-0.25563322981176384,6.636589607494827,11.301374518144996,26.36329656554739,2.2366714477539062,-1.3540577820168949,0.050336074829104405,-5.650945496381837,5.751617646040046,-2.8003047107763734,2.9009768604345822,-1.3017876594257132,2.742545092606292,-57.328031515072226,2.850640785605474,10,1.0583305358886719,0.8383293151855469,8.693330764770508,10.648330688476562,12.733329772949219,3,0.11017448942958219,-3.12678916827853,80.836669921875,1.4782667415394894,81.63333129882812,1.1953186467348544,81.25666809082031,0.11017448942958219
8976,2015-10-16,81.0566635131836,81.15666961669922,78.5433349609375,78.82333374023438,3411300.0,0.03003211112751747,1.1479386598859358,-1.4225033166004966,70.49122722588504,54.00661045810611,-0.6526515596695646,-2.856789787083784,4.05457033460425,8.780924863647584,26.58807467556815,2.6133346557617188,-0.28108292170357174,2.471663284301755,-3.0986395495467036,8.041966118150214,-0.3134881326224672,5.256814701225977,-3.20393616399096,78.54159216078965,10.908423586540223,2.785151416924227,10,-1.3049964904785156,-1.7316627502441406,6.33000373840332,8.285003662109375,10.756668090820312,4,0.08002638113396898,-1.0493287759879435,78.6933364868164,-3.12678916827853,80.836669921875,1.4782667415394894,81.63333129882812,0.08002638113396898
8977,2015-10-19,80.9566650390625,81.37000274658203,79.6433334350586,80.69000244140625,2618400.0,-0.0012336860387157644,2.15852790532148,0.11940135347952187,72.21912654219058,57.69606799609105,-0.5183258783816882,-2.9445121006882573,3.9557810806948623,8.720719328694116,26.523817680888897,1.7266693115234375,0.4390993516140469,2.394998168945307,-3.128960680098544,7.9189570179891575,-0.36698125557661854,5.156977593467232,-2.688877020248114,75.41663686431586,-0.3275671313105164,2.761979424521929,10,-1.2049980163574219,-1.6316642761230469,6.430002212524414,8.385002136230469,11.150001525878906,0,0.09898303219103832,1.1479386598859358,81.0566635131836,-1.0493287759879435,78.6933364868164,-3.12678916827853,80.836669921875,0.09898303219103832
8978,2015-10-20,79.86666870117188,81.23999786376953,79.4800033569336,80.91999816894531,2435400.0,-0.013463948117980018,1.0787391641285347,-3.9500457770656903,65.78454591107538,60.68126170497752,0.80937180819312,-1.8897077513556724,4.785629540287147,9.651754699535218,25.715192229700985,1.7599945068359375,0.8624638225317938,1.2658351898193416,-4.284741588163229,6.816411967801912,-1.5094531991719435,4.041123578810627,-1.323333740234375,41.35421882078058,-38.36718842333992,2.7752883889912816,10,0.4066658020019531,-0.5416679382324219,7.519998550415039,9.474998474121094,12.05999755859375,1,0.12575126926246938,2.15852790532148,80.9566650390625,1.1479386598859358,81.0566635131836,-1.0493287759879435,78.6933364868164,0.12575126926246938
8979,2015-10-21,79.45333099365234,80.6500015258789,78.75333404541016,80.18333435058594,2697900.0,-0.005175346790362245,1.2805561034231276,0.6930437050021006,57.09564115677653,61.68844501055429,1.3220194612910205,-1.397319884490301,4.955195231689899,9.901794687073533,24.662809027480527,1.89666748046875,1.0750877147835638,0.7568309783935518,-4.782704091607158,6.296366048394262,-2.012936556606803,3.526598513393907,2.5500030517578125,32.19324313017379,-43.987181029429614,2.769767535000353,10,0.8200035095214844,-0.12833023071289062,8.074169158935547,9.888336181640625,12.823333740234375,2,0.1436902847262853,1.0787391641285347,79.86666870117188,2.15852790532148,80.9566650390625,1.1479386598859358,81.0566635131836,0.1436902847262853
8980,2015-10-22,82.30999755859375,82.47666931152344,79.55332946777344,80.25666809082031,3037800.0,0.0359540189091585,1.4497196524585552,-2.8127671582203737,60.15960381460516,62.94585305987133,-1.5561587637695595,-3.954518684862137,1.8598214549531775,6.905938453258301,22.673402341599388,3.0233383178710938,1.5815291264373172,3.2946643829345703,-2.3089025277645874,8.898231293633728,0.49288092758499147,6.096447838284149,-3.5566635131835938,95.7625836485307,21.540014773907956,2.8017834553495784,10,-1.7999954223632812,-2.984996795654297,5.173336029052734,7.031669616699219,9.713333129882812,3,0.1048475900715351,1.2805561034231276,79.45333099365234,1.0787391641285347,79.86666870117188,2.15852790532148,80.9566650390625,0.1048475900715351
8981,2015-10-23,81.92333221435547,83.30999755859375,81.16999816894531,83.086669921875,1848000.0,-0.004697671676676007,1.6583959246534772,-0.5665616384403308,55.01526461917308,62.84235689706547,-1.136996121784108,-3.2548269550299835,1.9678461867858346,7.145814055518187,20.74990122298626,2.1399993896484375,2.052168123681497,2.60333251953125,-2.933216072067367,8.139881111129867,-0.1649417762680514,5.371606815330551,-3.1699981689453125,69.56840591309181,-1.872420904534124,2.768274295799308,10,-0.9966659545898438,-3.7549972534179688,5.560001373291016,7.4183349609375,10.596664428710938,4,0.1160027770909553,1.4497196524585552,82.30999755859375,1.2805561034231276,79.45333099365234,1.0787391641285347,79.86666870117188,0.1160027770909553
8982,2015-10-26,82.413330078125,82.57333374023438,81.11333465576172,82.29666900634766,2208900.0,0.005981175942495032,5.686992225037128,-0.10028134652841994,62.32492585645082,62.88244443886589,-1.6155605205305221,-3.2089200341488606,1.1630500026063686,6.537263574916793,18.22613039416664,1.4599990844726562,2.185205503372927,2.6486637115478544,-2.326592905782576,7.623920328878285,0.1610354028826464,5.136292020213062,-3.477729492187507,80.32184123592928,8.89013588234043,2.487628308665213,10,-1.486663818359375,-4.379997253417969,4.701669692993164,6.656669616699219,8.656669616699219,0,0.11405923673959095,1.6583959246534772,81.92333221435547,1.4497196524585552,82.30999755859375,1.2805561034231276,79.45333099365234,0.11405923673959095
8983,2015-10-27,80.63666534423828,81.66666412353516,80.09666442871094,81.66666412353516,3067800.0,-0.021557977722808985,2.0485467097271193,-8.828984369890785,53.0505166986741,61.54983651397703,0.005430545006305465,-0.8740386232170465,2.5406124624034305,8.19358087410238,15.6238117087466,2.3166656494140625,2.2921620752233025,0.48916587829589275,-3.3325202709982307,4.310852027590016,-1.421677196351169,2.4000089529429545,-1.5260888793945355,41.33136654438418,-27.122522637523446,1.910843074647059,10,0.29000091552734375,-2.60333251953125,6.073335647583008,8.028335571289062,8.033332824707031,1,0.14224300039861082,5.686992225037128,82.413330078125,1.6583959246534772,81.92333221435547,1.4497196524585552,82.30999755859375,0.14224300039861082
8984,2015-10-28,82.25333404541016,82.4366683959961,80.41666412353516,80.77666473388672,4046100.0,0.02004880403065168,1.1916808079135797,-1.433661224852597,52.80281078568061,60.99374029005681,-1.5524031560050844,-1.9617420678939936,0.5313153358621605,6.47581428191242,13.090559744018721,2.0200042724609375,2.252883277679274,1.7061679840087862,-1.0449982980886148,4.457334266106187,0.33058484296009283,3.0817511250574796,-2.974780736816413,71.8723217585917,6.680535053379188,1.3755831410487005,10,-1.3266677856445312,-4.220001220703125,2.6533336639404297,5.115001678466797,8.553329467773438,2,0.11760413515900825,2.0485467097271193,80.63666534423828,5.686992225037128,82.413330078125,1.6583959246534772,81.92333221435547,0.11760413515900825
8985,2015-10-29,86.03666687011719,87.28333282470703,83.0,86.65666961669922,6517500.0,0.04599610299830936,3.572963374752078,-0.4198656677861018,63.741233372642135,60.243740973029816,-4.676304403907295,-5.33082494828605,-3.5749287342560336,2.613049032005378,12.154248909917634,5.029998779296875,2.1588953938295106,5.0530006408691435,1.7514710108787455,8.354530270859541,3.4022358258739445,6.7037654558643425,-6.5968557915234385,82.65307530698928,18.133602823530552,1.6507648149951957,10,-3.0183334350585938,-6.016666412353516,-1.8016643524169922,0.763336181640625,4.163330078125014,3,0.07252719207718217,1.1916808079135797,82.25333404541016,2.0485467097271193,80.63666534423828,5.686992225037128,82.413330078125,0.07252719207718217
8986,2015-10-30,88.9433364868164,89.95333099365234,86.01333618164062,86.83999633789062,5585700.0,0.03378407977016584,-1.0976049618901975,-3.3924690826308987,68.21486850854619,59.79882341373601,-7.092447262594021,-7.857213268519359,-6.637693831753381,-0.37994989286403325,12.025818760700218,3.9399948120117188,2.1564929084336057,7.462503433227539,2.7329015385588065,12.192105327896272,5.097702485893166,9.827304380561912,-9.032914103455866,89.75318379513489,26.48332582636008,2.3648009473343667,10,-4.590003967285156,-7.588336944580078,-6.235834121704102,-3.395000457763672,1.3433303833007955,4,0.034628723447053034,3.572963374752078,86.03666687011719,1.1916808079135797,82.25333404541016,2.0485467097271193,80.63666534423828,0.034628723447053034
8987,2015-11-02,89.9433364868164,90.23999786376952,88.47333526611328,89.47333526611328,3035100.0,0.011243113194300047,2.3229056051431325,0.22345468988606726,69.12692255416411,60.17019859630142,-7.469083956147358,-8.542798126851707,-7.704040640209556,-1.4628310239356495,12.584461980296386,1.7666625976562358,2.5025838216993606,7.984836578369141,1.9653223353310665,14.004350821407215,4.9750794568500964,10.994593699888185,-9.229481414632517,97.07530686186698,35.86680897637014,3.009757121519037,11,-5.4466705322265625,-8.445003509521484,-7.680002212524414,-4.395000457763672,-0.7066726684570312,0,0.028647593661679238,-1.0976049618901975,88.9433364868164,3.572963374752078,86.03666687011719,1.1916808079135797,82.25333404541016,0.028647593661679238
8988,2015-11-03,89.99666595458984,90.18000030517578,89.0999984741211,89.8566665649414,2337000.0,0.0005929229430048366,3.2631531395874114,0.2978702681644049,71.83031751463423,61.80738485828561,-6.631760361928784,-8.138930241706959,-7.7489208048679075,-1.589673264076481,12.850522207398685,1.0800018310546875,2.42322920600796,7.48299942016601,0.6594058476456439,14.306592992686376,4.071202633905827,10.894796206426193,-8.330196603247387,97.52291924906271,34.40478494731242,3.411796786260181,11,-5.100002288818359,-8.498332977294922,-9.692499160766602,-5.308330535888672,-1.1500015258789062,1,0.011926372258900697,2.3229056051431325,89.9433364868164,-1.0976049618901975,88.9433364868164,3.572963374752078,86.03666687011719,0.011926372258900697
8989,2015-11-04,90.23332977294922,90.73666381835938,89.34666442871094,90.41999816894531,2483100.0,0.002629695398702836,2.390243675508704,-1.3333514986376023,80.25166621466269,64.03983623606977,-5.787040767865221,-7.954350857422867,-7.913281408338236,-1.888309081226339,12.886013328973323,1.3899993896484375,2.35641535933064,7.1933300018310575,-0.30881282895607853,14.695472832618194,3.4422585864374895,10.944401417224626,-7.709507570364053,93.4941719424886,21.79960984476631,3.7510714153935694,11,-4.8166656494140625,-8.126663208007812,-10.234994888305664,-5.778327941894531,-2.9399948120117188,2,-0.0173254340490111,3.2631531395874114,89.99666595458984,2.3229056051431325,89.9433364868164,-1.0976049618901975,88.9433364868164,-0.0173254340490111
8990,2015-11-05,89.37000274658203,90.7300033569336,89.17666625976562,90.49666595458984,3048900.0,-0.009567717699652034,-1.0528645465728286,6.035639841419054,73.65329929624855,66.11072897796706,-4.2654975998006535,-6.812878966868823,-7.060339683803932,-1.0939340464962868,13.395747674662232,1.5533370971679688,2.5351965772426865,5.931669616699224,-2.03612182498793,13.899461058386379,1.9477738958556472,9.915565337542802,-5.860639550103954,71.06571517179889,0.22745551386212526,3.983895720843575,11,-3.953338623046875,-7.263336181640625,-10.013334274291992,-4.915000915527344,-1.5900039672851562,3,0.016075424890333423,2.390243675508704,90.23332977294922,3.2631531395874114,89.99666595458984,2.3229056051431325,89.9433364868164,0.016075424890333423
8991,2015-11-06,89.07666778564453,89.63999938964844,88.28333282470703,89.1933364868164,2045100.0,-0.0032822530146864315,1.6864830566089046,0.1035524195186695,72.8518051402686,67.28038223172457,-3.1857704938519618,-6.197509739003124,-6.822062259268364,-0.8779179440025615,13.92779387182697,1.3566665649414062,3.0082925044569038,5.232167816162104,-3.025182711102417,13.489518343426624,1.1034925525298434,9.360843079794364,-4.700028514540705,32.337053703317856,-36.35555035132399,4.1286752636322595,11,-3.660003662109375,-5.825000762939453,-9.821666717529297,-4.621665954589844,-1.279998779296875,4,0.012610812578899733,-1.0528645465728286,89.37000274658203,2.390243675508704,90.23332977294922,3.2631531395874114,89.99666595458984,0.012610812578899733
8992,2015-11-09,88.85333251953125,89.23332977294922,87.86000061035156,89.17333221435547,1579500.0,-0.0025072251989793903,5.2424788888696225,2.742806696311797,76.587772378512,69.89563286281766,-2.1823501016040723,-5.666389446961091,-6.6439750041607795,-0.7514425451650482,14.413074432771056,1.3733291625976562,3.2420295668830192,4.628999328613276,-3.823708657004971,13.081707314231522,0.4026453358041522,8.855353321422399,-3.713490302756753,34.530698846306855,-36.065982566078354,4.226353992809124,11,-3.2766685485839844,-4.7350006103515625,-10.231664657592773,-4.3983306884765625,0.986663818359375,0,0.016131464177450816,1.6864830566089046,89.07666778564453,-1.0528645465728286,89.37000274658203,2.390243675508704,90.23332977294922,0.016131464177450816
8993,2015-11-10,88.19000244140625,88.836669921875,87.68333435058594,88.413330078125,1334400.0,-0.0074654496271052695,1.1557526667046945,0.6978995303149512,75.47136572499548,72.41436118940821,-0.3742603439697376,-4.729129083087116,-6.009817952182743,-0.18172286210415223,15.008318475143323,1.1699981689453125,3.6428067055813216,3.637835693359378,-4.899919938680057,12.175591325398813,-0.6310421226603466,7.906713509379102,-2.378541632441568,16.59395411363148,-56.429037260128865,4.268877816019721,11,-1.3216705322265625,-4.0716705322265625,-9.542501449584961,-3.7350006103515625,-0.45667266845703125,1,0.011868254314297388,5.2424788888696225,88.85333251953125,1.6864830566089046,89.07666778564453,-1.0528645465728286,89.37000274658203,0.011868254314297388
8994,2015-11-11,88.7066650390625,89.21333312988281,87.59333038330078,88.2933349609375,1549500.0,0.005858516649883461,1.2710325354553038,-1.8507789013391638,71.59579718252975,73.28709050161795,0.13493941604275506,-4.8759534058827825,-6.472020720647279,-0.8069202121057799,15.717488232191656,1.6200027465820312,3.9443476195652636,3.760998535156247,-4.781170997986635,12.30316806829913,-0.510086231415201,8.032083301727695,-2.3041798689704507,35.49412594556466,-33.22100256299568,4.271084766571444,11,-0.3316650390625,-4.5883331298828125,-10.059164047241211,-4.2516632080078125,-3.296661376953125,2,0.0015782285309315913,1.1557526667046945,88.19000244140625,5.2424788888696225,88.85333251953125,1.6864830566089046,89.07666778564453,0.0015782285309315913
8995,2015-11-12,87.36333465576172,88.41666412353516,87.11000061035156,88.13666534423828,1529700.0,-0.015143511287559308,-1.0416636864315858,-1.870976077968104,67.25161451412633,73.18006228001575,1.8844143867793548,-3.0037907586665824,-5.148787316484686,0.42247494417188136,15.618701587257922,1.5966644287109375,4.56614113645368,1.984168243408206,-6.089129938923023,10.057466425739435,-2.0524808477574084,6.02081733457382,-0.4407480478775909,10.013208207181886,-56.1735293091084,4.0366490911656125,11,1.55999755859375,-2.7233352661132812,-8.71583366394043,-2.9083328247070312,-0.33333587646484375,3,-0.0008012479731919209,1.2710325354553038,88.7066650390625,1.1557526667046945,88.19000244140625,5.2424788888696225,88.85333251953125,-0.0008012479731919209
8996,2015-11-13,87.5433349609375,88.32333374023438,86.50666809082031,87.43333435058594,2157300.0,0.0020603644067049842,1.1756498697976152,-0.1422426550383773,66.59481503346112,72.89871699993763,1.659448159557769,-2.8173562805569645,-5.366012873660111,0.14194822888990188,15.744215102036469,1.8166656494140625,5.143884040872436,1.8398349761962862,-6.020685037253344,9.700354989645916,-2.0904250305285217,5.770094982921094,3.193328857421875,38.01963686627177,-25.289411472901925,3.9302600067248132,11,1.0783309936523438,-2.9033355712890625,-8.680000305175781,-3.0883331298828125,-0.26000213623046875,4,0.0027033904804401043,-1.0416636864315858,87.36333465576172,1.2710325354553038,88.7066650390625,1.1557526667046945,88.19000244140625,0.0027033904804401043
8997,2015-11-16,88.97000122070312,89.17333221435547,86.76000213623047,87.5433349609375,2131200.0,0.016296686211488387,1.6327310256431598,12.969621306699958,77.58167812171254,73.53775706739079,0.08961904322021041,-3.8081479627572037,-6.792494554789613,-1.3812688616644948,16.091993799007703,2.413330078125,5.254660234447584,2.8658344268798857,-4.7901758185867465,10.521844672346518,-0.9621706958534304,6.693839549613202,1.682062683105471,91.00989942723132,23.89136869307555,3.8280051227333147,11,-0.34833526611328125,-4.3300018310546875,-10.007499694824219,-4.5149993896484375,0.0800018310546875,0,-0.013187953223073978,1.1756498697976152,87.5433349609375,-1.0416636864315858,87.36333465576172,1.2710325354553038,88.7066650390625,-0.013187953223073978
8998,2015-11-17,89.91000366210938,91.0566635131836,89.00333404541016,89.11333465576172,2977500.0,0.01056538640563165,-3.0393225121381993,0.5584130141821215,76.53041424535799,73.12428462635692,-0.9655020803958507,-4.170999243504951,-7.804881799039492,-2.4159443060914896,16.633824681078316,2.0866622924804688,5.018399424396932,3.3036701202392607,-3.935891136153913,10.543231376632434,-0.316110507957319,6.92345074843584,-3.4033355712890625,74.79865923736159,7.939352894342221,3.6197806281965867,11,-1.1283378601074219,-5.110004425048828,-10.767501831054688,-5.4550018310546875,-1.5200042724609375,1,-0.0007786377640672804,1.6327310256431598,88.97000122070312,1.1756498697976152,87.5433349609375,-1.0416636864315858,87.36333465576172,-0.0007786377640672804
8999,2015-11-18,90.87000274658205,91.0,89.39666748046875,89.4800033569336,1925700.0,0.010677333393072086,-1.059950204865808,1.7447639842560583,70.82140554141935,72.80962976470924,-2.0402451618560065,-4.460529237997591,-8.78085794373824,-3.4296964537488464,16.936188411127734,1.60333251953125,4.681194295987922,3.692835617065441,-2.9475485516844344,10.333219785815317,0.3726435326905033,7.013027701440379,-4.272334747314474,95.89756144183995,29.75399300212004,3.3201920843749386,11,-2.0883369445800923,-6.070003509521499,-11.727500915527358,-6.415000915527358,-2.793334960937514,2,-0.034518244512222296,-3.0393225121381993,89.91000366210938,1.6327310256431598,88.97000122070312,1.1756498697976152,87.5433349609375,-0.034518244512222296
9000,2015-11-19,90.94000244140624,91.66666412353516,90.73332977294922,91.0,1659600.0,0.0007703278607726904,-2.9435866026240287,-0.043163730171808454,61.38352447457538,71.53537635741,-2.083189711772448,-4.058944785566823,-8.84894220168188,-3.5469349406334487,18.204220717437593,0.9333343505859375,4.272590983772616,3.3313350677490092,-3.095509534209654,9.758179669707673,0.11791276676967755,6.544757368728341,-4.253154531860346,85.91739843360693,21.820083551180304,3.2134223009793343,11,-1.8533363342285014,-5.835002899169908,-11.225000381469712,-6.485000610351548,-2.6433334350585795,3,-0.06080930977387988,-1.059950204865808,90.87000274658205,-3.0393225121381993,89.91000366210938,1.6327310256431598,88.97000122070312,-0.06080930977387988
9001,2015-11-20,91.42666625976562,91.97666931152344,90.66666412353516,90.8733367919922,2301900.0,0.0053514823542362144,-1.7103327440333376,-9.222533062052513,58.98264208128699,69.57925076882943,-2.4601627308905876,-4.0023399902519685,-9.32799601491287,-4.109303804144957,19.941996140464845,1.3100051879882812,3.68878388074657,3.342832183837885,-2.7084223450919893,9.39408671276776,0.3172049193729407,6.368459448302829,-4.540625701660161,89.45681153739841,28.311096080011282,3.025627264464939,11,-2.18499755859375,-6.166664123535156,-11.78499984741211,-6.9716644287109375,-3.9433364868164062,4,-0.048089552647328726,-2.9435866026240287,90.94000244140624,-1.059950204865808,90.87000274658205,-3.0393225121381993,89.91000366210938,-0.048089552647328726
9002,2015-11-23,91.8133316040039,93.15333557128906,91.42666625976562,91.42666625976562,2149800.0,0.004229240330601902,-7.93107870799708,0.6987976725588244,60.5743285851572,67.92402441995851,-2.6628207064733402,-3.845851831118864,-9.662533650561528,-4.553482006304904,21.88490581098133,1.7266693115234375,3.361393763771133,3.2594974517822237,-2.3837662794194046,8.902761182983852,0.4378655861814025,6.081129317383045,-4.621853320693361,67.71075964842292,10.705238569434634,2.821631865600815,11,-1.9833297729492188,-5.859996795654297,-12.27499771118164,-7.358329772949219,-5.279998779296875,0,-0.04933922666955404,-1.7103327440333376,91.42666625976562,-2.9435866026240287,90.94000244140624,-1.059950204865808,90.87000274658205,-0.04933922666955404
9003,2015-11-24,92.1066665649414,92.84333038330078,90.46666717529295,90.85333251953124,1947300.0,0.003194905966408701,-1.345393560433502,3.24139223772226,60.832728921924165,66.72812794655789,-2.617397673658701,-3.4106918303137945,-9.885502731388513,-4.915396280906521,23.288000362304174,2.3766632080078267,3.0687874798381074,2.979332351684576,-1.4841694865144461,7.442834189883598,0.7475814325850649,5.211083270784087,-4.438239698592582,72.13836886720797,18.93262999782113,2.2317509190995146,11,-2.2766647338867188,-6.153331756591797,-12.56833267211914,-7.651664733886719,-7.19000244140625,1,-0.03318612677214239,-7.93107870799708,91.8133316040039,-1.7103327440333376,91.42666625976562,-2.9435866026240287,90.94000244140624,-0.03318612677214239
9004,2015-11-25,91.92666625976562,92.5500030517578,91.70333099365234,92.49666595458984,1275300.0,-0.0019542592505925604,1.5024522792103727,-0.45478673216578797,66.0527377226187,66.59491941416816,-2.1597241597276167,-2.602250766436242,-9.63534768854278,-4.825251389256863,25.12627343900912,0.8466720581054545,2.731151271167647,2.3156654357910185,-0.9462114835599209,5.577542355141958,0.6847269761155559,3.946603895466481,-3.8194466970215757,54.34236270648361,3.255514111894655,1.6309384596754666,11,-2.0966644287109375,-5.973331451416016,-12.127498626708984,-7.4716644287109375,-6.666664123535156,2,-0.038472698010426076,-1.345393560433502,92.1066665649414,-7.93107870799708,91.8133316040039,-1.7103327440333376,91.42666625976562,-0.038472698010426076
9005,2015-11-27,92.27666473388672,92.82333374023438,91.7300033569336,92.05999755859376,602700.0,0.0038073661143336324,-1.494321395935773,-0.38011805490487527,69.95013299137364,66.96773252060288,-1.9438937602628101,-2.593779248573071,-9.93697267447908,-5.249665059741403,25.759752232519155,1.0933303833007812,2.4681669461643025,2.353664016723627,-0.652374366812623,5.359702400259877,0.8506448249555092,3.856683208491745,-3.7657558904590616,67.36959281209285,13.336371324745123,1.503019191768122,11,-2.319995880126953,-5.923332214355469,-12.477497100830078,-7.821662902832031,-9.483329772949219,4,-0.045515266078963834,1.5024522792103727,91.92666625976562,-1.345393560433502,92.1066665649414,-7.93107870799708,91.8133316040039,-0.045515266078963834
9006,2015-11-30,92.02333068847656,92.25666809082031,91.2300033569336,92.24333190917969,2606100.0,-0.0027453749671245697,7.3240752195966845,-1.015387865769988,69.6894594779022,66.0908193379573,-1.1043796735798708,-2.2112401567797946,-9.567147835640625,-5.054186808414755,25.574557821970913,1.046661376953125,2.311677233664369,1.9463302612304716,-1.162217983299442,5.054878505760385,0.39205613896551483,3.5006043834954284,-3.1410277068199974,57.940291980337975,1.3806421514169926,1.5542741222649596,11,-0.9449958801269531,-5.3983306884765625,-12.105829238891602,-7.568328857421875,-11.5,0,-0.04049692240269642,-1.494321395935773,92.27666473388672,1.5024522792103727,91.92666625976562,-1.345393560433502,92.1066665649414,-0.04049692240269642
9007,2015-12-01,92.5199966430664,94.0,92.20333099365234,92.3566665649414,1953000.0,0.005397174291280393,-6.645380170118823,-0.7424053266749896,77.46299900414505,66.1944398667114,-1.1672732665563785,-2.6403433676462384,-9.913574437330794,-5.610665673595491,25.532123448232007,1.9766693115234375,2.344205885917475,2.3141632080078125,-0.9791473477514927,5.607473763767118,0.6675079301281528,3.960818485887472,-3.2960110542392442,58.11310650996193,-3.357273717402336,1.6466552778796533,12,-0.8216629028320312,-5.4716644287109375,-12.972496032714844,-8.064994812011719,-11.930000305175781,1,-0.054438684099267554,7.3240752195966845,92.02333068847656,-1.494321395935773,92.27666473388672,1.5024522792103727,91.92666625976562,-0.054438684099267554
9008,2015-12-02,91.06999969482422,92.586669921875,90.6999969482422,92.586669921875,2070900.0,-0.015672254656862394,1.4879145643961118,-9.2859211509716,63.40266714664114,65.37013560062493,0.5191694818680048,-1.165571455263148,-8.251653000101726,-4.250118166413358,25.15493718381121,1.8866729736327983,2.3733598122434216,0.8104995727539119,-2.5033764692356897,4.1243756147435136,-0.8464384482408889,2.4674375937487127,-1.36841266487977,11.212194073121516,-51.33215989718981,1.6569380209948013,12,1.1633338928222656,-4.02166748046875,-11.59000015258789,-6.614997863769531,-10.413330078125,2,-0.04981516290018195,-6.645380170118823,92.5199966430664,7.3240752195966845,92.02333068847656,-1.494321395935773,92.27666473388672,-0.04981516290018195
9009,2015-12-03,88.66999816894531,91.4499969482422,88.22333526611328,91.40333557128906,3088800.0,-0.02635337140574634,1.2830205994126662,1.8021962543952754,56.61713739947779,64.84053703672521,2.876809190714667,1.1713602858510512,-5.613491878075422,-1.966139389144928,24.147914095601386,3.2266616821289205,2.050163682808943,-1.5113353729248047,-4.900701399331382,1.8780306534817726,-3.2060183861280933,0.18334764027848394,5.3300018310546875,7.732193634362135,-58.91827183089747,1.6946830132032895,12,2.441669464111328,-1.4616661071777344,-9.189998626708984,-4.214996337890625,-6.529998779296875,3,-0.042329244647764996,1.4879145643961118,91.06999969482422,-6.645380170118823,92.5199966430664,7.3240752195966845,92.02333068847656,-0.042329244647764996
9010,2015-12-04,90.8066635131836,90.85333251953124,89.25666809082031,89.27999877929688,2109300.0,0.024096824048278842,-1.029667489416573,-0.5585350467811446,63.79260419159012,65.37497727120332,0.8037651380348763,-0.8982069987866481,-7.43046346328002,-4.196297215516154,23.17467112031447,2.1833343505859233,1.7463363839369208,0.5534969329833928,-2.8243454177451213,3.9313392837119068,-1.1354242423808643,2.2424181083476498,3.077803192138674,44.720065402379156,-24.49648026164646,1.6889211753642561,12,0.3050041198730469,-2.3066635131835938,-11.326663970947266,-6.351661682128906,-10.419998168945312,4,-0.06108209642729401,1.2830205994126662,88.66999816894531,1.4879145643961118,91.06999969482422,-6.645380170118823,92.5199966430664,-0.06108209642729401
9011,2015-12-07,90.1999969482422,91.3066635131836,89.37333679199219,90.3499984741211,1391400.0,-0.006680859547860352,-1.144183783555095,-0.09825439898451366,55.58581444693453,64.82069792251193,1.3612834165285648,-0.21404250911710676,-6.501230039413642,-3.5762026286667066,22.682237690430753,1.9333267211914062,1.5249333366397764,-0.10933609008787926,-3.4418623697197717,3.223190189544013,-1.7755992299038326,1.556927049728074,3.57124712829588,34.21804403038224,-30.90991390812443,1.666263139815947,12,0.9116706848144389,-0.1933288574218892,-8.680830001831069,-5.744995117187514,-9.119995117187514,0,-0.0821137720387588,-1.029667489416573,90.8066635131836,1.2830205994126662,88.66999816894531,1.4879145643961118,91.06999969482422,-0.0821137720387588
9012,2015-12-08,90.2866668701172,91.11000061035156,89.33999633789062,89.3499984741211,1488900.0,0.0009608639113893869,-2.700334149434179,-6.244392452063145,51.8542667289639,63.823091012183006,1.1569476071587133,-0.19797510230158366,-6.183205595446353,-3.674245166529616,22.373341602586695,1.7700042724609375,1.4712495027560806,-0.09433288574217613,-3.3559139698012785,3.1672481983169263,-1.7251234277717202,1.536457656287368,3.3736190302123816,47.28795214640073,-15.930307260436692,1.6307905420295503,12,0.8250007629394389,-0.03333282470704546,-7.432500839233413,-6.383331298828139,-9.586669921875014,1,-0.10813707627158042,-1.144183783555095,90.1999969482422,-1.029667489416573,90.8066635131836,1.2830205994126662,88.66999816894531,-0.10813707627158042
9013,2015-12-09,89.23666381835938,91.27666473388672,88.98999786376953,89.88999938964844,1341000.0,-0.011629657934635218,-2.9883696172885506,-0.6975099982894878,42.02990057711873,61.15388688490523,1.9635120027254658,0.9849611570018624,-4.7149571229467995,-2.6504049440553956,22.07278572117805,2.2866668701171875,1.3824922571916005,-1.196669006347662,-4.34173493491781,1.9483969222224857,-2.7692019706327358,0.3758639579374119,4.314883069285884,31.404859017556163,-26.536269085007774,1.5725329642850758,12,1.8750038146972656,1.0166702270507812,-6.239164352416992,-6.2216644287109375,-9.453330993652344,2,-0.09689590702392215,-2.700334149434179,90.2866668701172,-1.144183783555095,90.1999969482422,-1.029667489416573,90.8066635131836,-0.09689590702392215
9014,2015-12-10,88.84666442871094,89.99666595458984,88.66666412353516,89.73999786376953,1493400.0,-0.004370394106645192,-1.1223421416266428,1.367342410724712,40.09461412829234,57.83660701122954,2.090506555932606,1.4608871676526292,-3.94388532464896,-2.2857487347124703,21.559779190136997,1.3300018310546875,1.2223955444308672,-1.5936683654785213,-4.723137582855273,1.5358008518982302,-3.15840297416689,-0.028933756790152643,4.598318226503679,6.818194954194723,-45.61847206175473,1.5647346086883756,12,2.265003204345703,1.4066696166992188,-5.649166107177734,-7.348331451416016,-7.056663513183594,3,-0.09218123004024792,-2.9883696172885506,89.23666381835938,-2.700334149434179,90.2866668701172,-1.144183783555095,90.1999969482422,-0.09218123004024792
9015,2015-12-11,87.2933349609375,88.84666442871094,87.0999984741211,88.84666442871094,2160000.0,-0.017483261501840652,1.2489317183862316,1.738801445029934,32.23496265749566,53.674996253406576,3.199023812490438,3.1712976255720378,-2.1178944138798386,-0.8027123017442221,21.374890762561133,1.7466659545898438,0.9783829777274775,-3.143497848510748,-6.287579216737896,0.0005835197164003603,-4.715538532624322,-1.5714571643971738,6.0472147464950865,4.595956298424306,-41.37510260877111,1.5720406841135717,12,3.256664276123047,2.9599990844726562,-3.5316696166992188,-5.546669006347656,-5.303337097167969,4,-0.05903469690549801,-1.1223421416266428,88.84666442871094,-2.9883696172885506,89.23666381835938,-2.700334149434179,90.2866668701172,-0.05903469690549801
9016,2015-12-14,87.77999877929688,87.86333465576172,86.73666381835938,87.37999725341797,1471200.0,0.00557503981921581,2.976438909458095,-0.2575123527736029,32.81249695203428,48.713829358727615,2.287722241443177,2.8493613928505965,-2.375209672914707,-1.3404680130589952,21.572102319206092,1.1266708374023438,0.6908024172777374,-2.6686672210693416,-5.768363746586672,0.43102930444798915,-4.218515483828014,-1.1188189583106691,5.310928878803253,22.980941641865538,-19.404089904107625,1.5498482627586683,12,1.8816680908203125,2.4733352661132812,-4.018333435058594,-6.033332824707031,-4.443328857421875,0,-0.08422571813480506,1.2489317183862316,87.2933349609375,-1.1223421416266428,88.84666442871094,-2.9883696172885506,89.23666381835938,-0.08422571813480506
9017,2015-12-15,87.79666900634766,88.94667053222656,87.57333374023438,88.71666717529297,1853700.0,0.00018990917387329276,-1.0097581671616462,-2.299986648610502,31.189999254152767,45.13464403734002,1.7104614295589897,2.8883691826069366,-2.2024196513350063,-1.3907686410722135,21.234842305082775,1.3733367919921875,0.30677419409697393,-2.5933303833007812,-5.851239503397679,0.6645787367961162,-4.222284943349223,-0.9643758232523396,4.913002821368025,23.34812718567825,-14.642382722755045,1.628954560048447,12,1.296661376953125,2.4566650390625,-3.462503433227539,-6.0500030517578125,-6.4166717529296875,1,-0.07650252852767525,2.976438909458095,87.77999877929688,1.2489317183862316,87.2933349609375,-1.1223421416266428,88.84666442871094,-0.07650252852767525
9018,2015-12-16,89.83999633789062,90.07666778564452,88.36666870117188,88.72666931152344,2366700.0,0.02327340381666687,1.1554566087090528,-1.2101404806528122,42.16715028197847,43.52908991317342,-0.587468992851754,0.8848973071102932,-3.980387433270849,-3.4504377640138273,20.325920404170354,2.279998779296861,-0.03866185996319871,-0.5465026855468693,-3.8067328557411884,2.7137274846474497,-2.176617770644029,1.0836123995502902,2.5112950092636765,92.91403692713976,54.637648732688426,1.6301150850971564,12,-0.8183326721191406,0.41333770751953125,-4.992498397827148,-8.093330383300781,-6.6999969482421875,2,-0.10173641765603658,-1.0097581671616462,87.79666900634766,2.976438909458095,87.77999877929688,1.2489317183862316,87.2933349609375,-0.10173641765603658
9019,2015-12-17,87.73332977294922,90.33333587646484,87.6933364868164,90.163330078125,1712400.0,-0.023449094510402446,-1.103596168868868,-2.1826473692145334,34.932554976195874,40.32241777812961,1.5336367775404085,2.8928409012919616,-1.6535899492693744,-1.4140436211824579,19.24336024702376,2.6399993896484375,-0.581023696099578,-2.496335601806635,-5.95441002725849,0.96173882364522,-4.225372814532562,-0.7672983890807075,4.281083922477393,27.710782036514974,-6.601078062323939,1.7290372127259264,12,1.2883338928222656,2.5200042724609375,-2.2399978637695312,-5.986663818359375,-3.649993896484375,3,-0.09061547041262996,1.1554566087090528,89.83999633789062,-1.0097581671616462,87.79666900634766,2.976438909458095,87.77999877929688,-0.09061547041262996
9020,2015-12-18,85.41000366210938,87.25,85.36333465576172,87.00666809082031,2318100.0,-0.026481681669355606,-1.2327368268987684,0.6570634683913911,30.715398723706812,37.559038253326534,3.3647856121949786,5.038982499379614,0.8127113201745573,0.7983875650909198,18.181375926319415,2.3699951171875,-0.9913328848059706,-4.543161773681646,-8.595382475520893,-0.4909410718423999,-6.5692721246012695,-2.517051422762023,6.287745040693196,0.939013981591212,-29.12887634985697,2.0261103509196268,12,2.9099960327148438,4.271663665771484,0.8366622924804688,-3.6633377075195312,-2.19000244140625,4,-0.04238382614878611,-1.103596168868868,87.73332977294922,1.1554566087090528,89.83999633789062,-1.0097581671616462,87.79666900634766,-0.04238382614878611
9021,2015-12-21,87.02999877929688,87.11000061035156,84.89666748046875,86.04666900634766,2479200.0,0.01896727605347448,2.8717194162512762,-0.6158650216458491,34.9753599954566,35.68360417182572,1.3944828350572607,3.2387645081135332,-0.628029103493887,-0.9195243883165602,17.02372875654121,2.2133331298828125,-1.1408914891634652,-2.703333282470709,-6.893660598028276,1.4869940330868587,-4.798496940249493,-0.608169624691925,4.160996799742421,39.23968032332531,12.19389918368486,2.095163657778784,12,1.0566673278808594,2.4183349609375,-0.24833297729492188,-5.283332824707031,-1.8066635131835938,0,-0.05791107648189797,-1.2327368268987684,85.41000366210938,-1.103596168868868,87.73332977294922,1.1554566087090528,89.83999633789062,-0.05791107648189797
9022,2015-12-22,87.28333282470703,87.64666748046875,86.58000183105469,87.3499984741211,1143900.0,0.0029108818679015602,2.2323022148240623,-0.06779582114565472,38.910571561608236,35.33701205899123,0.7490997028997413,2.7707091407462485,-0.7052478055823599,-1.2694446963486143,15.312870632631395,1.0666656494140625,-1.5876444260431697,-2.223499298095703,-6.430124599451531,1.983126003260125,-4.32681194877361,-0.12018664741779617,3.278229944475214,43.89940990324097,14.237315816023646,2.103312650677913,12,0.3316688537597656,2.1650009155273438,-0.6525001525878906,-5.5366668701171875,-2.3333358764648438,1,-0.04521668427531522,2.8717194162512762,87.02999877929688,-1.2327368268987684,85.41000366210938,-1.103596168868868,87.73332977294922,-0.04521668427531522
9023,2015-12-23,89.05000305175781,89.4366683959961,87.75,87.92666625976562,1353300.0,0.020240636669990764,-1.2844226298114183,-16.85030899519341,51.15573351302335,36.566025323961334,-1.1698556722721634,0.804549607128493,-2.2837855488354677,-3.125803622503625,13.823732370989106,2.1533355712890625,-1.849047952503554,-0.30399589538573935,-4.331191657504036,3.723199866732557,-2.3175937764448946,1.709601985673416,0.945070188553089,76.39486664935903,42.142895469140115,2.013597881059149,12,-1.4350013732910156,0.3983306884765625,-2.419170379638672,-7.303337097167969,-6.066673278808594,2,-0.08613144902288061,2.2323022148240623,87.28333282470703,2.8717194162512762,87.02999877929688,-1.2327368268987684,85.41000366210938,-0.08613144902288061
9024,2015-12-24,88.38999938964844,89.4800033569336,88.27666473388672,88.77333068847656,340800.0,-0.007411607405850007,-2.945368586937489,-0.34124342900609894,41.92470910474983,37.64266381810069,-0.6497727561131228,1.2501032684059084,-1.4137571122630561,-2.556564709996252,12.261351301136115,1.203338623046875,-2.102757644432728,-0.7871662139892521,-4.645778714096352,3.0714462861178475,-2.716472464042809,1.1421400360643048,1.0952332746782503,76.21810845497356,41.50200394708199,1.929306250053551,12,-0.7749977111816406,1.0583343505859375,-1.5991668701171875,-6.483333587646484,-2.7699966430664062,3,-0.059395859670238194,-1.2844226298114183,89.05000305175781,2.2323022148240623,87.28333282470703,2.8717194162512762,87.02999877929688,-0.059395859670238194
9025,2015-12-28,88.07666778564453,88.58000183105469,87.75,87.75,913200.0,-0.0035448761869841805,-4.081626456781185,-0.8521813549876602,42.763017955352105,38.748277262913774,-0.23874687202307143,1.2992622325190837,-0.8206148043627479,-2.3215724608724884,10.574518297777287,0.8300018310546875,-2.178845879043152,-0.8904979705810518,-4.487117184118816,2.706121242956712,-2.688807577349934,0.9078116361878301,1.4033355712890625,69.38178634267004,33.17327949457489,1.7983096067688804,12,-0.4616661071777344,1.3716659545898438,-1.2858352661132812,-6.170001983642578,-1.323333740234375,0,-0.04533927099624624,-2.945368586937489,88.38999938964844,-1.2844226298114183,89.05000305175781,2.2323022148240623,87.28333282470703,-0.04533927099624624
9026,2015-12-29,88.29666900634766,88.7933349609375,87.97000122070312,88.66999816894531,1276200.0,0.0024978376933895152,1.6559035255029841,-1.1428404605647289,43.27854286525643,40.091448775258634,-0.42214398523483965,0.8282169258065721,-0.8286685474020885,-2.603728083965393,9.097281895302531,0.823333740234375,-2.2011186752161933,-0.48416366577149006,-3.788370006593837,2.820042675050857,-2.1362668361826564,1.1679395046396763,1.1833343505859375,59.1953886911386,23.380899282428025,1.6521031704111704,12,-0.6816673278808594,1.1516647338867188,-1.200836181640625,-6.085002899169922,-2.9233322143554688,1,-0.057495575345878236,-4.081626456781185,88.07666778564453,-2.945368586937489,88.38999938964844,-1.2844226298114183,89.05000305175781,-0.057495575345878236
9027,2015-12-30,87.48332977294922,88.79666900634766,87.23332977294922,87.98332977294922,1587300.0,-0.009211437334515571,-2.126678466796875,1.3393006764351256,43.98168734722652,40.29306400473064,0.3822740677582175,1.3121491657575177,0.19476073147998818,-1.8452364873818823,7.022793013144699,1.5633392333984375,-1.9983034321259083,-1.0456695556640625,-3.884988181919894,1.7936490705917691,-2.465328868791971,0.3739897574638462,1.5383399963378963,11.12756217824203,-24.201882648427343,1.419659313127915,12,0.13167190551757812,1.9650039672851562,-0.23249435424804688,-5.116661071777344,-5.2733306884765625,2,-0.025833430354119336,1.6559035255029841,88.29666900634766,-4.081626456781185,88.07666778564453,-2.945368586937489,88.38999938964844,-0.025833430354119336
9028,2015-12-31,86.53333282470703,87.83333587646484,86.52999877929688,87.13666534423828,1854300.0,-0.010859176836407247,-3.273232108462366,1.2066650390625,42.35345978500828,41.11760898348757,0.9095419702778145,2.007784055759899,1.383279495232074,-0.978256042486322,5.907651706890225,1.3033370971679688,-1.8540329254393697,-1.7688331604003906,-4.475166992878414,0.9375006720776327,-3.122000076639395,-0.4156662441613861,2.263336181640625,0.11301831310469324,-37.21917359530466,1.3531669162390114,12,0.6550025939941406,2.9150009155273438,1.3583354949951172,-3.5783309936523438,-2.3899993896484375,3,-0.018297410082103838,-2.126678466796875,87.48332977294922,1.6559035255029841,88.29666900634766,-4.081626456781185,88.07666778564453,-0.018297410082103838
9029,2016-01-04,84.91666412353516,86.68000030517578,83.70333099365234,85.7699966430664,3405000.0,-0.018682612218886896,1.2269292237442921,1.4143651997976732,42.176854347827174,42.39110405283427,2.3296353115433988,3.508739790136687,3.2379271318947076,0.5582987980496057,6.451268751314097,2.9766693115234375,-1.7324392548509167,-3.1978351593017607,-6.289831614576201,-0.10583870402732032,-4.743833386938988,-1.6518369316645334,3.8800048828125,23.821963648564846,-16.921991435860186,1.545998227637221,1,1.6750030517578125,3.9350013732910156,2.975004196166992,-1.9616622924804688,-0.6800003051757812,0,-0.02276743169954676,-3.273232108462366,86.53333282470703,-2.126678466796875,87.48332977294922,1.6559035255029841,88.29666900634766,-0.02276743169954676
9030,2016-01-05,85.26000213623047,86.22000122070312,84.94667053222656,85.52333068847656,2271900.0,0.004043234814262497,-1.8614437691272405,0.3085884414562621,41.62606473896878,43.130071246557854,2.1934462535107286,2.876008118167533,3.0493712911911075,0.12458695540418319,7.024263536312719,1.3033370971679688,-1.9087781347760284,-2.5771640777587947,-5.647368355981683,0.4930402004640939,-4.112266216870239,-1.0420619386473504,2.925466308593755,30.56288702414941,-11.91458318477519,1.5351021391114432,1,1.3316650390625,3.591663360595703,2.6316661834716797,-2.3050003051757812,-2.6333389282226562,1,0.004222385659530481,1.2269292237442921,84.91666412353516,-3.273232108462366,86.53333282470703,-2.126678466796875,87.48332977294922,0.004222385659530481
9031,2016-01-06,82.7933349609375,84.1066665649414,82.17333221435547,83.67333221435547,2370900.0,-0.02893111791566305,1.2137425253014995,3.3418223960596842,35.70203586673138,42.773567280460426,4.465542032587706,5.016536313358941,5.657814310334061,2.470503629306677,7.7456789346687565,3.086669921875,-1.8553435928733109,-4.673498153686523,-8.283092547386829,-1.0639037599862178,-6.478295350536683,-2.8687009568363635,4.854276989746097,9.360882075808572,-34.068352593627594,1.8047971968501557,1,3.0333328247070312,5.293331146240234,5.361665725708008,0.1616668701171875,2.7566680908203125,2,0.04782992599997349,-1.8614437691272405,85.26000213623047,1.2269292237442921,84.91666412353516,-3.273232108462366,86.53333282470703,0.04782992599997349
9032,2016-01-07,80.52333068847656,83.02999877929688,80.1866683959961,81.20999908447266,2640900.0,-0.02741771754371225,-3.181389791144247,0.7803074308800707,23.716398468554488,39.72475227551944,6.342812747220904,6.8698112738541965,8.030343376975168,4.587448302909706,8.709438998916577,2.8433303833007812,-1.5569755093809619,-6.45533561706543,-10.983218644588206,-1.9274525895426535,-8.71927713082681,-4.191394103304049,6.357882099121099,4.4027322142669,-31.41343648335957,2.263941513761387,1,4.310005187988281,6.570003509521484,8.328336715698242,2.431671142578125,5.790000915527344,3,0.06023106672374268,1.2137425253014995,82.7933349609375,-1.8614437691272405,85.26000213623047,1.2269292237442921,84.91666412353516,0.06023106672374268
9033,2016-01-08,80.58999633789062,81.58999633789062,80.34333038330078,81.13333129882812,3592800.0,0.000827904768022858,-1.4051428487319506,0.7912625134717731,27.226367172963066,38.09160317198758,5.531600587011937,6.452993262160177,8.126366999082094,4.338241786022053,9.917717312504305,1.2466659545898438,-1.450419045567088,-5.956336593627924,-11.174957113886421,-0.7377160733694268,-8.565646853757173,-3.3470263334986754,5.220089347050788,6.2114173052565285,-29.364733419777938,2.609310260129248,1,3.90167236328125,5.796672821044922,8.783336639404297,2.7883377075195312,5.7933349609375,4,0.020101784591102678,-3.181389791144247,80.52333068847656,1.2137425253014995,82.7933349609375,-1.8614437691272405,85.26000213623047,0.020101784591102678
9034,2016-01-11,80.65666961669922,81.30000305175781,79.84666442871094,80.83333587646484,2174700.0,0.0008273145779664759,1.618626709739501,0.3251516513143114,32.29893463297995,36.92892724727956,4.752353957083201,6.0515525114464594,8.174394003437612,4.085539700384047,11.415761728794841,1.453338623046875,-1.4834359146772869,-5.48016357421875,-11.200014673727338,0.23968752528983828,-8.340089123973044,-2.620238024464456,4.253669302010948,12.709279525381689,-26.122639525048733,2.8599255497542937,1,3.664997100830078,4.991661071777344,8.984163284301758,2.7216644287109375,4.269996643066406,0,0.0432284625056909,-1.4051428487319506,80.58999633789062,-3.181389791144247,80.52333068847656,1.2137425253014995,82.7933349609375,0.0432284625056909
9035,2016-01-12,82.13999938964844,82.3066635131836,81.0199966430664,81.28333282470703,3054900.0,0.018390664776990917,1.162474755569803,-4.8490671964069785,31.602744051206983,35.63161626794073,2.613148489396252,4.387291195406448,6.703399021484145,2.439683442749981,12.520578142742256,1.649993896484375,-1.9054657823440238,-3.7391670227050753,-9.69892063061107,2.2205865852009197,-6.719043826658066,-0.7592902187520849,1.858878120861874,53.83412701681869,14.431930611350673,2.9798768039529944,1,2.1816673278808594,3.436664581298828,7.020000457763672,1.2383346557617188,3.029998779296875,1,0.025525498469569863,1.618626709739501,80.65666961669922,-1.4051428487319506,80.58999633789062,-3.181389791144247,80.52333068847656,0.025525498469569863
9036,2016-01-13,80.38666534423828,82.61000061035156,80.1433334350586,82.61000061035156,1758000.0,-0.02134567882199323,1.2188890833410542,-2.59533330364697,26.684731640735023,33.70973230055279,3.493869375948094,5.858714936705397,8.355243294000786,4.087836468967211,13.597659297264164,2.4666671752929688,-2.193768206457534,-5.1228343963623075,-11.489441108855601,1.2437723161309862,-8.306137752608947,-1.9395310401156678,2.864813811548146,16.963374124617133,-20.966529736436954,3.183303356246644,1,3.4533348083496094,5.189998626708984,9.419168472290039,2.991668701171875,5.546669006347656,2,0.027865291515417834,1.162474755569803,82.13999938964844,1.618626709739501,80.65666961669922,-1.4051428487319506,80.58999633789062,0.027865291515417834
9037,2016-01-14,81.08000183105469,82.16999816894531,80.33999633789062,81.22000122070312,2503800.0,0.00862501863769749,-1.2592470495153953,0.06296818648191423,20.94779723161912,31.331325350176215,2.00784617773418,4.886938023789142,7.534143244482038,3.3325732587028085,15.328683000050288,1.8300018310546875,-2.5051437411057833,-4.093664550781256,-10.657819404518335,2.470490302955824,-7.3757419776497954,-0.8115871239127159,1.5586106738581549,44.63218809705242,11.089987660706136,3.282077426868536,1,2.183330535888672,4.481662750244141,9.479166030883789,2.2983322143554688,3.823333740234375,3,0.055130748886972336,1.2188890833410542,80.38666534423828,1.162474755569803,82.13999938964844,1.618626709739501,80.65666961669922,0.055130748886972336
9038,2016-01-15,80.69999694824219,81.17666625976562,79.086669921875,79.49333190917969,2650500.0,-0.004686789272702718,-1.0693145593811848,-8.619073569482289,21.38431523517835,29.021043226548567,1.64652360483214,4.7928183089977665,7.777615435586341,3.685229442440118,16.930272316018304,2.089996337890625,-2.900077531380788,-4.016669464111331,-10.484903030564269,2.4515641023416066,-7.2507862473378,-0.7825526808848622,1.910003662109375,45.78982698512375,16.916910373731618,3.2341167832264683,1,1.953338623046875,4.481670379638672,9.982503890991211,2.6783370971679688,5.870002746582031,4,0.06955805288768335,-1.2592470495153953,81.08000183105469,1.2188890833410542,80.38666534423828,1.162474755569803,82.13999938964844,0.06955805288768335
9039,2016-01-19,79.78333282470703,81.31999969482422,78.68000030517578,81.163330078125,3081300.0,-0.011358911501856306,2.1181037085096124,-1.143645675265554,20.46538140930545,26.669856189919308,1.9650998817035372,5.358061232806747,8.53665059237008,4.5991147616856125,19.013549712262666,2.6399993896484375,-3.3255397934973985,-4.535833740234381,-11.197714553612755,2.1260470731439938,-7.866774146923561,-1.2048933335452006,2.3866653442382812,28.074616637514488,4.147105289091712,3.330940406689185,1,1.6100006103515625,4.723335266113281,10.899168014526367,3.595001220703125,8.703330993652344,1,0.08272402568869919,-1.0693145593811848,80.69999694824219,-1.2592470495153953,81.08000183105469,1.2188890833410542,80.38666534423828,0.08272402568869919
9040,2016-01-20,81.79000091552734,81.92333221435547,78.31999969482422,80.0,6560400.0,0.025151469859365116,2.5040564452407716,-1.2971046942983984,29.444003092888863,25.97451921504792,-0.6543647886994961,3.231992187513157,6.4202530940657425,2.564583841870814,20.181644131458356,3.60333251953125,-3.6459934348929153,-2.348165512084961,-9.081580195676565,4.3852491715066435,-5.714872853880763,1.0185418297108413,-3.1100006103515625,80.88579207859163,58.88225672462845,3.3667073417958018,1,-1.1150016784667969,2.5366668701171875,8.892499923706055,1.5883331298828125,9.22000122070314,2,0.038350229968548755,2.1181037085096124,79.78333282470703,-1.0693145593811848,80.69999694824219,-1.2592470495153953,81.08000183105469,0.038350229968548755
9041,2016-01-21,81.98999786376953,83.2933349609375,79.96333312988281,81.7300033569336,4894200.0,0.002445249370381486,1.3232554425932825,0.14524825355150264,31.945684247689627,26.888884301618486,-1.0955026236755003,2.7774525257926967,6.120044846999164,2.3172727077127604,20.910686328352835,3.3300018310546875,-3.872956280927042,-1.8961685180664034,-8.55067235971164,4.758335323578834,-5.223420438889022,1.4310834027562152,-3.6699981689453125,73.79350018792235,48.33166764309817,3.327251920822618,1,-1.1833305358886719,2.336669921875,8.41166877746582,1.7483367919921875,8.176666259765625,3,0.038785222442126566,2.5040564452407716,81.79000091552734,2.1181037085096124,79.78333282470703,-1.0693145593811848,80.69999694824219,0.038785222442126566
9042,2016-01-22,83.336669921875,84.69999694824219,82.3566665649414,82.80999755859375,2887500.0,0.016424833433256403,-2.2697610049502317,2.0257057339045716,39.760864539595325,28.281606231244293,-2.2363062473751825,1.1804695360510493,4.693943661832648,0.9373431262794725,21.68991319267061,2.7099990844726562,-4.115064472842448,-0.35216331481933594,-6.813773032190923,6.109446402552251,-3.5829681735051366,2.8786415438664648,-5.016670227050781,78.63122863200593,47.89902398946448,3.2308048586857967,1,-1.8266716003417969,0.9899978637695312,6.620830535888672,0.40166473388671875,10.383331298828125,4,0.031158725578370294,1.3232554425932825,81.98999786376953,2.5040564452407716,81.79000091552734,2.1181037085096124,79.78333282470703,0.031158725578370294
9043,2016-01-25,81.37999725341797,83.22666931152344,81.3133316040039,82.80000305175781,2596800.0,-0.023479131939053266,-1.463518976026405,-2.696184378259358,38.913289090893436,29.0165345043458,-0.17409513904269147,2.6699519982299194,6.568197222054522,2.8612842158871388,23.507402546848912,2.0233383178710938,-4.086487172236517,-1.9253356933593722,-7.942347244438437,4.091675857719693,-4.933841468898905,1.0831700821801604,-2.677197723388673,47.96236482632357,15.68040915678381,3.0085057755395326,1,0.13000106811523438,2.9466705322265625,8.2933349609375,3.503337860107422,9.850006103515625,0,0.04329489354613014,-2.2697610049502317,83.336669921875,1.3232554425932825,81.98999786376953,2.5040564452407716,81.79000091552734,0.04329489354613014
9044,2016-01-26,83.13999938964844,83.46666717529297,81.52666473388672,81.9366683959961,2197500.0,0.021626962344933665,1.0897693512000888,-0.8474127324403754,43.896354018627704,30.382491167392544,-1.7263346055976996,0.523296112677258,4.727871924653925,1.1171994709854403,25.35443235489115,2.086669921875,-3.568575997445592,0.09716644287109943,-5.423443942479437,5.617776828221636,-2.663138749804176,2.857471635546375,-4.077368014526371,75.54861708195862,41.270892298641144,2.76030519267527,1,-1.6300010681152344,1.1866683959960938,6.497499465942383,2.6100006103515625,7.5233306884765625,1,0.04125571722824484,-1.463518976026405,81.37999725341797,-2.2697610049502317,83.336669921875,1.3232554425932825,81.98999786376953,0.04125571722824484
9045,2016-01-27,84.08333587646484,85.02999877929688,82.42666625976562,83.13999938964844,4250400.0,0.011346361483541845,-1.196902533793028,0.7839376628646424,54.071108786822435,33.42542196140225,-2.642954109075987,-0.7742461898492792,3.756824018387846,0.1656752860811821,26.828170117911714,2.60333251953125,-3.1380839361383863,1.2401695251464844,-3.780047047081439,6.260386097374408,-1.2699387609674773,3.750277811260446,-4.682462566955564,81.31586000861319,42.073423498190635,2.5101082861139585,1,-2.408336639404297,-0.1833343505859375,5.554162979125977,1.6666641235351562,8.186660766601562,2,0.05236861615913879,1.0897693512000888,83.13999938964844,-1.463518976026405,81.37999725341797,-2.2697610049502317,83.336669921875,0.05236861615913879
9046,2016-01-28,83.22000122070312,86.08999633789062,81.11666870117188,81.11666870117188,5981100.0,-0.010267607091970388,-3.7289979977365717,2.2296736625015163,59.33964188588587,37.691182478543006,-1.492384921995793,-0.32753648539951996,4.576041045496424,1.006404661026096,28.67143115260329,4.97332763671875,-2.8560551595773234,0.6306682586669865,-3.693679311774531,4.955015829108504,-1.5315055265537723,2.7928420438877453,-3.368797873610845,42.29225728065977,-1.3011043222932699,2.1621737852207614,1,-1.0150032043457031,0.6800003051757812,5.780832290649414,2.529998779296875,8.873329162597656,3,0.09360731556429491,-1.196902533793028,84.08333587646484,1.0897693512000888,83.13999938964844,-1.463518976026405,81.37999725341797,0.09360731556429491
9047,2016-01-29,85.22333526611328,86.5199966430664,83.48666381835938,83.48666381835938,4042500.0,0.02407274712838836,-2.4932719468960456,0.8256761266359073,64.14901711904773,42.442816021195156,-3.1806596223101593,-2.6444470373561444,2.5049659238212882,-0.9974169083259881,30.163576254069174,3.2999954223632812,-2.6102099517038795,2.747002029418951,-1.1342972285352602,6.628301287373162,0.8063524004418383,4.687651658396064,-4.748252619941169,76.00254156518056,26.537157747365654,1.940649628977106,1,-2.8033370971679688,-1.323333740234375,3.5441646575927734,1.0483322143554688,6.839996337890625,4,0.058004405037495044,-3.7289979977365717,83.22000122070312,-1.196902533793028,84.08333587646484,1.0897693512000888,83.13999938964844,0.058004405037495044
9048,2016-02-01,84.94999694824219,85.61333465576172,81.9366683959961,83.33000183105469,2337900.0,-0.0032073177729735614,1.495471563281602,0.9328161174542787,62.94728869300568,47.163027941606295,-2.5044270366888526,-2.6306869546743457,2.675686551506274,-0.7675153695375627,31.59771227742808,3.676666259765625,-2.088529739459986,2.552830505371091,-1.0334215344504116,6.139082545192593,0.7597044854603325,4.345956525281849,-3.8333282470703125,70.94383846941297,16.133863769714026,1.7931260199107513,2,-2.529998779296875,-1.0499954223632812,3.5816707611083984,1.3216705322265625,6.7866668701171875,0,0.10323725235451486,-2.4932719468960456,85.22333526611328,-3.7289979977365717,83.22000122070312,-1.196902533793028,84.08333587646484,0.10323725235451486
9049,2016-02-02,82.98332977294922,85.03333282470703,82.70333099365234,84.45333099365234,1938600.0,-0.023150879881622677,-1.2955696868563868,-0.9074108959385125,52.47117296489337,49.72160237182902,-0.040347581931882814,-0.8603999183993665,4.483819062995849,1.1669902911498582,31.945307998588184,2.3300018310546875,-1.5651210567892093,0.6828300476074247,-2.716846325332142,4.082506420546991,-1.0170081388623515,2.382668234077201,-1.21826171875,34.54650711285255,-19.544743708524045,1.6998381864697816,2,0.2583351135253906,0.9166717529296875,5.548337936401367,3.2883377075195312,10.216667175292983,1,0.09937747263875907,1.495471563281602,84.94999694824219,-2.4932719468960456,85.22333526611328,-3.7289979977365717,83.22000122070312,0.09937747263875907
9050,2016-02-03,85.62000274658203,85.62999725341797,81.84666442871094,82.87333679199219,2373300.0,0.031773525849673856,1.734950955654646,-1.868478689613652,64.58022114432197,53.347662027010394,-2.3206412805967034,-3.6561736181877933,1.713724509899663,-1.478216307494563,32.41991396993906,3.7833328247070312,-0.9291045680665917,3.3015029907226534,-0.16726026861833532,6.770266250063642,1.567121361052159,5.035884620393148,0.899993896484375,83.34371139115395,23.5416494384705,1.734381629670497,2,-1.8016700744628906,-2.0616683959960938,2.9116649627685547,0.6516647338867188,9.323333740234375,2,0.05890361095257379,-1.2955696868563868,82.98332977294922,1.495471563281602,84.94999694824219,-2.4932719468960456,85.22333526611328,0.05890361095257379
9051,2016-02-04,86.75333404541016,86.87000274658203,84.62666320800781,85.55000305175781,2475600.0,0.013236758496522727,2.122974716818812,0.438106057870454,65.42781872554181,56.199545825448894,-3.025388597647037,-4.719596525481833,0.441701146599371,-2.6135776001667352,31.760951325948884,2.2433395385742188,-0.10507865090869473,4.236834335327146,0.24179214002199956,8.231876530632292,2.2393132376745797,6.2343554329797115,-4.906669616699219,97.67746678027214,34.471191147578025,1.9975210976525697,2,-2.759998321533203,-3.1949996948242188,1.7783336639404297,-0.48166656494140625,7.80999755859375,3,0.06359020847277885,1.734950955654646,85.62000274658203,-1.2955696868563868,82.98332977294922,1.495471563281602,84.94999694824219,0.06359020847277885
9052,2016-02-05,85.37333679199219,86.94000244140625,84.47333526611328,86.51667022705078,3181200.0,-0.015907137963085405,1.4790651489650466,-0.9501404360809774,62.05296074224376,58.77062045337671,-1.4819513548812182,-3.1174522755693204,1.6516458301070287,-1.2239094492709341,30.555844504882025,2.4666671752929688,0.47656498812625614,2.6143367767333956,-1.4593112089746398,6.687984762441431,0.5775127838793708,4.65116076958742,-3.52667236328125,69.2408859276746,3.673269432881199,2.0368239928540204,2,-1.345001220703125,-1.81500244140625,3.1583309173583984,0.8983306884765625,8.873329162597656,4,0.07871302497735932,2.122974716818812,86.75333404541016,1.734950955654646,85.62000274658203,-1.2955696868563868,82.98332977294922,0.07871302497735932
9053,2016-02-08,82.20999908447266,85.07666778564453,80.30000305175781,84.42666625976562,2997300.0,-0.037052993667412104,1.716583828158729,1.9387757825689482,55.60862033455497,60.071983377368625,2.0243898121990753,0.18284961034729008,4.595210082238722,1.9376153257637299,29.763550624695213,5.073333740234375,0.9374865878046847,-0.6300010681152344,-4.584744847268553,3.324742711038084,-2.6073729576918936,1.3473708214614248,4.730003356933594,28.765003136784483,-39.829035266294454,1.9773718895766605,2,1.410003662109375,0.866668701171875,6.32166862487793,4.061668395996094,13.459999084472656,0,0.11985564565457207,1.4790651489650466,85.37333679199219,2.122974716818812,86.75333404541016,1.734950955654646,85.62000274658203,0.11985564565457207
9054,2016-02-09,84.1433334350586,84.75333404541016,81.92333221435547,82.0633316040039,2452200.0,0.02351702192089067,-1.3983060162286232,-0.9383464753926269,55.45762860608737,60.226041135064726,0.2775308868300783,-1.5556378330282996,2.4658393734071495,0.013904701352828397,28.79919380512842,2.8300018310546875,1.2232492140552864,1.12900009155274,-2.7266559422217256,4.984656125327206,-0.7988279253344928,3.056828108439973,2.7966690063476562,57.881486996706954,-8.779430967761044,1.9278280168872353,2,-0.5233306884765625,-1.5133323669433594,4.17500114440918,2.2333335876464844,11.553337097167969,1,0.09024280443038624,1.716583828158729,82.20999908447266,1.4790651489650466,85.37333679199219,2.122974716818812,86.75333404541016,0.09024280443038624
9055,2016-02-10,84.23666381835938,86.1066665649414,83.98999786376953,84.66666412353516,1930200.0,0.0011091833362273373,-3.584847508324864,-0.2067307339617797,55.23616299807784,59.77009903641939,0.23270918605551572,-1.5640259818460862,2.1622320708360547,-0.08268035902941051,28.15763720028085,2.116668701171875,1.705925430055217,1.117497253417966,-2.752052651912919,4.987047158748851,-0.8172776992474695,3.0522722060834013,2.570538635253911,59.28706518766703,-6.204292772712158,1.934774952665439,2,-0.6166610717773438,-1.6066627502441406,3.4850025177001953,2.140003204345703,11.993339538574219,2,0.10640655414856615,-1.3983060162286232,84.1433334350586,1.716583828158729,82.20999908447266,1.4790651489650466,85.37333679199219,0.10640655414856615
9056,2016-02-11,82.62666320800781,83.36666870117188,81.57333374023438,82.586669921875,2197200.0,-0.019112824954977237,1.3596446318325552,-0.09300757616082042,48.36529712448839,58.01635237035724,1.9553161057628472,0.23441250065781105,3.54707892256954,1.5493723757992655,27.47280775027199,2.663330078125,1.9565583698148288,-0.6045032501220646,-4.265071090620452,3.056064590376323,-2.4347871703712656,1.2257806701271363,4.050395257568368,35.04006581502394,-27.59993526308486,1.8302839202491965,2,0.9933395385742188,0.003337860107421875,5.095003128051758,3.7500038146972656,8.470001220703125,3,0.14906414952038038,-3.584847508324864,84.23666381835938,-1.3983060162286232,84.1433334350586,1.716583828158729,82.20999908447266,0.14906414952038038
9057,2016-02-12,85.55000305175781,85.66000366210938,82.913330078125,83.62666320800781,1998900.0,0.03538010286571369,1.5629832130195207,48.091568103777185,59.19177385085799,57.599072943451944,-1.0245558677467699,-2.463163319394937,0.4119011239800159,-1.3220250900637325,26.36252655331659,3.0333404541015625,2.006447721457633,2.0953365325927678,-1.5580481618126072,5.748721226998143,0.2686441853900732,3.9220288797954623,0.9995143055420073,90.413367126927,24.84614982423483,1.8266923472026881,2,-1.9300003051757812,-2.920001983642578,1.4066638946533203,1.2266616821289062,8.449996948242188,4,0.10535743110135276,1.3596446318325552,82.62666320800781,-3.584847508324864,84.23666381835938,-1.3983060162286232,84.1433334350586,0.10535743110135276
9058,2016-02-16,86.3133316040039,86.79000091552734,84.88666534423828,86.35333251953125,2975400.0,0.008922601110654238,3.167868151328594,-0.020797632647880173,57.31631508272422,58.137422067655365,-1.7591515445814423,-2.934864717006306,-0.5120181911564003,-1.9910821473136195,24.66614851368448,1.9033355712890625,2.063656825638347,2.577998352050784,-1.0466999372353456,6.202696641336914,0.7656492074077192,4.390347496693849,-6.013328552246094,90.86256999907863,25.46085183729356,1.8123491446430644,2,-2.693328857421875,-3.683330535888672,-0.34999656677246094,0.7350006103515625,8.016670227050781,1,0.0919131981486152,1.5629832130195207,85.55000305175781,1.3596446318325552,82.62666320800781,-3.584847508324864,84.23666381835938,0.0919131981486152
9059,2016-02-17,86.38333129882812,87.8566665649414,85.86666870117188,87.25666809082031,2067600.0,0.0008109951675294713,-1.0874154695690448,21.83292008392142,55.52528970358648,57.131318574240325,-1.4484631543440116,-2.619352370717124,-0.6677352201202353,-1.9408035806448822,22.613135922992488,1.9899978637695312,1.8564643898159972,2.317998123168948,-0.9786721684742474,5.614668414812144,0.6696629773473433,3.966333268990553,-5.953528289794917,76.55169147940245,12.619255064047792,1.6483351458216013,2,-2.3049964904785156,-3.2949981689453125,-0.9441623687744141,0.6650009155273438,7.4000015258789205,2,0.10750531069462443,3.167868151328594,86.3133316040039,1.5629832130195207,85.55000305175781,1.3596446318325552,82.62666320800781,0.10750531069462443
9060,2016-02-18,84.92666625976562,86.46666717529297,84.78333282470703,86.3566665649414,2020800.0,-0.016862802315685377,1.040403386523265,1.6373984450074255,53.98629133200466,55.86003775273619,-0.11230025786925069,-0.9651302334587655,0.6156369552554821,-0.34545574357329656,20.989995264032714,1.6833343505859375,1.6468572863828825,0.7044998168945256,-2.4309004553701357,3.839900089159187,-0.863200319237805,2.272199953026856,-4.1997887084960865,53.36869163360932,-12.75162793034331,1.5677001361323326,2,-0.8483314514160156,-1.8383331298828125,0.05833244323730469,1.9966659545898438,9.716667175292969,3,0.12681534253939364,-1.0874154695690448,86.38333129882812,3.167868151328594,86.3133316040039,1.5629832130195207,85.55000305175781,0.12681534253939364
9061,2016-02-19,85.16999816894531,85.53666687011719,84.25666809082031,84.81999969482422,1742700.0,0.0028652002945153132,1.3630691221521885,-0.24475412547416944,49.86425922740182,54.505737584420416,-0.6748112567981366,-1.0097813218064857,0.2178244658373245,-0.44563203069938595,20.222200239255795,1.279998779296875,1.8090788036549412,0.7888317108154297,-2.1884923769886484,3.7661557986195078,-0.6998303330866094,2.2774937547174687,-4.1579290571288965,45.65070771206282,-18.425636320638894,1.4886620439020384,2,-1.0916633605957031,-2.0816650390625,-0.22083282470703125,1.7533340454101562,10.02999877929689,4,0.12985799490155414,1.040403386523265,84.92666625976562,-1.0874154695690448,86.38333129882812,3.167868151328594,86.3133316040039,0.12985799490155414
9062,2016-02-22,85.93333435058594,86.58000183105469,85.59666442871094,85.8933334350586,1754400.0,0.00896250085771344,-2.1052485755243153,0.11428882833787465,52.44165807239195,54.15385288862453,-1.5090508896902293,-1.6533769677962908,-0.697101375940008,-1.0230362870934897,20.06860114031045,1.410003662109375,1.5235619947564487,1.4223346710205078,-1.5894770859577676,4.434146427998783,-0.083571207468637,2.9282405495096526,-4.647481340644518,46.57408251193683,-15.946454056348742,1.5059058784891397,2,-1.2183341979980469,-2.845001220703125,-1.2250022888183594,0.9899978637695312,8.876663208007827,0,0.060085298879011706,1.3630691221521885,85.16999816894531,1.040403386523265,84.92666625976562,-1.0874154695690448,86.38333129882812,0.060085298879011706
9063,2016-02-23,84.90333557128906,86.53666687011719,84.50666809082031,86.0633316040039,1686600.0,-0.011986021339457698,-1.0784995332523524,-28.999237078008775,55.00001390774714,54.103006811031165,-0.0635026902055813,-0.3645765103762386,0.2000635325430835,0.19741479553255203,19.654659388223017,2.029998779296875,1.0784271607442406,0.21616897583007244,-2.412312811168917,2.844650762829062,-1.0980719176694294,1.5304098693295742,-3.354650019147641,17.962993182285388,-46.10927093700933,1.3142408934994954,2,-0.18833541870117188,-1.81500244140625,-0.49083709716796875,2.0199966430664062,9.986663818359375,1,0.10714142580503117,-2.1052485755243153,85.93333435058594,1.3630691221521885,85.16999816894531,1.040403386523265,84.92666625976562,0.10714142580503117
9064,2016-02-24,86.56999969482422,86.63999938964844,83.92666625976562,84.25666809082031,1900500.0,0.01963013717094464,1.211958465370705,-1.9942582032714429,52.605587413295666,53.81072063494425,-1.5083653398104246,-1.8562700436703494,-1.5702336561853514,-1.2876098755764076,19.422927663972267,2.7133331298828125,0.8174584360704955,1.7113330841064425,-0.939602893974012,4.362269062186897,0.38586509506622235,3.0368010731466626,-4.768994902170803,97.42015847397101,34.307336487232725,1.3254679890402261,2,-1.8549995422363281,-3.4816665649414062,-2.652498245239258,-0.02666473388671875,9.313331604003906,2,0.08963846787092478,-1.0784995332523524,84.90333557128906,-2.1052485755243153,85.93333435058594,1.3630691221521885,85.16999816894531,0.08963846787092478
9065,2016-02-25,88.48666381835938,88.53666687011719,85.83000183105469,86.78666687011719,2421600.0,0.02214005002069719,2.007400500148349,0.7348695471500233,54.55819655192477,54.49882057132608,-3.082975776310107,-3.611286099222795,-3.5203196168251623,-3.0582916940264084,19.742697561664013,2.7066650390625,0.9900538322352901,3.4078308105468693,0.3308465195850374,6.484815101508701,1.8693386650659534,4.946322956027785,-6.443432554814436,98.91533524647409,38.51513260356648,1.5384921454809148,2,-2.7616653442382812,-5.058330535888672,-5.536663055419922,-2.1466636657714844,7.223335266113281,3,0.05985838744265903,1.211958465370705,86.56999969482422,-1.0784995332523524,84.90333557128906,-2.1052485755243153,85.93333435058594,0.05985838744265903
9066,2016-02-26,91.01000213623048,92.46666717529295,88.66666412353516,88.95999908447266,4752900.0,0.028516594580296095,-1.8824227272464114,1.2058863128416488,63.98213457735219,55.03108287426988,-4.796480906331524,-5.819460483678682,-6.06413647574378,-5.446530331921181,19.67112693371586,3.9800033569335795,1.1132916738183098,5.541669082641619,1.6036891180736177,9.47964904720962,3.572679100357618,7.510659064925619,-8.57716473629121,82.94303415806455,22.683702095530393,1.9689899822840031,2,-2.813335418701186,-4.795001983642592,-8.509168624877944,-4.850002288818374,4.736663818359361,4,0.03992232956317787,2.007400500148349,88.48666381835938,1.211958465370705,86.56999969482422,-1.0784995332523524,84.90333557128906,0.03992232956317787
9067,2016-02-29,90.16666412353516,92.2699966430664,90.05999755859375,90.8000030517578,3590400.0,-0.009266432182178819,-4.2204370353683265,-0.3089453587298661,72.30423356465319,56.69640715003977,-3.6089170397234227,-4.834668036462858,-5.252036302103903,-4.493819376996214,19.823466927470555,2.2099990844726562,1.2421358766646051,4.451164627075201,-0.00810072128564343,8.910429975436045,2.221531952894779,6.680797301255623,-6.931120341567592,73.06788284324467,8.460189490840904,2.2296326741804258,2,-1.9699974060058594,-3.7833290100097656,-7.599996566772461,-4.006664276123047,6.756668090820327,0,0.05582254676529885,-1.8824227272464114,91.01000213623048,2.007400500148349,88.48666381835938,1.211958465370705,86.56999969482422,0.05582254676529885
9068,2016-03-01,93.72000122070312,94.65666961669922,90.64666748046876,90.64666748046876,3399000.0,0.039408545627235725,-1.6095455132215386,-4.852589353474843,74.61024027291705,58.81695721329872,-6.706376835879809,-8.113261748989245,-8.861837832671768,-7.892113186464911,19.65325688131445,4.4900054931640625,1.806120391237073,7.5660015106201115,1.8703082100210224,13.2616948112192,4.718154860320567,10.413848160919656,-9.745967567269531,91.27056754002942,24.745784981783743,2.8478466502995454,3,-4.428333282470703,-6.241664886474609,-10.801668167114258,-7.560001373291016,3.856666564941392,1,0.011630349164462706,-4.2204370353683265,90.16666412353516,-1.8824227272464114,91.01000213623048,2.007400500148349,88.48666381835938,0.011630349164462706
9069,2016-03-02,91.2300033569336,93.27999877929688,90.87999725341795,92.78333282470705,2721000.0,-0.026568478780807814,-1.1301709835787905,-0.5054216688015798,66.00061933534214,60.15188254700287,-3.8627926191694684,-5.242554727286205,-6.39048801882501,-5.272963807704514,19.473848472762466,2.8400039672851705,1.8327077174429007,4.663669967651373,-1.2551966422288245,10.58253657753157,1.704236662711267,7.623103272591479,-6.18770610717344,61.178257265571176,-6.0033691257030455,2.9594333049401005,3,-1.9383354187011719,-3.751667022705078,-8.311670303344727,-5.070003509521484,7.763328552246094,2,0.04011833714830915,-1.6095455132215386,93.72000122070312,-4.2204370353683265,90.16666412353516,-1.8824227272464114,91.01000213623048,0.04011833714830915
9070,2016-03-03,90.663330078125,92.43333435058594,90.12000274658205,92.0566635131836,2745000.0,-0.0062114793155438885,1.1552694148964395,0.8969980058743128,69.30961537756494,62.31247767479877,-2.6784667608729933,-4.509900246112551,-5.774532861492787,-4.606214010409161,18.862847613144705,2.313331604003892,1.8689131757546846,3.844830322265622,-2.328537723679503,10.018198368210747,0.7581462992930597,6.931514345238185,-4.659595591670936,33.33329087708662,-36.34783742581374,3.0866840229725656,3,-1.3716621398925781,-3.1849937438964844,-7.744997024536133,-4.503330230712891,7.573333740234375,3,0.0575756616948111,-1.1301709835787905,91.2300033569336,-1.6095455132215386,93.72000122070312,-4.2204370353683265,90.16666412353516,0.0575756616948111
9071,2016-03-04,92.2699966430664,92.53333282470705,90.11000061035156,91.06666564941406,2150100.0,0.01772123926572,1.801534696037544,-0.863634621386761,67.23664018166508,63.95636457582911,-3.5448653614026426,-5.989148124928008,-7.364457131244308,-6.095260082570206,18.932339193937075,2.423332214355483,2.013687515040786,5.175663757324216,-1.461038663011081,11.812366177659513,1.8573125471565675,8.494014967491864,-5.400968643587831,48.078241313205915,-18.19633753964336,3.3183512101676484,3,-2.9783287048339844,-4.791660308837891,-9.48249626159668,-6.109996795654297,6.950004577636719,4,0.03728191792087543,1.1552694148964395,90.663330078125,-1.1301709835787905,91.2300033569336,-1.6095455132215386,93.72000122070312,0.03728191792087543
9072,2016-03-07,92.09333038330078,92.77666473388672,91.17333221435548,91.71666717529295,1884000.0,-0.0019146663725266855,-1.1913431559629433,0.31301712495959283,65.28560175874122,65.09920767038402,-2.684853452903738,-5.568735569397461,-7.180923226771597,-5.805649957776197,18.97321935144293,1.6033325195312358,2.335334666428537,4.662997817993158,-2.280198367883031,11.606194003869348,1.1913997250550636,8.134595910931253,-4.44553822210014,43.621600124844576,-18.73547182257081,3.4715980929380916,3,-2.8016624450683594,-4.614994049072266,-9.040830612182617,-5.933330535888672,6.9333343505859375,0,0.039669925673048834,1.801534696037544,92.2699966430664,1.1552694148964395,90.663330078125,-1.1301709835787905,91.2300033569336,0.039669925673048834
9073,2016-03-08,92.0633316040039,92.91666412353516,90.75,91.30332946777344,2430900.0,-0.00032574323430389907,-1.3214328045874597,2.0177233137532156,65.05299663188012,66.48225313911561,-1.71248687318014,-5.020082946293542,-7.201217570635052,-5.667749363924713,17.578374155675462,2.1666641235351562,2.795094802212205,4.140332412719729,-2.639611127075497,10.920275952514956,0.7503606428221161,7.530304182617343,-3.7146516972534016,61.6193098402399,1.014066750308281,3.389971769897612,3,-1.8199958801269531,-4.584995269775391,-8.903331756591797,-5.903331756591797,6.10333251953125,1,0.05278975381051931,-1.1913431559629433,92.09333038330078,1.801534696037544,92.2699966430664,1.1552694148964395,90.663330078125,0.05278975381051931
9074,2016-03-09,91.73666381835938,93.0,91.29666900634766,92.37000274658205,2309100.0,-0.0035482942008838725,-1.2511053414332889,-0.8333383526577509,69.19749894828846,68.10884229426715,-0.6435283777813225,-4.316693085691526,-6.9083986056276245,-5.221263469742993,16.118646716996633,1.7033309936523438,3.173993346983451,3.4339981079101562,-3.305070932229114,10.173067148049427,0.06446358784052109,6.803532627979791,-2.757184940613996,56.28593603978902,-5.018442821119905,3.3695345200696383,3,-0.0749969482421875,-4.258327484130859,-8.576663970947266,-5.576663970947266,7.073333740234389,2,0.06366052267660915,-1.3214328045874597,92.0633316040039,-1.1913431559629433,92.09333038330078,1.801534696037544,92.2699966430664,0.06366052267660915
9075,2016-03-10,93.1999969482422,94.56666564941406,92.17333221435548,92.80999755859376,2690100.0,0.015951453529858606,-1.877761265228223,-0.6157830701215334,71.17986549629933,68.90859017415016,-1.5287263508213726,-5.348295221056631,-8.3791732271563,-6.5208299395038125,15.51623771544641,2.8300018310546875,3.661650884379114,4.449164581298845,-2.343337625402512,11.241666788000202,1.0529134779481666,7.845415684649524,-3.652798996601433,69.33427374072178,5.7998993148350095,3.3962511033506777,3,-0.8416633605957173,-5.721660614013686,-9.629163742065444,-7.039997100830092,5.723335266113281,3,0.06216024839737666,-1.2511053414332889,91.73666381835938,-1.3214328045874597,92.0633316040039,-1.1913431559629433,92.09333038330078,0.06216024839737666
9076,2016-03-11,94.9433364868164,95.65666961669922,94.08333587646484,94.31999969482422,3137700.0,0.01870536046843818,-1.8693075092874734,1.598301967995618,72.59654186283859,68.94106887394855,-2.9675129040110306,-6.452407302778326,-10.116942309056228,-8.12633838621764,14.306960597708757,2.456672668457017,4.188754117303262,5.576670455932614,-1.1105136251483856,12.263854537013614,2.2330784153921144,8.920262496473114,-4.885191368669794,85.46196940884148,18.9650485174825,3.343592040540498,3,-2.0600013732910156,-6.965000152587891,-11.255002975463867,-8.783336639404297,4.489997863769531,4,0.03468729300449924,-1.877761265228223,93.1999969482422,-1.2511053414332889,91.73666381835938,-1.3214328045874597,92.0633316040039,0.03468729300449924
9077,2016-03-14,94.5633316040039,95.3766632080078,94.34666442871094,94.75666809082031,1876500.0,-0.004002438684733489,-2.287208268909973,-0.3101637658808842,75.04316747397586,68.98917189628841,-2.1213348334333233,-5.652321430559027,-9.70944744272586,-7.607716142424692,14.145291382015765,1.0299987792968608,4.567395651460089,4.74599914550781,-2.0717634005855246,11.563761691601144,1.3371178724611354,8.154880418554484,-3.8333635460309807,77.71730933392627,4.871274982262577,3.4088812730466707,3,-1.6799964904785156,-6.584995269775391,-10.787496566772461,-8.403331756591797,5.443336486816406,0,0.04924392507869357,-1.8693075092874734,94.9433364868164,-1.877761265228223,93.1999969482422,-1.2511053414332889,91.73666381835938,0.04924392507869357
9078,2016-03-15,94.24666595458984,94.95999908447266,93.67666625976562,93.8733367919922,1709400.0,-0.0033487150256099607,-2.347809212948681,-1.9309814135195194,71.39933764299244,69.58902948602733,-1.9244855263391116,-4.965415769638781,-9.337778781735736,-7.135463122872807,14.341685057952153,1.2833328247070312,4.535731557711031,4.032666778564447,-2.849545880874416,10.914879438003311,0.5915604488450157,7.473773108283879,-2.925493709569764,67.66047099255609,-1.9912989903616847,3.4411063297194295,3,-1.3633308410644531,-6.268329620361328,-10.453330993652344,-8.086666107177734,4.876670837402358,1,0.050717961541472345,-2.287208268909973,94.5633316040039,-1.8693075092874734,94.9433364868164,-1.877761265228223,93.1999969482422,0.050717961541472345
9079,2016-03-16,95.66999816894531,95.73332977294922,94.24666595458984,94.77333068847656,2038500.0,0.015102202289482225,1.9055394020726162,2.401814726258445,70.59045564606424,69.73134507141614,-2.963404902828259,-5.963071530840267,-10.636316658850049,-8.386751981340296,15.08670608362633,1.486663818359375,4.474342214157218,4.99166564941406,-2.0535244563291855,12.036855755157305,1.469070596542437,8.514260702285682,-3.8285662393237345,98.221021139438,30.93781795425741,3.5225950528716194,3,-2.748332977294922,-7.016666412353516,-12.321662902832031,-9.509998321533203,4.029998779296889,2,0.026096644741028907,-2.347809212948681,94.24666595458984,-2.287208268909973,94.5633316040039,-1.8693075092874734,94.9433364868164,0.026096644741028907
9080,2016-03-17,95.69667053222656,95.9633331298828,94.7866668701172,95.33999633789062,2473500.0,0.0002787954823011418,1.644195655528335,0.3977775508814921,65.6779438240042,69.55815658723161,-2.459674534341133,-5.419365560394866,-10.546380264566352,-8.285092092006323,15.537680719223271,1.1766662597655966,4.049160325932121,4.479837799072271,-2.357632405127916,11.317308003272458,1.0611026969721706,7.898572901172372,-3.310372904539122,88.33837140245218,22.084436816918213,3.4187351021000967,3,-2.3400039672851562,-6.928337097167969,-12.57166862487793,-9.536670684814453,4.0533294677734375,3,0.03253328469059702,1.9055394020726162,95.66999816894531,-2.347809212948681,94.24666595458984,-2.287208268909973,94.5633316040039,0.03253328469059702
9081,2016-03-18,96.2300033569336,96.33000183105469,95.16999816894531,95.79666900634766,2737800.0,0.005573159669410188,2.6631812268105817,1.2149304812834225,70.71281131741084,70.16117987152823,-2.6509869282910046,-5.3562436499447585,-10.87498251593891,-8.679514562308398,15.885914581576257,1.160003662109375,3.9831303330549446,4.460170364379877,-2.1015805249803634,11.021921253740118,1.1792949196997569,7.741045809059997,-3.2713800488948976,96.23121646567638,29.565264946516535,3.280875444680123,3,-2.69000244140625,-7.2783355712890625,-13.105001449584961,-10.070003509521484,3.80999755859375,4,0.027988452285841348,1.644195655528335,95.69667053222656,1.9055394020726162,95.66999816894531,-2.347809212948681,94.24666595458984,0.027988452285841348
9082,2016-03-21,91.09666442871094,96.09666442871094,90.18000030517578,95.77999877929688,13577700.0,-0.05334447416760679,1.2257047983399965,-10.807669284129723,41.91161457201276,67.58991519820962,2.599469209779201,0.19368290009514055,-5.519161541672602,-3.4435290185337237,16.016549123093316,6.0500030517578125,3.782197092934325,-0.9313350677490178,-6.906268154878731,5.0435980193806955,-3.9188016113138815,2.056131475815846,5.23333740234375,14.905104001647453,-46.638908513009774,2.9874665435648584,3,2.158336639404297,-1.4749984741210938,-7.971662521362305,-4.936664581298828,8.496665954589844,0,0.091514546379456,2.6631812268105817,96.2300033569336,1.644195655528335,95.69667053222656,1.9055394020726162,95.66999816894531,0.091514546379456
9083,2016-03-22,94.0,96.63333129882812,90.98666381835938,91.04666900634766,5370000.0,0.03187093171299504,-2.6746113114994206,-0.6306043456587397,58.32829830836924,66.3822262382186,-0.00029039606121727957,-2.1009263819018003,-8.163840118030294,-6.197924860810176,15.709309656104182,5.64666748046875,3.6160820744632787,1.517167282104495,-3.4789292022019964,6.5132637664109865,-0.9808809600487507,4.015215524257741,-3.8199996948242188,59.19423160816739,-2.297068276899971,2.4980482421532426,3,-0.5933341979980469,-3.720001220703125,-10.874998092651367,-7.840000152587891,2.5366668701172017,1,0.06390072437042882,1.2257047983399965,91.09666442871094,2.6631812268105817,96.2300033569336,1.644195655528335,95.69667053222656,0.06390072437042882
9084,2016-03-23,94.33000183105469,95.1266632080078,93.33333587646484,93.91000366210938,3561900.0,0.003510657777177517,-1.2796527979827188,0.14221168228282688,61.18340771905003,65.27150870741313,0.0852205254584959,-1.9181022821251474,-8.228166765031872,-6.401369542344483,15.193005557132405,1.7933273315429545,3.5353552934526817,1.4591690063476506,-2.746196316003207,5.664534328698508,-0.6435136548277853,3.5618516675230865,-4.150001525878906,64.30789819956469,-0.7144169891913208,2.102682661175429,3,-0.9233360290527344,-4.0500030517578125,-11.204999923706055,-8.170001983642578,1.4399948120117188,2,0.050814532682002866,-2.6746113114994206,94.0,1.2257047983399965,91.09666442871094,2.6631812268105817,96.2300033569336,0.050814532682002866
9085,2016-03-24,93.78333282470705,94.39666748046876,93.28333282470705,93.88666534423828,1872600.0,-0.005795282473615604,-1.0181307739116523,-0.2460308810172232,54.934783711999515,63.309091135097674,0.8083435509755788,-1.0058444376045372,-7.464516737660105,-5.7904464447802155,15.476806414950971,1.1133346557617188,3.459281302666966,0.6476665496826257,-3.0290939335972524,4.324427032962504,-1.1907136919573134,2.486046791322565,-3.4742658996582207,55.83678449277731,-10.860859304949585,1.8383802416399386,3,-0.37666702270509234,-3.5033340454101705,-10.199998855590835,-8.329998016357436,2.720001220703111,3,0.06308865280565534,-1.2796527979827188,94.33000183105469,-2.6746113114994206,94.0,1.2257047983399965,91.09666442871094,0.06308865280565534
9086,2016-03-28,94.6433334350586,94.97666931152344,93.913330078125,94.33999633789062,1580400.0,0.009170079420817823,1.192432024287995,-2.935543414058289,57.96045423799862,61.41101188665576,-0.11028545717275051,-1.6650567592423755,-8.036545521527515,-6.626951008152417,15.555840813086935,1.193336486816392,3.370605580089972,1.3260005950927791,-2.2666162128776506,4.918617403063209,-0.47030780889244284,3.122308999078001,-4.20778122253418,69.16324506325581,-0.43463510296778907,1.7963084039852166,3,-1.2366676330566406,-4.363334655761719,-11.059999465942383,-9.75833511352539,1.69000244140625,0,0.053956960090014716,-1.0181307739116523,93.78333282470705,-1.2796527979827188,94.33000183105469,-2.6746113114994206,94.0,0.053956960090014716
9087,2016-03-29,95.1999969482422,95.37000274658205,93.8133316040039,94.14666748046876,1975200.0,0.005881698086696918,1.2344437873710696,3.4724716416408863,59.48013508758423,60.08665604716596,-0.6337904220797839,-1.923942844229913,-8.315183101288298,-7.172610115396708,15.699649993919525,1.5566711425781392,3.117835872197091,1.630997467041027,-1.7300406739604313,4.992035608042485,-0.04952160345969503,3.311516537541749,-4.640489153991709,74.61627844133409,3.843548408717723,1.680519070500726,3,-1.7933311462402486,-4.919998168945327,-11.61666297912599,-10.386665344238295,1.133338928222642,1,0.05084037943737041,1.192432024287995,94.6433334350586,-1.0181307739116523,93.78333282470705,-1.2796527979827188,94.33000183105469,0.05084037943737041
9088,2016-03-30,94.80999755859376,95.78333282470705,94.1933364868164,95.71666717529295,1823700.0,-0.004096632375529041,2.0576825734511415,-0.8607654532021576,59.25330045133126,58.82697213664007,-0.17375073775774297,-1.526353656197486,-7.63370674530141,-6.77461394787467,15.204457062864602,1.5899963378906392,2.6544333966683666,1.1864982604980554,-2.2198924109789004,4.592888931975011,-0.5166970752404296,2.8896935962365404,-4.12901329425172,61.06658935546875,-11.0619740868608,1.7031953357384808,3,-1.403331756591811,-4.529998779296889,-10.908330917358413,-9.996665954589858,1.4833374023437358,2,0.05045177668896006,1.2344437873710696,95.1999969482422,1.192432024287995,94.6433334350586,-1.0181307739116523,93.78333282470705,0.05045177668896006
9089,2016-03-31,94.88999938964844,95.163330078125,93.8766632080078,94.663330078125,2161500.0,0.0008438121834697387,2.3275981136915584,-0.25000210368650805,55.550688699159416,57.70172156721287,-0.42022177201333477,-1.3893304882661823,-7.385741012434153,-6.849851455827533,14.625423929076236,1.2866668701172017,2.1615210526947948,1.0835002899169979,-2.171359519353331,4.338360099187327,-0.5439296147181665,2.710930194552162,-4.089968184616666,64.26666259765568,-7.875991664356292,1.6274299046351646,3,-1.4833335876464844,-4.6100006103515625,-10.988332748413086,-10.091667175292969,1.9366683959960795,3,0.017353435462751143,2.0576825734511415,94.80999755859376,1.2344437873710696,95.1999969482422,1.192432024287995,94.6433334350586,0.017353435462751143
9090,2016-04-01,95.88333129882812,96.0366668701172,93.8499984741211,94.23666381835938,1962900.0,0.010468246554631744,1.2389035574233889,7.264624705486368,53.24732967115803,55.761112495407005,-1.5469719856797042,-2.078086211157739,-8.097491581002771,-7.818809625937192,14.474663419973993,2.186668395996108,1.825593134946601,1.8158321380615234,-1.2066566810594566,4.838320957182503,0.30458772850103344,3.3270765476220134,-4.966634091920426,93.10335361354974,21.71004076450194,1.51124440956049,4,-2.476665496826172,-4.651664733886719,-11.981664657592773,-11.084999084472656,1.3833389282226562,4,-0.0011820058213090068,2.3275981136915584,94.88999938964844,2.0576825734511415,94.80999755859376,1.2344437873710696,95.1999969482422,-0.0011820058213090068
9091,2016-04-04,95.70999908447266,96.44667053222656,94.52666473388672,96.00666809082031,1368900.0,-0.0018077408451242505,2.2634459148409185,-0.18016327513992364,54.01869128891391,57.106343241729355,-1.6261684875179014,-1.7221175845232608,-7.645234050086259,-7.617180420922523,14.34776466104164,1.9200057983398438,1.394495766951536,1.4704998016357393,-1.5125556260308173,4.453555229302296,-0.021027912197538967,2.9620275154690177,-4.678969195726552,72.02519433185478,1.3726773133222423,1.4915277138332803,4,-1.9000015258789062,-3.0600013732910156,-11.133333206176758,-11.383331298828125,2.9566650390625,0,0.008288945444846485,1.2389035574233889,95.88333129882812,2.3275981136915584,94.88999938964844,2.0576825734511415,94.80999755859376,0.008288945444846485
9092,2016-04-05,95.74666595458984,96.47666931152344,94.6066665649414,94.61000061035156,1823100.0,0.00038310386028550525,-2.271141539713998,-3.8314259997428315,55.36224500371471,56.77678176343441,-1.0436137615068617,-1.5505498244367288,-7.440212603163673,-7.6214837802725555,14.138864255933301,1.8700027465820312,1.0972464383748388,1.3244998931884737,-1.5506792185890106,4.199679004965958,-0.11308966270027554,2.762089449077223,-4.603590037642093,72.20803815465764,1.1284248210914711,1.4375895558887455,4,-0.8666648864746094,-2.4000015258789062,-8.54083251953125,-10.35333251953125,2.2533340454101562,1,0.006127314366781711,2.2634459148409185,95.70999908447266,1.2389035574233889,95.88333129882812,2.3275981136915584,94.88999938964844,0.006127314366781711
9093,2016-04-06,96.92333221435548,96.95999908447266,95.13333129882812,95.40333557128906,2206200.0,0.012289370580524484,1.2928926791195217,1.3372420042286262,54.56089100581871,56.040946573075374,-1.969064999005056,-2.4711454456500377,-8.293455432509163,-8.74802422161035,14.19348140109885,1.8266677856445312,0.6830504294544255,2.258166122436535,-0.5990449846049586,5.115377229478028,0.829560568915781,3.6867716759572886,-5.6704511897701195,98.82100119224644,29.886803112820914,1.428605553520748,4,-1.8016662597656392,-3.3883323669433736,-9.63333129882814,-11.52999877929689,1.8033370971679545,2,-0.00608724777008085,-2.271141539713998,95.74666595458984,2.2634459148409185,95.70999908447266,1.2389035574233889,95.88333129882812,-0.00608724777008085
9094,2016-04-07,97.57666778564452,97.75333404541016,96.2699966430664,96.59333038330078,3823500.0,0.006740746075920345,1.2194520547945205,0.6469339303012962,56.54290947384294,56.2196272132802,-2.361797355366221,-2.8085241238095904,-8.66584627644751,-9.355175601324149,14.345583077081859,1.48333740234375,1.2216197723350888,2.6195014953613196,-0.17043519333314805,5.409438184055787,1.2245331510140858,4.014469839708553,-6.095502038663668,95.47396690499515,27.79654301951952,1.3949683443472327,4,-1.7933349609374858,-3.6450004577636577,-9.191665649414048,-11.088333129882798,0.1466674804687642,3,-0.01315204601499853,1.2928926791195217,96.92333221435548,-2.271141539713998,95.74666595458984,2.2634459148409185,95.70999908447266,-0.01315204601499853
9095,2016-04-08,98.99333190917969,99.08333587646484,98.0,98.13333129882812,3042000.0,0.014518472045461639,1.0833211068399895,0.8745732729191362,59.060089081266284,56.34180886253216,-3.3097599979229955,-3.9725891666430186,-9.809722647299793,-10.695499673468433,14.150393624434496,1.5066680908203267,1.279386556689019,3.7464988708496065,0.5511848920112072,6.941812849688006,2.1488418814304,5.344155860268813,-7.135836064293073,98.02478685713903,32.55640511349118,1.5976569894192025,4,-2.5449981689453125,-4.396663665771484,-10.608329772949219,-12.504997253417969,0.23333740234375,4,-0.02188697038223697,1.2194520547945205,97.57666778564452,1.2928926791195217,96.92333221435548,-2.271141539713998,95.74666595458984,-0.02188697038223697
9096,2016-04-11,98.23666381835938,99.58333587646484,98.0199966430664,98.9800033569336,2355000.0,-0.007643626860792119,-1.6572175142158738,-0.8643476872305318,82.83260477550371,58.93652771674544,-2.223611260698945,-3.116317990971538,-8.755602946078483,-9.86899059165539,13.661833903511484,1.5633392333984375,1.2550915964137062,2.8251644134521428,-0.6329253224313192,6.283254149335605,1.0961195455104047,4.554209281393881,-5.801100770946505,72.94029452615506,1.0315498304220938,1.7290448679417332,4,-1.5199966430664062,-3.389995574951172,-9.851661682128906,-11.748329162597656,-0.6766662597656108,0,-0.009874048584366801,1.0833211068399895,98.99333190917969,1.2194520547945205,97.57666778564452,1.2928926791195217,96.92333221435548,-0.009874048584366801
9097,2016-04-12,99.22000122070312,99.5366668701172,98.086669921875,98.17333221435548,2214600.0,0.010009881892589112,-1.3770566641860815,-1.4080631421210716,79.1511437268009,61.14739919179762,-2.8795594080786344,-3.9346325958977104,-9.48851278853769,-10.79883969679534,13.146871808189486,1.4499969482422017,1.4503253974097703,3.5756683349609375,-0.2495498099911515,7.4008864799130265,1.663059262484893,5.488277407436982,-6.069660890385052,91.83518467401946,17.561436132280065,1.9126090724760463,4,-2.5033340454101562,-4.3383331298828125,-10.834999084472656,-12.731666564941406,-2.143333435058608,1,-0.005576870493451569,-1.6572175142158738,98.23666381835938,1.0833211068399895,98.99333190917969,1.2194520547945205,97.57666778564452,-0.005576870493451569
9098,2016-04-13,99.02666473388672,99.99666595458984,98.79000091552734,99.51667022705078,2871900.0,-0.001948563640775891,-1.5051874613910317,-0.46815706798650675,76.63511936027366,63.4901137096992,-2.2631849742748216,-3.5466689644316176,-9.033020195789234,-10.567605290038074,13.031618125715319,1.2066650390625,1.5377960120518992,3.143331909179693,-0.9049990602906348,7.191662878650021,1.1191664244445292,5.167497393914857,-5.233024848953974,73.97136317666472,-1.4984325570188872,2.0241654847351644,4,-2.10333251953125,-3.9383316040039062,-10.64166259765625,-12.538330078125,-2.913330078125,2,-0.01036755844141235,-1.3770566641860815,99.22000122070312,-1.6572175142158738,98.23666381835938,1.0833211068399895,98.99333190917969,-0.01036755844141235
9099,2016-04-14,98.16666412353516,99.1266632080078,97.58000183105469,98.88999938964844,2328000.0,-0.008684535752694789,1.58495750690158,1.4761778718898888,74.00508737448688,65.7965312322913,-0.9940444923188352,-2.6245986114795983,-7.852050409506859,-9.68965132232725,12.341941522932244,1.5466613769531108,1.5436615743983566,2.1584980010986357,-2.014197590676403,6.3311935928736744,0.07215020521111626,4.244845796986155,-3.6286611102435558,24.27570661421847,-51.46016948281497,2.086347795887519,4,-0.904998779296875,-3.0783309936523438,-9.305828094482422,-11.678329467773438,-1.6299972534179545,3,0.005704637037309945,-1.5051874613910317,99.02666473388672,-1.3770566641860815,99.22000122070312,-1.6572175142158738,98.23666381835938,0.005704637037309945
9100,2016-04-15,98.80999755859376,99.20333099365234,98.22333526611328,98.32333374023438,1452600.0,0.00655348168140879,-1.8543810137552499,-0.6728053243890545,73.37319789880762,67.94703196672393,-1.3170767005225628,-3.186082418354843,-8.245322244097977,-10.31222587699419,11.547434072997687,1.0366668701171875,1.6155521156829877,2.6461650848388842,-1.7060318200031475,6.998361989680916,0.4700666324178684,4.8222635372599,-3.616954992346379,50.896428492504306,-24.610405255675467,2.1760984524210176,4,-1.5083312988281392,-3.7216644287109517,-9.239995956420913,-12.321662902832045,-1.2366638183593892,4,-0.010997493364333866,1.58495750690158,98.16666412353516,-1.5051874613910317,99.02666473388672,-1.3770566641860815,99.22000122070312,-0.010997493364333866
9101,2016-04-18,98.92333221435548,99.13999938964844,97.836669921875,98.66666412353516,1627500.0,0.0011469958360692534,2.777753206545776,0.5274032733429623,71.97952405959029,69.79339630626566,-1.0355662758297512,-3.2541350695865248,-8.13865885728032,-10.411702502181711,10.485860280460791,1.3033294677734375,1.7941496267803245,2.6248332977295092,-1.8992646172106475,7.148931212669666,0.36278434025943795,4.8868822551995805,-3.1538548415069982,55.586143321221584,-19.205783086409184,2.2620489574700775,4,-1.3583335876464986,-3.8349990844726705,-9.004997253417983,-12.434997558593764,-1.6166687011718892,0,0.003066385759333823,-1.8543810137552499,98.80999755859376,1.58495750690158,98.16666412353516,-1.5051874613910317,99.02666473388672,0.003066385759333823
9102,2016-04-19,99.43333435058594,99.44000244140624,98.75333404541016,99.2066650390625,1716000.0,0.005155529285298721,4.722105664696344,0.8831222876166207,76.9111207823005,72.27675517031919,-1.0813326023136085,-3.275487489078955,-8.373712555914551,-10.910914223889606,11.394090757588527,0.6866683959960795,1.9824121146556735,2.7180019378662053,-1.295489838180515,6.731493713912926,0.7112560498428451,4.724747825889565,-3.1565943479284897,76.68970220074063,0.15493689954173817,2.006745888023361,4,-1.3000030517578125,-4.345001220703125,-9.002498626708984,-12.444999694824219,-2.3499984741210938,1,-0.018840128456188432,2.777753206545776,98.92333221435548,-1.8543810137552499,98.80999755859376,1.58495750690158,98.16666412353516,-0.018840128456188432
9103,2016-04-20,100.00666809082031,100.53333282470705,98.62999725341795,99.59666442871094,2716800.0,0.0057660114083359915,1.6013701629805621,1.8088185796028273,78.16511727136199,74.67922270337687,-1.3089497933110437,-3.558172964800889,-8.55778739780422,-11.474697818398909,12.741541840254833,1.903335571289091,2.2111781132029193,2.991002273559573,-1.065685757972517,7.047690305091663,0.962658257793521,5.019346289325625,-3.2835369739309783,82.16709420587459,3.9119353225612628,2.028344015766045,4,-0.9500007629394531,-4.650001525878906,-9.57583236694336,-13.018333435058594,-3.866668701171875,2,-0.02929804943121328,4.722105664696344,99.43333435058594,2.777753206545776,98.92333221435548,-1.8543810137552499,98.80999755859376,-0.02929804943121328
9104,2016-04-21,99.1233367919922,103.0,97.5433349609375,101.0,5533500.0,-0.008832724014221971,-1.1667762350681494,-4.577186453293601,68.05350319771061,75.67849093853735,-0.2046749451302503,-2.421474895386879,-7.349762592507972,-10.583981855647423,14.495392193566559,5.4566650390625,2.4228643865796755,1.8680042266845902,-2.085677398495733,5.821685851864913,-0.10883658590556422,3.8448450392747446,-1.866777436008391,28.95544842397288,-45.4625798719527,1.9768408125901584,4,1.1483306884765483,-2.533336639404311,-8.692501068115249,-12.135002136230483,-1.8600006103515767,3,-0.030366230936584526,1.6013701629805621,100.00666809082031,4.722105664696344,99.43333435058594,2.777753206545776,98.92333221435548,-0.030366230936584526
9105,2016-04-22,99.6999969482422,100.0,97.91999816894531,99.38666534423828,2178900.0,0.005817602341818828,3.5547267214087026,-0.1669620860402238,71.27619670647901,74.3944455975346,-0.7493558176451813,-2.6689863252950516,-7.591342701695382,-11.155417604419569,16.32718823659279,2.0800018310546875,2.600405144989182,2.148831176757824,-1.590612868524687,5.888275222040335,0.27910915411656845,4.018553199399079,3.3000030517577983,39.5234446656677,-33.74329848736356,1.8697220226412574,4,0.5716705322265483,-3.109996795654311,-8.912498474121108,-12.673332214355483,-2.6699981689453267,4,-0.03172848721116006,-1.1667762350681494,99.1233367919922,1.6013701629805621,100.00666809082031,4.722105664696344,99.43333435058594,-0.03172848721116006
9106,2016-04-25,99.75,100.1066665649414,99.0500030517578,99.29000091552734,2079900.0,0.0005015351382984257,-1.2482326491189246,1.4680902870777781,71.31699176204762,73.52398426811757,-0.6281765377162145,-2.441997191234236,-7.2468729692179465,-11.1958074217968,18.053766928638233,1.056663513183608,2.7099940817075208,1.9435009002685604,-1.654651528979727,5.541653329516848,0.14442468564440958,3.742577114892711,3.25,40.439811189906266,-31.599272269177277,1.7990762146241452,4,0.52166748046875,-3.1599998474121094,-8.6875,-12.608333587646484,-2.6366653442382812,0,-0.021821215636748104,3.5547267214087026,99.6999969482422,-1.1667762350681494,99.1233367919922,1.6013701629805621,100.00666809082031,-0.021821215636748104
9107,2016-04-26,100.04000091552734,100.29000091552734,99.66000366210938,99.96666717529295,3489600.0,0.002907277348645154,1.1976632777984777,0.15942149171548708,68.32614059485893,72.6007644052937,-0.8824245913207278,-2.4778459152911694,-7.225140489486677,-11.482341505475432,19.724083632888696,0.6299972534179688,2.6741588059762478,1.9915016174316378,-1.5184908632854786,5.501494098148754,0.2365053770730725,3.746497857790203,2.858399047851563,45.754429431108925,-21.951073343115773,1.7549962403585617,4,0.23166656494140625,-3.450000762939453,-8.794166564941406,-12.71500015258789,-2.6966705322265625,1,-0.027322444795374934,-1.2482326491189246,99.75,3.5547267214087026,99.6999969482422,-1.1667762350681494,99.1233367919922,-0.027322444795374934
9108,2016-04-27,99.59333038330078,100.15333557128906,98.836669921875,100.09333038330078,2376300.0,-0.004464919313662552,3.247237467083405,-6.818143986681991,62.153436166045445,71.28391427102244,-0.3876889872016278,-1.7438544137332173,-6.490107770939673,-11.011613995873333,21.06807099243861,1.3166656494140625,2.4125682821930923,1.3056644439697322,-1.915150104499432,4.526478992438896,-0.30474283026485693,2.9160717182043214,3.2055015441894597,37.56865058947227,-25.524504690778386,1.6104072742345852,4,0.6783370971679688,-2.5999984741210938,-8.154996871948242,-12.268329620361328,-2.5933303833007812,2,-0.02520243571708891,1.1976632777984777,100.04000091552734,-1.2482326491189246,99.75,3.5547267214087026,99.6999969482422,-0.02520243571708891
9109,2016-04-28,96.5366668701172,99.46666717529295,96.37000274658205,98.88666534423828,3502800.0,-0.030691447925473736,-1.3080785535769661,4.699996948242159,37.63839621627434,67.31338075074098,2.6970697644711947,1.5204529790803463,-3.17691200954404,-7.910102442043282,22.06292863554566,3.223327636718736,2.111520671983655,-1.8333324432372962,-4.759119939828338,1.0924550533537456,-3.29622619153281,-0.3704386949417824,6.16458838220214,4.2516377904329055,-52.17474712160197,1.46289374829552,4,3.148334503173814,1.604999542236314,-4.693334579467788,-9.06000137329103,1.2866668701171733,3,-0.004108982558952978,3.247237467083405,99.59333038330078,1.1976632777984777,100.04000091552734,-1.2482326491189246,99.75,-0.004108982558952978
9110,2016-04-29,95.7699966430664,96.58999633789062,95.16666412353516,96.45999908447266,2243400.0,-0.007941751584217172,1.9964984982090943,0.29361825082219134,37.600547965799656,63.49349451809756,3.3382159696876954,2.401313713576613,-2.1103693174658247,-7.1367034714699855,22.477563157823354,1.4233322143554688,1.819833189729053,-2.5943359375000057,-5.540768502701056,0.35209662770104444,-4.067552220100538,-1.1211196548994735,6.678008509023442,11.776163543928307,-40.80315851994948,1.473216282600527,4,3.313335418701172,2.3716697692871094,-3.926664352416992,-8.293331146240234,2.17333984375,4,0.015592978917393863,-1.3080785535769661,96.5366668701172,3.247237467083405,99.59333038330078,1.1976632777984777,100.04000091552734,0.015592978917393863
9111,2016-05-02,96.50333404541016,96.69000244140624,94.24333190917969,95.11000061035156,2368200.0,0.007657277101897453,1.7698101148293823,-2.0193166740380364,35.9917637256159,58.94689928957704,2.4870405908050657,1.8239744983724933,-2.536974604360779,-7.849292762271318,22.79583037872977,2.4466705322265483,1.615657614498545,-1.900665283203125,-4.715038853305202,0.9137082868989523,-3.3078520682541637,-0.49347849815208633,5.507790644966406,37.37598558574927,-9.814823643625154,1.407186785051042,5,2.1183319091796875,1.9033317565917969,-4.660001754760742,-9.026668548583984,1.9300003051757812,0,0.005457477081971973,1.9964984982090943,95.7699966430664,-1.3080785535769661,96.5366668701172,3.247237467083405,99.59333038330078,0.005457477081971973
9112,2016-05-03,96.33333587646484,96.336669921875,95.27666473388672,96.08333587646484,1727400.0,-0.0017615781944416709,7.259734855240473,0.1794258242209531,36.07859901065061,54.27061948283134,2.4262009533876068,2.1504318114664898,-2.0805039333822037,-7.660708245448845,23.117607081512794,1.2266693115234375,1.3604163311340898,-2.099996948242193,-4.807970970660023,0.6079770741756363,-3.453983959451108,-0.7460099370332784,5.056365391415966,35.36383540140143,-8.090790382310828,1.353987011208915,5,2.288330078125,2.0733299255371094,-4.49000358581543,-8.856670379638672,1.3433303833007812,1,0.008096872927738419,1.7698101148293823,96.50333404541016,1.9964984982090943,95.7699966430664,-1.3080785535769661,96.5366668701172,0.008096872927738419
9113,2016-05-04,96.33333587646484,96.47666931152344,95.53333282470705,95.99333190917969,1549200.0,0.0,2.0106283251560924,1.360015869140625,39.59912810275781,51.1090222500588,2.0677926331824352,2.2176652928425113,-1.754919969554777,-7.625167650410731,23.203960279476807,0.943336486816392,1.1077247157048191,-2.0704971313476506,-4.859377920230699,0.7183836575353979,-3.464937525789182,-0.6760567369061192,4.484655842719874,40.01282438912538,-5.625412683601013,1.3944403944415267,5,0.9333305358886719,2.091663360595703,-4.49000358581543,-8.856670379638672,1.01666259765625,2,0.010484371766499745,7.259734855240473,96.33333587646484,1.7698101148293823,96.50333404541016,1.9964984982090943,95.7699966430664,0.010484371766499745
9114,2016-05-05,96.2933349609375,97.08000183105469,95.82333374023438,96.66666412353516,1527900.0,-0.0004152344062769986,1.0944388283837825,-1.0980141366543252,34.673200124151634,47.0420226298002,1.8597098248126258,2.273137465047512,-1.4368168548150777,-7.543270749821147,22.88630017550826,1.2566680908203125,0.7386061910479498,-2.0463314056396484,-4.971088482497919,0.878425671218622,-3.5087099440687837,-0.5839528672105132,3.9986839734468163,72.26794474567518,26.16731210643441,1.4623785384291352,5,0.9733314514160156,2.131664276123047,-4.450002670288086,-8.816669464111328,0.8566665649414062,3,0.007338670317620366,2.0106283251560924,96.33333587646484,7.259734855240473,96.33333587646484,1.7698101148293823,96.50333404541016,0.007338670317620366
9115,2016-05-06,96.82666778564452,96.82666778564452,96.02999877929688,96.2066650390625,1201200.0,0.0055386265822381375,1.5698886359442052,-1.6607401957778622,37.85247252358633,43.32374271441562,0.9788713908252618,1.6539602968103537,-1.7419055081744403,-8.006378706166558,22.002383954854693,0.796669006347642,0.278929039529217,-1.4046653747558793,-4.387409896751876,1.5780791472401177,-2.8960376357538706,0.08670688624211209,2.9814561867234346,91.06931534555419,44.2613614148368,1.4913722609979971,5,0.4399986267089986,1.5983314514160298,-4.983335494995103,-9.350002288818345,0.556663513183608,4,0.010293300155658436,1.0944388283837825,96.2933349609375,2.0106283251560924,96.33333587646484,7.259734855240473,96.33333587646484,0.010293300155658436
9116,2016-05-09,97.26667022705078,97.5,96.26333618164062,96.26333618164062,1607100.0,0.004544227860658667,-1.4651088518656519,1.6182735494985911,37.34425928517246,39.881311457783795,0.1671403462068639,1.19903766153503,-2.02519219264434,-8.380655383311662,21.014884906108446,1.236663818359375,-0.015237947520404305,-0.9161632537841768,-3.9299258951317597,2.097599387563406,-2.4230445744579754,0.5907180668896217,2.096270380262112,89.50541663664097,44.5573734550965,1.5068813206737939,5,-0.06833648681640625,1.3549957275390625,-4.947504043579102,-9.79000473022461,-0.2933349609375,0,0.006956815301542463,1.5698886359442052,96.82666778564452,1.0944388283837825,96.2933349609375,2.0106283251560924,96.33333587646484,0.006956815301542463
9117,2016-05-10,98.66666412353516,98.86000061035156,97.58999633789062,97.58999633789062,2351100.0,0.014393356873596552,-1.35913861154612,1.0730900546730642,42.86219377093442,37.73784008054924,-1.6183330189039538,-0.2577514198015365,-3.221783677066469,-9.706381534378792,20.226342691030695,1.5933303833007812,-0.38874204596484674,0.5114974975585938,-2.472184475417734,3.4951794705349215,-0.980343488929563,2.0033384840467505,0.2867077879270852,94.18828391429088,51.719655865578474,1.4918409864881623,5,-1.8116645812988281,-0.0449981689453125,-5.436666488647461,-11.189998626708984,-1.8199996948242188,1,-0.002364828840844102,-1.4651088518656519,97.26667022705078,1.5698886359442052,96.82666778564452,1.0944388283837825,96.2933349609375,-0.002364828840844102
9118,2016-05-11,98.0,98.80332946777344,97.55332946777344,98.80332946777344,1866600.0,-0.006756731155929896,2.1120481698862235,-0.7461256652092885,43.874934480377306,38.43078877656068,-1.342644609803699,0.3457823165616105,-2.4698223206950445,-9.00119841535357,19.201650663335094,1.25,-0.8112415214008735,-0.1038333892822294,-3.059579506016064,2.851912727451605,-1.5817064476491396,1.3740396690846808,-3.7566680908203125,71.67945490450278,26.36544189691999,1.4778730583669146,5,-1.448333740234375,0.6216659545898438,-3.886667251586914,-9.701667785644531,-1.8966674804687642,2,-0.003299323879942584,-1.35913861154612,98.66666412353516,-1.4651088518656519,97.26667022705078,1.5698886359442052,96.82666778564452,-0.003299323879942584
9119,2016-05-12,98.72666931152344,99.27333068847656,98.0,98.9566650390625,3107700.0,0.007414992974728918,1.9498223722582584,0.28630311318783597,44.77828931427178,39.22831559305759,-1.928829970970824,-0.35498178991613827,-3.0207194396606383,-9.651094673989476,19.06414251421383,1.2733306884765625,-1.214429735558383,0.5948356628418026,-2.373997648698449,3.563668974382054,-0.8895809929283303,2.0792523186119354,-4.392137451171877,83.14506833525441,35.566082999780114,1.484416655770127,5,-1.9683380126953125,-0.10500335693359375,-4.398336410522461,-10.096668243408203,-2.2066726684570312,3,-0.013944264979287246,2.1120481698862235,98.0,-1.35913861154612,98.66666412353516,-1.4651088518656519,97.26667022705078,-0.013944264979287246
9120,2016-05-13,97.72333526611328,99.3000030517578,97.60333251953124,98.5566635131836,2073000.0,-0.010162745815360363,-2.1614966876118693,3.6232335964970477,40.136289338582316,39.68881843894275,-0.6920528208555794,0.5931807839487533,-1.831379620669054,-8.538945605480563,18.784325886366183,1.6966705322265625,-1.5714421266593064,-0.3541652679443388,-3.3104889537899567,2.602158417901279,-1.8323271108671406,1.123996574978463,-3.1912514526367204,48.079000658255296,-0.3863929355921272,1.4781618429228054,5,-0.4350013732910156,0.8983306884765625,-2.865835189819336,-8.696666717529297,-1.8899993896484375,4,-0.005866907209758132,1.9498223722582584,98.72666931152344,2.1120481698862235,98.0,-1.35913861154612,98.66666412353516,-0.005866907209758132
9121,2016-05-16,99.22666931152344,99.33000183105469,98.04000091552734,98.16666412353516,1314000.0,0.015383572831569658,1.0368378256286703,-1.2720139893431968,46.45967237896865,40.84227103542253,-1.9762840047284698,-0.9341575559060828,-3.1791995733856595,-9.949484805016283,18.766841626205967,1.6066665649414062,-1.3941712468910765,1.1340019226074247,-1.8436284747870815,4.111632320001931,-0.3548132760898284,2.622817121304678,-4.4085103437500095,94.1839293689237,43.50119710677346,1.4888151986972535,5,-1.7950019836425781,-0.6050033569335938,-3.7041683197021484,-9.53499984741211,-2.586669921875,0,-0.018577042094480967,-2.1614966876118693,97.72333526611328,1.9498223722582584,98.72666931152344,2.1120481698862235,98.0,-0.018577042094480967
9122,2016-05-17,97.55999755859376,99.39666748046876,97.36333465576172,98.7066650390625,1951200.0,-0.016796610875823514,-1.640703492692612,-1.0817564795554686,41.99895646263655,41.10891863096461,-0.13109802519385028,0.6165851846882191,-1.3674788824981619,-8.202812771924883,18.425834930019093,2.0333328247070455,-1.181961470200008,-0.43900299072264204,-3.356309712982494,2.47830373153721,-1.897656351852575,1.019650370407291,-2.3808911617578303,9.671948460300879,-40.90698866190594,1.4586533611299264,5,0.05000305175779829,1.0616683959960795,-1.7783298492431783,-7.618328094482436,-1.25,1,-0.006013348781893302,1.0368378256286703,99.22666931152344,-2.1614966876118693,97.72333526611328,1.9498223722582584,98.72666931152344,-0.006013348781893302
9123,2016-05-18,97.07666778564452,97.913330078125,96.65666961669922,97.2933349609375,1554300.0,-0.004954179838503658,-1.3785442494169633,0.18895379783894592,52.66447673048486,43.10794936500162,0.5238504421568422,0.9161218535034692,-0.7407588126153115,-7.669689765478793,17.379864384509013,1.2566604614257812,-1.0055215941415128,-0.7758327484130945,-3.5598641536765854,2.0081986568503964,-2.167848451044847,0.6161829542186581,-1.4758052804453001,15.328412277208377,-39.41237947389573,1.3920157026317463,5,0.6366653442382955,1.5449981689453267,-1.2775001525878764,-7.134998321533189,-2.4933319091796733,2,-0.0023692959614296516,-1.640703492692612,97.55999755859376,1.0368378256286703,99.22666931152344,-2.1614966876118693,97.72333526611328,-0.0023692959614296516
9124,2016-05-19,96.11333465576172,97.32333374023438,95.82333374023438,97.01333618164062,1419300.0,-0.009923426008090264,-1.0270224293380483,4.15384344519146,51.66184875041914,44.64232450131639,1.6304216428225686,1.731147841623141,0.3682580866661169,-6.651121249882834,15.386565607367803,1.5,-0.8294501113728643,-1.5886657714843722,-4.408636436723157,1.2313048937544124,-2.9986511041037716,-0.17868043886497276,3.2833328247070455,8.115696338745046,-49.90929397021309,1.4099853326193927,5,1.4966659545898438,2.508331298828125,-0.10750198364257812,-5.965000152587891,-2.673332214355483,3,-0.00010406606186652567,-1.3785442494169633,97.07666778564452,-1.640703492692612,97.55999755859376,1.0368378256286703,99.22666931152344,-0.00010406606186652567
9125,2016-05-20,96.5366668701172,97.25,96.32333374023438,96.66666412353516,1099800.0,0.004404510735910749,-2.3293587160615656,0.14444114779805992,50.16633151633893,46.06699919366822,1.2981400257393858,1.1158878705297184,0.05135766477806669,-7.011192649484954,13.285546487453164,1.1366653442382812,-0.6850957283168952,-1.0071670532226449,-3.7076073084844694,1.6932732020391796,-2.35738718085355,0.3430530744082603,2.78853393554688,19.96267860040513,-38.99405971604327,1.3502201276309114,5,1.0733337402343608,2.084999084472642,-0.36166763305665484,-6.388332366943374,0.15000152587889204,4,-0.00017268285296434538,-1.0270224293380483,96.11333465576172,-1.3785442494169633,97.07666778564452,-1.640703492692612,97.55999755859376,-0.00017268285296434538
9126,2016-05-23,97.57333374023438,97.66000366210938,96.36666870117188,96.88999938964844,2098200.0,0.010738581553804138,2.0194325205279378,-5.256529139034556,55.69503068460625,47.49286996185397,0.34592579574928095,-0.0971936734442238,-0.9208385027609154,-7.981441093496173,10.931271441647606,1.2933349609375,-0.45575556368521575,0.13833312988280966,-2.355262926933335,2.6319291866989545,-1.1084648985252699,1.3851311582908892,1.6818297241211155,48.973875020283174,-12.431544904467344,1.246798028408074,5,0.0366668701171875,1.0483322143554688,-1.3783340454101562,-7.424999237060547,-0.7700042724609375,0,-0.017832719218161208,-2.3293587160615656,96.5366668701172,-1.0270224293380483,96.11333465576172,-1.3785442494169633,97.07666778564452,-0.017832719218161208
9127,2016-05-24,97.3066635131836,97.98666381835938,95.7699966430664,96.92333221435548,2063100.0,-0.0027330236328783064,1.5430236934468844,0.5609717973337889,54.36339259451805,48.658254196758506,0.44632844279260553,-0.0482726338795203,-0.5792164908134794,-7.63624211321914,8.521768278535587,2.2166671752929688,-0.2836486203132864,0.008329772949224434,-2.162892938699102,2.1795524845975507,-1.0772815828749316,1.0939411287733805,1.8798633566894694,69.32330154228463,4.996565506521634,1.0856113558241598,5,0.2766685485839844,1.31500244140625,-0.9799976348876953,-7.158329010009766,0.5833358764648438,1,-0.006851166194233316,2.0194325205279378,97.57333374023438,-2.3293587160615656,96.5366668701172,-1.0270224293380483,96.11333465576172,-0.006851166194233316
9128,2016-05-25,97.08333587646484,98.09666442871094,97.02333068847656,97.67333221435548,1756200.0,-0.0022950908874651565,-2.0234467344351077,-1.539129050234948,53.48427471483977,49.625585907932724,0.5877625199680381,-0.023851915481600372,-0.27177817018935,-7.319718380615711,6.62182634939551,1.073333740234375,-0.13551952152576519,-0.08949813842772869,-1.973318398627697,1.7943221217722396,-1.0314082685277128,0.8524119916722555,1.9665297843359468,56.447217840969834,-6.591009183083472,0.941910130099981,5,0.4999961853027344,1.538330078125,-0.472503662109375,-6.935001373291016,0.8499984741210938,2,-0.007965716370264886,1.5430236934468844,97.3066635131836,2.0194325205279378,97.57333374023438,-2.3293587160615656,96.5366668701172,-0.007965716370264886
9129,2016-05-26,96.13999938964844,97.71666717529295,96.13999938964844,97.0566635131836,1931700.0,-0.009716770425119758,-2.440011985118447,1.5536776496146112,47.077177478909356,50.39679570130239,1.2578721353860232,0.9362453227802661,0.7005562566086923,-6.261911518806869,6.499031663929738,1.576667785644517,-0.1679967401558713,-1.0130012512207003,-2.9330270538446115,0.9070245514032109,-1.9730141525326559,-0.05298834990874468,2.778671510442976,15.902689196323463,-41.78914426241973,0.9600129013119578,5,1.4433326721191406,2.4816665649414062,1.0666675567626953,-5.723331451416016,2.0800018310546875,3,-0.016191632234930142,-2.0234467344351077,97.08333587646484,1.5430236934468844,97.3066635131836,2.0194325205279378,97.57333374023438,-0.016191632234930142
9130,2016-05-27,97.26333618164062,97.4566650390625,96.2133331298828,96.2933349609375,1394400.0,0.011684385262364927,-1.200577941017578,-1.058186085610367,49.98658871549356,50.7886752942496,0.06975830579730768,-0.07323259393240278,-0.3809913105718721,-7.268565790417412,7.043303625095526,1.3166656494140625,-0.14401919288876286,0.03566856384277628,-1.77068521439719,1.8420223420827426,-0.867508325277214,0.9388454529627666,1.529387748169782,64.18361692150799,10.081583168148228,0.9031768891199864,5,0.3199958801269531,0.003330230712890625,1.1674976348876953,-5.613334655761719,2.6666641235351562,4,-0.03930909518766923,-2.440011985118447,96.13999938964844,-2.0234467344351077,97.08333587646484,1.5430236934468844,97.3066635131836,-0.03930909518766923
9131,2016-05-31,97.02999877929688,98.0,96.59666442871094,97.41000366210938,1727400.0,-0.0023990273365493975,-1.2513279968666617,-0.39175711813748626,42.734549474398655,50.87040785111206,-0.04612074851424097,0.2124781260856281,-0.12490802265179468,-6.879332487674432,7.279926893760255,1.4033355712890625,-0.1967586083462436,-0.22400207519531534,-2.0010123631316077,1.553008212740977,-1.1125072191634615,0.6645030687728308,1.6418160590437765,54.154793563767164,4.911758455080765,0.8885051439681455,5,-0.09666824340820312,0.23666763305664062,1.4008350372314453,-4.7433319091796875,3.6699981689453267,1,-0.003538394183449589,-1.200577941017578,97.26333618164062,-2.440011985118447,96.13999938964844,-2.0234467344351077,97.08333587646484,-0.003538394183449589
9132,2016-06-01,97.11333465576172,97.2133331298828,96.45999908447266,96.87999725341795,1047000.0,0.0008588671288598526,2.4769182013452804,-0.6140379055573776,45.84895106693498,50.11312722182875,-0.22292137947327717,0.20087282926523642,-0.018572497145271427,-6.76845968789371,7.563153361760098,0.753334045410142,-0.1131316917632148,-0.17966613769530682,-1.9050877947319975,1.5457555193413839,-1.0423769662136522,0.6830446908230385,1.4424074547679595,49.74460353109988,3.2016681840039425,0.8627108285183472,6,-0.18000411987304688,0.15333175659179688,1.3174991607666016,-4.826667785644531,5.059997558593764,2,-0.003192200011328583,-1.2513279968666617,97.02999877929688,-1.200577941017578,97.26333618164062,-2.440011985118447,96.13999938964844,-0.003192200011328583
9133,2016-06-02,97.34333038330078,97.34666442871094,96.4366683959961,97.07666778564452,1603500.0,0.0023683228297568526,5.658571986825211,1.142819775045767,43.2078342702122,49.17379227958353,-0.45942672881287194,0.053147923580070255,-0.14591114190650956,-6.802002140751853,7.90315262154198,0.9099960327148438,-0.22083494351099375,-0.00017013549805255934,-1.6653997778711158,1.6650595068750107,-0.8327849566845771,0.832444685688472,1.1009819085303718,64.69519348302255,21.84107336530178,0.8326148211865287,6,-0.4099998474121094,-0.14499664306640625,1.087503433227539,-5.056663513183594,5.053337097167983,3,0.00561588558964532,2.4769182013452804,97.11333465576172,-1.2513279968666617,97.02999877929688,-1.200577941017578,97.26333618164062,0.00561588558964532
9134,2016-06-03,97.0,97.3733367919922,96.06666564941406,96.98666381835938,1371600.0,-0.003527004695122682,2.4385640860904965,0.05001144426641986,46.202301955628826,48.733344550615726,0.025595534954973687,0.47656826131014896,0.2875647887934747,-6.263285081913139,8.506315091535708,1.3066711425781392,-0.14614328658363718,-0.3788337707519531,-1.9789572858762625,1.2212897443723563,-1.178895528314115,0.4212279868102087,1.3373396658805632,48.27588928438948,5.831412120770892,0.800061757562155,6,-0.06666946411132812,-0.14500045776367188,1.6324996948242188,-4.0433349609375,4.893333435058594,4,0.009622003614288,5.658571986825211,97.34333038330078,2.4769182013452804,97.11333465576172,-1.2513279968666617,97.02999877929688,0.009622003614288
9135,2016-06-06,97.82333374023438,98.43333435058594,97.0,97.17666625976562,2217600.0,0.008487976703447142,-1.866668701171875,48.48970251716247,42.06557767398202,47.21896088276859,-0.6660757425404285,-0.2827669261378958,-0.41657411584449733,-6.908145444044592,8.897158300286469,1.4333343505859375,-0.17515095837099182,0.3946666717529297,-1.1950968524602672,1.9844301959661266,-0.40021509035366876,1.1895484338595281,-2.0533370971679688,74.22534848035485,36.74237453483803,0.7948817621065962,6,-0.7216682434082031,-1.0033340454101562,1.0900001525878906,-4.3600006103515625,4.473335266113281,0,0.004054937255788982,2.4385640860904965,97.0,5.658571986825211,97.34333038330078,2.4769182013452804,97.11333465576172,0.004054937255788982
9136,2016-06-07,97.9433364868164,98.31666564941406,97.7066650390625,97.8933334350586,1755900.0,0.001226729267893134,-1.8818483275663207,0.07732420953279849,52.62680771108816,47.02600700683193,-0.8136367057837788,-0.3683624198852442,-0.44125467695018017,-6.819169359959261,8.915498400986179,0.6100006103515625,-0.11141324568377797,0.48083610534668253,-1.1231491335304469,2.084821344223812,-0.3211565140918822,1.2828287247852472,-2.1200730895996145,79.29588270944282,36.713074087803804,0.8019926194385671,6,-0.6933364868164062,-1.1233367919921875,0.6691627502441406,-4.480003356933594,4.1399993896484375,1,0.02028380785891226,-1.866668701171875,97.82333374023438,2.4385640860904965,97.0,5.658571986825211,97.34333038330078,0.02028380785891226
9137,2016-06-08,98.43333435058594,98.66000366210938,97.6999969482422,98.0,2028900.0,0.005002870857227615,1.1654132750520252,8.666158071406775,59.287990865624295,47.67086435691911,-1.2594543740037665,-0.9241170031013581,-0.8462168747014687,-7.106288091823814,8.308277822942841,0.9600067138671733,-0.0376972544765124,0.9825004577636776,-0.5876445043526957,2.552645419880051,0.19742797670548384,1.7675729388218713,-2.5578695343017586,91.2595538871597,43.3608738684927,0.7850724810581896,6,-1.0699996948242188,-1.0966682434082031,0.08083152770996094,-4.970001220703125,3.533332824707017,2,0.023027388156771966,-1.8818483275663207,97.9433364868164,-1.866668701171875,97.82333374023438,2.4385640860904965,97.0,0.023027388156771966
9138,2016-06-09,97.67666625976562,98.22000122070312,96.92666625976562,97.75333404541016,1359900.0,-0.007687112255339468,1.5610539117560411,-0.17692524384661432,61.0145402746795,49.21946022311579,-0.4579273656779037,-0.2033395989657265,0.0010203535875490388,-6.143013593637065,7.660951149488361,1.5066680908203125,-0.13186027011944645,0.2419990539550838,-1.3109015812970028,1.7948996892071705,-0.5344512636709595,1.0184493715811271,-1.689819889648433,62.08217372629547,8.773186625011725,0.7764503176260424,6,-0.31333160400390625,-0.21166610717772016,0.8374996185302734,-4.2133331298828125,4.739997863769531,3,0.046036234924636155,1.1654132750520252,98.43333435058594,-1.8818483275663207,97.9433364868164,-1.866668701171875,97.82333374023438,0.046036234924636155
9139,2016-06-10,97.3499984741211,98.02666473388672,96.75666809082031,97.2300033569336,1693800.0,-0.003344378940777659,-1.3812459766826408,-1.5651308587919195,55.80950512531258,49.86645093531791,0.06529535633703176,0.015708712619641574,0.41374961519096587,-5.594904936420733,6.78288398702038,1.2699966430664062,-0.20143707196680793,-0.015835189819341622,-1.4446930364058517,1.4130226567671684,-0.7302641131125966,0.6985937334739134,-1.2562258123242174,31.173188388369127,-25.265230770728323,0.7144289232932566,6,0.013336181640625,0.23333358764648438,0.4958343505859375,-3.8866653442382812,5.650001525878906,4,0.05184046312737478,1.5610539117560411,97.67666625976562,1.1654132750520252,98.43333435058594,-1.8818483275663207,97.9433364868164,0.05184046312737478
9140,2016-06-13,97.1500015258789,97.66000366210938,96.61666870117188,97.2300033569336,1902600.0,-0.0020544114163016935,1.2198558535160056,-0.6667090539165819,46.56572271028581,50.292136850416476,0.2766140452146004,0.17976738195923758,0.6672355028684933,-5.204422745482518,6.183652462433294,1.0433349609375,-0.2497947333985877,-0.18716545104980753,-1.608810575152276,1.234479673052661,-0.8979880131010418,0.5236571110014268,-0.9535796240695333,26.10109624230838,-29.9893294997593,0.7108225620512363,6,0.2133331298828125,0.4333305358886719,0.695831298828125,-3.6866683959960938,6.883331298828139,0,0.048824825884497436,-1.3812459766826408,97.3499984741211,1.5610539117560411,97.67666625976562,1.1654132750520252,98.43333435058594,0.048824825884497436
9141,2016-06-14,97.38333129882812,97.42666625976562,96.3566665649414,96.79000091552734,2088600.0,0.0024017474964945773,2.147056513592658,-7.416460041960709,50.625349265872686,50.822847761409555,0.1102715282454767,-0.20948161127594744,0.49679667801208893,-5.247170011699467,5.609431838749613,1.0699996948242188,-0.12431034831890031,0.13833122253417685,-0.9725833272542417,1.2492457723225954,-0.4171260523600324,0.6937884974283861,-1.0883661266067577,44.57292574104928,-9.43699999866935,0.555457274894208,6,-0.01999664306640625,0.20000076293945312,0.46250152587890625,-3.9199981689453125,-0.5066680908203267,1,0.05045358011467682,1.2198558535160056,97.1500015258789,-1.3812459766826408,97.3499984741211,1.5610539117560411,97.67666625976562,0.05045358011467682
9142,2016-06-15,96.97333526611328,97.99333190917969,96.91000366210938,97.76667022705078,2355300.0,-0.00421012535971621,-1.3550660939080823,-1.3370880427934009,49.12928262744312,51.480786467768546,0.5568823461141363,0.1626487197722355,0.9650340805437168,-4.66854326096373,5.316353660352098,1.0833282470703125,-0.12851945376385743,-0.24233169555664347,-1.3491995023728691,0.8645361112595822,-0.7957655989647492,0.31110220785146225,-0.616668701171875,33.09489786308863,-19.75548418903172,0.5534339034081115,6,0.3899993896484375,0.6099967956542969,0.9366645812988281,-2.5583343505859375,0.8866653442382812,2,0.052694904185039526,2.147056513592658,97.38333129882812,1.2198558535160056,97.1500015258789,-1.3812459766826408,97.3499984741211,0.052694904185039526
9143,2016-06-16,96.84666442871094,96.96666717529295,95.79666900634766,96.7933349609375,1538700.0,-0.0013062440005258136,6.977215980025645,-0.06722188028927527,56.42422762784091,52.61655598690322,0.6768725210145305,0.28586102473580866,1.111741898401931,-4.3410238344271335,5.8049370925144945,1.176666259765625,-0.014347247232848304,-0.35750236511231037,-1.4751775504457783,0.7601728202211575,-0.9163399577790443,0.20133522755442357,1.8133392333984375,47.0850867289336,-10.007708551877379,0.5588375926667372,6,0.3816719055175781,0.7366676330566406,0.8916683197021484,-1.0133323669433594,1.5500030517578267,3,0.052867104683309574,-1.3550660939080823,96.97333526611328,2.147056513592658,97.38333129882812,1.2198558535160056,97.1500015258789,0.052867104683309574
9144,2016-06-17,96.10333251953124,96.88666534423828,95.56666564941406,96.6433334350586,2236200.0,-0.007675348589076814,1.5714328178528167,-10.12575107296164,38.671828433826754,52.23947273799708,1.4300178373421062,1.0839814719336829,1.845824144841643,-3.4272289362173893,6.191940801867981,1.3199996948242188,0.03276596295270906,-1.100334167480483,-2.2200715416202,0.01940320665923423,-1.6602028545503345,-0.5404654804106315,2.499404449462901,22.115396707621684,-32.67262878691004,0.5598686870698577,6,1.010002136230483,1.3783340454101705,1.4833335876464986,0.4266662597656392,1.5299987792968892,4,0.06569316004438086,6.977215980025645,96.84666442871094,-1.3550660939080823,96.97333526611328,2.147056513592658,97.38333129882812,0.06569316004438086
9145,2016-06-20,96.5199966430664,97.66666412353516,96.4366683959961,97.06999969482422,1625700.0,0.004335584548543103,-2.432580322353993,1.0185224430975022,45.191672768756945,51.413346633293614,0.9041097181103339,0.7019961287801948,1.378891017838754,-3.684339009218803,6.3461180213852595,1.5633316040039205,0.10452442933208772,-0.6828365325927734,-1.8046872654062867,0.4390142002207398,-1.2437618989995372,-0.12191116618600972,1.9612974731445263,39.28562445766314,-14.938803590551771,0.5609253664067582,6,0.5933380126953125,0.961669921875,1.1700019836425781,0.035003662109375,0.9133377075195312,0,0.06713638191365479,1.5714328178528167,96.10333251953124,6.977215980025645,96.84666442871094,-1.3550660939080823,96.97333526611328,0.06713638191365479
9146,2016-06-21,95.83333587646484,96.98999786376952,95.75,96.8733367919922,1407600.0,-0.007114181418186871,-1.0552348556217797,1.8909002635594654,39.16475931159556,49.17743201617931,1.4080641224210808,1.319255776352236,2.030660691126485,-2.826712273863407,6.977697367965961,1.239997863769517,0.14560774617677907,-1.2824974060058594,-2.544490868558441,-0.020503943453277884,-1.913494137282143,-0.6515006747295757,2.531373101074209,10.989159550787882,-41.99252336967333,0.6309967312762899,6,1.05999755859375,1.6483306884765625,2.121664047241211,0.7216644287109375,3.4633331298828125,1,0.08556518327622986,-2.432580322353993,96.5199966430664,1.5714328178528167,96.10333251953124,6.977215980025645,96.84666442871094,0.08556518327622986
9147,2016-06-22,96.63999938964844,96.75666809082031,95.83000183105469,95.83333587646484,1638000.0,0.008417358175065948,-1.2786923690258432,-0.7756373106407847,44.57583777467373,47.35090951617867,0.35790125895263714,0.4849502865837678,1.1660594527786543,-3.4879709616784282,7.241853921767118,0.926666259765625,0.18507784534092764,-0.44250068664550213,-1.7184119429778946,0.8334105696868903,-1.0804563148116983,0.1954549415206941,1.6127878547656138,51.111167625185736,-0.37277261492797464,0.6379556281661993,6,0.15666580200195312,0.8416671752929688,1.386667251586914,-0.08499908447265625,3.2700042724609375,2,0.002448921976966778,-1.0552348556217797,95.83333587646484,-2.432580322353993,96.5199966430664,1.5714328178528167,96.10333251953124,0.002448921976966778
9148,2016-06-23,96.30999755859376,97.75,96.2866668701172,97.58000183105469,3021300.0,-0.00341475406807612,-1.2227862184056169,-1.574391616460623,44.66766662657406,46.11292746076329,0.5293173397173376,0.7947944887022231,1.4393271245836985,-3.0086426377253446,7.291325963869652,1.4633331298827983,0.08980839008052044,-0.7338356018066321,-2.055685750194442,0.5880145465811779,-1.3947606760005442,-0.07291052761271999,1.8353448220202893,34.04572043581942,-17.10689875241819,0.660925074193907,6,0.4700012207031108,0.8033370971679545,1.805835723876939,0.24500274658201704,2.8100051879882812,3,0.016093895660362678,-1.2786923690258432,96.63999938964844,-1.0552348556217797,95.83333587646484,-2.432580322353993,96.5199966430664,0.016093895660362678
9149,2016-06-24,94.58333587646484,95.83000183105469,93.86333465576172,94.07333374023438,5037300.0,-0.01792816660677876,-3.229390386966045,-0.4015751342648818,28.028889682182538,44.053279346529585,2.036406353714156,2.528492427101696,3.1157455842191126,-1.1097768568217248,7.32333628245793,2.4466629028320455,-0.16241694010984986,-2.382664108276373,-4.063239727377365,-0.7020884891753809,-3.222951917826876,-1.5423762987258698,3.458859434901214,18.524909065568977,-28.48191007836509,0.8402878095504976,6,1.3449974060058594,1.6783332824707031,3.5841636657714844,2.006664276123047,5.993331909179673,4,0.04031716124904405,-1.2227862184056169,96.30999755859376,-1.2786923690258432,96.63999938964844,-1.0552348556217797,95.83333587646484,0.04031716124904405
9150,2016-06-27,93.44000244140624,94.54000091552734,92.913330078125,93.836669921875,2813400.0,-0.012088106477359917,-1.24366502504525,-0.7777761156073102,23.18372835770724,41.004210356733424,2.903462960563587,3.552861974563882,4.173774523449552,0.15876034938317218,7.5289924938218205,1.6700057983398438,-0.4236503313233868,-3.3348308563232507,-5.630315865129603,-1.0393458475168984,-4.48257336072642,-2.1870883519200817,4.351461230623556,10.889152491040036,-30.7100539754081,1.1477425044031755,6,2.013328552246108,2.3466644287109517,4.675830841064467,3.149997711181655,7.0633316040039205,0,0.044877234031018176,-3.229390386966045,94.58333587646484,-1.2227862184056169,96.30999755859376,-1.2786923690258432,96.63999938964844,0.044877234031018176
9151,2016-06-28,96.6866683959961,96.91000366210938,94.2133331298828,94.2300033569336,3028800.0,0.03474599603767947,-1.1659956491098926,-6.193260501615411,42.16974362587536,40.23092824544812,-0.5055846674625997,0.2942416733350228,0.8741181474806581,-2.960647605907184,7.581254364888691,3.470001220703139,-0.5536652143939023,-0.07099838256836222,-2.3635820370677294,2.221585271931005,-1.2172902098180458,1.0752934446813214,0.7145445885213206,78.01521250820251,40.93390781331348,1.1462918272496834,6,-1.3550033569335938,-0.9000015258789062,1.4291648864746094,-0.09666824340820312,3.323333740234389,1,0.0077225326611911616,-1.24366502504525,93.44000244140624,-3.229390386966045,94.58333587646484,-1.2227862184056169,96.30999755859376,0.0077225326611911616
9152,2016-06-29,96.80332946777344,97.65666961669922,95.97000122070312,97.4433364868164,1894500.0,0.0012065890128671874,2.1624836386264312,-0.2605186335403727,45.84651669085633,39.05562703022761,-0.7251548932577805,0.1614422078408353,0.6882883098454897,-2.926045730218817,7.380125585492952,1.6866683959960938,-0.5978234044839468,0.06116294860839844,-2.2254799316008587,2.3478058288176555,-1.0821584914962301,1.204484388713027,-3.8899993896484375,80.42722477411539,44.58714941634043,1.1433214401046312,6,-1.4716644287109375,-1.01666259765625,1.3125038146972656,-0.21332931518554688,3.323333740234361,2,0.02575675394929755,-1.1659956491098926,96.6866683959961,-1.24366502504525,93.44000244140624,-3.229390386966045,94.58333587646484,0.02575675394929755
9153,2016-06-30,97.88999938964844,98.05999755859376,96.32333374023438,97.1500015258789,1875300.0,0.011225542838759095,2.216061374569903,-1.1562339814273963,52.39504201026653,40.58042853872092,-1.8419663244217048,-0.9298464605035264,-0.4748323764485747,-3.8030886370914345,7.331382378253629,1.7366638183593892,-0.6706377104352583,1.1204994201660128,-1.209066807789668,3.4500656481216936,-0.04428369381182051,2.285282534143846,-4.881802520751947,96.69692729148605,57.776974256245396,1.1647831139778388,6,-2.4033355712890625,-2.10333251953125,0.21249961853027344,-1.2999992370605469,1.3000030517577983,3,0.020635450863784044,2.1624836386264312,96.80332946777344,-1.1659956491098926,96.6866683959961,-1.24366502504525,93.44000244140624,0.020635450863784044
9154,2016-07-01,97.93333435058594,98.38999938964844,97.48332977294922,98.07333374023438,1322400.0,0.00044269037907551656,1.3448432351374282,-0.18918891053993586,53.523242702361756,41.50615853134367,-1.7862610566899093,-0.9482926355093895,-0.5672140302063013,-3.6652862545897165,7.070803298458417,0.9066696166992188,-0.7047120883008944,1.1171676635742216,-1.268557379109609,3.502892706258052,-0.07569485776768659,2.3100301849161298,-4.723065454101558,91.66162838969238,49.00845443556044,1.1928625213419117,7,-2.2816696166992188,-2.14666748046875,0.16916465759277344,-1.3433341979980469,0.49666595458984375,4,0.012117103985738176,2.216061374569903,97.88999938964844,2.1624836386264312,96.80332946777344,-1.1659956491098926,96.6866683959961,0.012117103985738176
9155,2016-07-05,98.22000122070312,98.45999908447266,97.19667053222656,97.46666717529295,1584900.0,0.0029271633812748554,1.0486468095635768,-5.380980926430619,53.74517100251898,43.12620427477961,-2.018711700383136,-1.268768914527726,-0.9191980602428345,-3.7688001054267914,7.4325701729570675,1.2633285522460938,-0.7753111605704959,1.3840011596679744,-1.043212862600356,3.811215181936305,0.1703941485338163,2.5976081708021326,-4.698948494628908,94.348557990295,49.79270544460998,1.2136070111341624,7,-2.533336639404297,-2.4333343505859375,-0.11750221252441406,-1.6300010681152344,0.5999984741210938,1,0.023993754180942295,1.3448432351374282,97.93333435058594,2.216061374569903,97.88999938964844,2.1624836386264312,96.80332946777344,0.023993754180942295
9156,2016-07-06,99.93000030517578,100.16000366210938,97.40666961669922,97.60333251953124,3020100.0,0.017409886613931613,-1.0245150975414778,3.0884941412381495,61.855125771964616,45.046125163367485,-3.449208391406188,-2.9748214940799045,-2.6776026586523045,-5.258136084549676,8.148945750509643,2.7533340454101562,-0.6267117764087544,2.9946670532226562,0.23658612366205034,5.752747982783262,1.6156265884423533,4.373707518002959,-6.013831870429684,94.5106629375519,46.501382019405796,1.379040464780303,7,-3.3933334350585938,-3.3933334350585938,-2.5050010681152344,-3.3400001525878906,-1.0166702270507812,2,0.00573735353230731,1.0486468095635768,98.22000122070312,1.3448432351374282,97.93333435058594,2.216061374569903,97.88999938964844,0.00573735353230731
9157,2016-07-07,100.6999969482422,101.07666778564452,99.83999633789062,99.83999633789062,2211900.0,0.00770536015926071,-1.8759780699419482,0.3696275917248474,64.69244607246499,47.27110065735537,-4.003768758660513,-3.759025844485592,-3.4974044308605556,-5.8474293159738835,8.784915062443734,1.236671447753892,-0.5158079310754715,3.6513305664062585,0.47891335900580145,6.823747773806716,2.06512196270603,5.237539170106487,-6.159444990759781,92.07564976911245,42.13395745785925,1.5862086037002283,7,-3.704998016357436,-3.704998016357436,-3.599998474121108,-4.109996795654311,-2.096664428710966,3,-0.006851984438156045,-1.0245150975414778,99.93000030517578,1.0486468095635768,98.22000122070312,1.3448432351374282,97.93333435058594,-0.006851984438156045
9158,2016-07-08,102.17333221435548,102.65333557128906,101.23332977294922,101.3933334350586,1875600.0,0.014630936551771168,-1.5818143986683313,0.9069746810737938,71.92393816159091,52.148328266178524,-5.093567197014366,-5.141833836175394,-4.99005168609574,-7.141847441540548,9.786804186986542,1.9533386230468608,-0.24807141427574209,4.89983253479005,0.9886632987214057,8.811001770858695,2.944247916755728,6.855417152824373,-6.848446357493614,91.20335674817144,36.18274931909447,1.9555846180343248,7,-4.389999389648452,-4.389999389648452,-5.073333740234389,-5.583332061767592,-3.396667480468764,4,-0.020031342445148592,-1.8759780699419482,100.6999969482422,-1.0245150975414778,99.93000030517578,1.0486468095635768,98.22000122070312,-0.020031342445148592
9159,2016-07-11,102.39666748046876,103.0633316040039,101.0,101.63999938964844,1625700.0,0.002185846945313763,-1.0261846787787976,0.9700888141163587,71.5262884607108,57.51972383317892,-4.572917802974487,-5.236160452219039,-5.131961460242437,-7.184268176819629,10.765109650013144,2.0633316040039062,-0.04392330090868768,4.870834350585952,0.33722963596122213,9.404439065210681,2.60403199327358,7.137636707898324,-6.045798663587092,88.6363961480193,30.319005752378004,2.266802357312367,7,-3.758335113525405,-4.408336639404311,-5.330835342407241,-5.806667327880874,-5.220001220703139,0,-0.03131610742775559,-1.5818143986683313,102.17333221435548,-1.8759780699419482,100.6999969482422,-1.0245150975414778,99.93000030517578,-0.03131610742775559
9160,2016-07-12,101.8933334350586,103.21666717529295,101.8766632080078,102.73666381835938,1747800.0,-0.004915531508934867,-2.057028727579596,-1.1145314485067044,72.50000283269739,60.88975263393692,-3.066893501192652,-4.594826690485348,-4.52665603690582,-6.477850996128353,11.704623818244759,1.3400039672851562,0.1982571803775528,4.130333709716794,-0.7994536296985331,9.060121049132121,1.6654400400091305,6.595227379424458,-4.468470572237365,77.22316185353677,12.385395161500298,2.4648936697076618,7,-2.299999237060547,-3.8283348083496094,-4.999168395996094,-4.900001525878906,-6.010002136230469,1,-0.03398979121720613,-1.0261846787787976,102.39666748046876,-1.5818143986683313,102.17333221435548,-1.8759780699419482,100.6999969482422,-0.03398979121720613
9161,2016-07-13,102.29666900634766,102.8066635131836,101.94667053222656,101.9800033569336,1015200.0,0.003958409816341213,-3.4869437146723987,-0.3754941784198956,71.65094551747208,63.75691139244979,-2.895227907297567,-4.860388599218794,-4.844872280091423,-6.677581632148787,12.482525871828223,0.913330078125,0.7801133102695701,4.2880023956298885,-1.0360498782321343,9.612054669491911,1.62597625869887,6.950028532560907,-3.82928136728151,72.75428333864333,5.924896734884129,2.6620261369310123,7,-2.5266685485839844,-4.231670379638672,-5.335836410522461,-4.155002593994141,-6.10333251953125,2,-0.03398614388223831,-2.057028727579596,101.8933334350586,-1.0261846787787976,102.39666748046876,-1.5818143986683313,102.17333221435548,-0.03398614388223831
9162,2016-07-14,102.08333587646484,102.8499984741211,101.7699966430664,102.8499984741211,1359000.0,-0.0020854357424832104,1.8174110341533318,-2.421047559389004,72.29662717412745,65.96819863287878,-2.0720611752128377,-4.4739815952777064,-4.541663408001654,-6.272005353561639,13.78452974722168,1.0800018310546875,1.5879948689813972,3.819169235229495,-1.7790766035759873,9.417415074034977,1.020046315826761,6.618292154632229,-2.7610779208778666,48.87228396485233,-21.19092182874951,2.799122919402739,7,-1.8766670227050781,-4.018337249755859,-5.048336029052734,-3.941669464111328,-6.160003662109361,3,-0.031053117250948725,-3.4869437146723987,102.29666900634766,-2.057028727579596,101.8933334350586,-1.0261846787787976,102.39666748046876,-0.031053117250948725
9163,2016-07-15,101.96666717529295,102.90666961669922,101.70333099365234,101.98666381835938,1536600.0,-0.0011428770442325487,-3.4024395349810894,0.026082716344258645,82.56393345536745,69.1949420498794,-1.4709945875947028,-4.167750644253047,-4.334621622014467,-5.945374092383304,14.257150162161278,1.203338623046875,2.0396634873456776,3.4465003967284957,-2.343784925148327,9.236785718605319,0.5513577357900914,6.3416430576669,-1.943415560158897,43.60903549560614,-31.61132032461331,2.89514266093841,7,-1.759998321533189,-3.90166854858397,-4.616666793823228,-3.5600013732910014,-6.003334045410156,4,-0.03298464830648762,1.8174110341533318,102.08333587646484,-3.4869437146723987,102.29666900634766,-2.057028727579596,101.8933334350586,-0.03298464830648762
9164,2016-07-18,102.41666412353516,102.61333465576172,101.38333129882812,101.57666778564452,1225800.0,0.004413176979380928,-1.0054359318829222,-42.006867607754145,92.17034887096649,73.46440625748468,-1.3613075342294678,-4.3431954030452005,-4.685863637991929,-6.207272062870345,14.492238464202828,1.2300033569335938,2.4840700396443225,3.5808307647705107,-2.341541900642511,9.503203430183532,0.6196444320639927,6.542017097477029,-1.8185977075724935,56.363530435000165,-25.879183680501804,2.9611863327065118,7,-2.1049957275390625,-4.351665496826172,-5.002496719360352,-4.009998321533203,-5.373329162597656,0,-0.03554108524036537,-3.4024395349810894,101.96666717529295,1.8174110341533318,102.08333587646484,-3.4869437146723987,102.29666900634766,-0.03554108524036537
9165,2016-07-19,103.0,103.05332946777344,102.0999984741211,102.67333221435548,1455600.0,0.005695712523513086,3.400056341003926,0.3888919164395769,89.55719892347157,76.54241438542991,-1.3357653404543441,-4.654829894325587,-5.17882359709094,-6.627810935054342,15.546291110186722,0.9533309936523438,2.8153477673625673,3.8401664733886776,-2.25524210736522,9.935575054142575,0.792462183011736,6.887870763765619,-1.9305854473578847,96.80661519484673,13.449620819493163,3.0477042903769465,7,-1.4716682434082031,-4.935001373291016,-5.526666641235352,-4.575000762939453,-7.396667480468764,1,-0.056537220778974495,-1.0054359318829222,102.41666412353516,-3.4024395349810894,101.96666717529295,1.8174110341533318,102.08333587646484,-0.056537220778974495
9166,2016-07-20,104.03333282470705,104.16000366210938,102.8499984741211,103.33333587646484,2863500.0,0.010032357521427615,1.7482473830788439,2.142840460564866,90.63317625771239,79.42471773934628,-1.928647176105187,-5.314835634041913,-6.122094495079651,-7.530975746372562,16.329119655826496,1.3100051879882812,3.1939344893984867,4.463499450683614,-1.7908453748565023,10.71784427622373,1.3363270379135486,7.590671863453679,-2.6500015258789205,95.43803442287876,11.226697539036351,3.127172412770059,7,-1.453330993652358,-5.496665954589858,-6.559999465942397,-5.608333587646499,-8.52999877929689,2,-0.07834029060293035,3.400056341003926,103.0,-1.0054359318829222,102.41666412353516,-3.4024395349810894,101.96666717529295,-0.07834029060293035
9167,2016-07-21,96.8766632080078,100.0,95.08333587646484,99.46666717529295,10390800.0,-0.06879208252183955,1.6891486729245524,-3.7000217983650474,46.61469165708318,76.61257923884541,5.172602718203848,1.9610156185201504,0.9981999111762434,-0.2709666061207372,16.722978129525636,8.949996948242202,3.407542301252093,-2.7050033569336023,-8.936863374339637,3.5268566604724327,-5.82093336563662,0.41092665176941523,7.283340454101577,19.75755171274687,-60.27716361428642,3.115930008703021,7,2.745006561279311,1.6600036621093892,0.5966701507568501,1.5483360290527486,-1.6033325195312358,3,-0.007053574086508307,1.7482473830788439,104.03333282470705,3.400056341003926,103.0,-1.0054359318829222,102.41666412353516,-0.007053574086508307
9168,2016-07-22,97.86000061035156,98.45999908447266,97.18000030517578,97.18000030517578,3504600.0,0.010150405368859694,-2.764700602497504,-0.26254797821354614,49.76948755827563,74.19515691635262,3.9259288141482926,1.1591866121978,0.010655652291006845,-1.200933964526513,18.029990596772823,1.583335876464858,3.3970658473756714,-1.79916610717774,-7.896819955609672,4.298487741254192,-4.847993031393713,1.249660817038233,6.3000030517578125,30.59123457485393,-45.99104944417901,3.048826924215968,7,1.7616691589355469,0.676666259765625,-0.38666725158691406,0.7616653442382812,-2.3000030517577983,4,-0.01979019399056925,1.6891486729245524,96.8766632080078,1.7482473830788439,104.03333282470705,3.400056341003926,103.0,-0.01979019399056925
9169,2016-07-25,98.39666748046876,98.44000244140624,97.76333618164062,98.16000366210938,2052000.0,0.005484026842121681,3.1855592260503034,0.34803487080525825,50.54672831880811,71.75590419258715,3.0868025361393308,0.9727250752515317,-0.5474950026474943,-1.6408101096005936,17.800300734727674,0.6766662597656108,3.2848816370374294,-1.4531658172607251,-7.104701935651974,4.198370301130524,-4.27893387645635,1.3726022419348993,5.581802825927724,36.503832488440494,-36.26837209787509,2.8257680591956227,7,1.2250022888183452,0.1399993896484233,-0.9908332824707173,0.22499847412107954,-2.8266677856445455,0,-0.024729845155263774,-2.764700602497504,97.86000061035156,1.6891486729245524,96.8766632080078,1.7482473830788439,104.03333282470705,-0.024729845155263774
9170,2016-07-26,97.63333129882812,98.663330078125,97.09666442871094,98.51333618164062,1818900.0,-0.007757744252793519,1.655381989344644,-3.718375241779274,42.45014187851474,68.51137045492523,3.556291194403542,2.1779892162057024,0.21738981573776073,-0.7750911704971628,17.154654747718563,1.5666656494140625,2.8892540200807844,-2.426168441772461,-7.339353420607111,2.487016537062189,-4.882760931189793,0.030424047644871166,6.167236318969728,28.093960058737643,-40.19645366302962,2.456592489417328,7,1.9883384704589844,0.9033355712890625,-0.3358306884765625,0.9883346557617188,-3.0633316040039062,1,-0.006042980712035906,3.1855592260503034,98.39666748046876,-2.764700602497504,97.86000061035156,1.6891486729245524,96.8766632080078,-0.006042980712035906
9171,2016-07-27,97.43333435058594,98.1266632080078,96.86333465576172,97.84666442871094,2060100.0,-0.0020484494954909893,1.5958957797705364,0.46969066444721874,38.843376608216445,64.79434261426843,3.3457132137615133,2.5684799403408363,0.3681789839058922,-0.49848891130423567,18.243664613093088,1.2633285522460795,2.451942930387503,-2.663498687744138,-7.479152207286816,2.1521548317985406,-5.071325447515477,-0.2556719279727986,6.192888632385262,47.79660385732042,-16.76284447710607,2.4078267597713414,7,2.188335418701172,1.10333251953125,-0.135833740234375,1.1883316040039062,-2.3433380126953125,2,-0.018782091809256607,1.655381989344644,97.63333129882812,3.1855592260503034,98.39666748046876,-2.764700602497504,97.86000061035156,-0.018782091809256607
9172,2016-07-28,99.29666900634766,99.41666412353516,96.95333099365234,97.43333435058594,1834500.0,0.01912420085160016,1.3423229967318009,-4.508103219137626,40.43027105391133,60.1128245696622,1.1683885237069092,0.9502367085407002,-1.4699958657908354,-2.2707844873024214,19.583936857023424,2.4633331298828125,2.0553750582318173,-0.9248310089111271,-5.504815472282317,3.655153454460063,-3.214823240596729,1.365161222774475,4.158696234493419,95.3004452146891,32.70217063956457,2.2899922316855963,7,0.3250007629394531,-0.7600021362304688,-2.1091690063476562,-0.6750030517578125,-3.8199996948242188,3,-0.03820203637138131,1.5958957797705364,97.43333435058594,1.655381989344644,97.63333129882812,3.1855592260503034,98.39666748046876,-0.03820203637138131
9173,2016-07-29,99.91000366210938,99.91000366210938,99.01333618164062,99.3499984741211,2472600.0,0.006176789834939189,2.202354191359791,0.3005392435849667,41.93689476986166,54.531329669539446,0.2599752102968722,0.5227992439797617,-2.0349434254177794,-2.7881103105092393,20.75672294708117,0.89666748046875,1.640307964949784,-0.41249656677246094,-4.863264400001242,4.03827126645632,-2.6378804833868514,1.8128873498419296,3.377920991444171,100.0,39.01428881950907,2.2253839166143874,7,-0.2883338928222656,-1.3733367919921875,-2.7708377838134766,-1.2883377075195312,-4.866668701171875,4,-0.04640849568291283,1.3423229967318009,99.29666900634766,1.5958957797705364,97.43333435058594,1.655381989344644,97.63333129882812,-0.04640849568291283
9174,2016-08-01,99.12000274658205,99.94667053222656,98.66666412353516,98.66666412353516,1536900.0,-0.007907125278456384,-4.647021204981487,0.8095257557799194,41.17149316123828,49.15514014040241,0.5958243275331654,1.482256747736173,-1.1736817988797839,-1.9005037254646453,21.852067194762448,1.2800064086914062,1.1837569747842167,-1.2618309020995895,-5.6089246791810154,3.0852628749818365,-3.4353777906403025,0.9117159864411235,4.003830131429723,73.18917501156827,13.668433975456495,2.173546888540714,8,0.5016670227050639,-0.583335876464858,-2.1733360290527486,-0.4983367919922017,-3.6233367919922017,0,-0.03591611268504569,2.202354191359791,99.91000366210938,1.3423229967318009,99.29666900634766,1.5958957797705364,97.43333435058594,-0.03591611268504569
9175,2016-08-02,100.57666778564452,100.6433334350586,99.08999633789062,99.34666442871094,2208000.0,0.014695974563143421,1.278731917513081,2.7132110400537375,44.86873443167415,44.0702021597315,-1.3865508835872902,0.22261331075087298,-2.5543376609440855,-3.2734670045503833,23.055251169071457,1.5533370971679688,0.6383183176884586,0.07700080871580894,-4.149446311536352,4.3034479289679695,-2.0362227514102784,2.1902243688418963,2.386355152336307,98.2363579115632,38.72111946155086,2.113223560126083,8,-2.7133331298827983,-2.0400009155273295,-4.481666564941392,-2.1450004577636577,-6.126670837402315,1,-0.04977961788802576,-4.647021204981487,99.12000274658205,2.202354191359791,99.91000366210938,1.3423229967318009,99.29666900634766,-0.04977961788802576
9176,2016-08-03,100.50333404541016,100.9633331298828,99.73666381835938,100.8933334350586,1577100.0,-0.000729132728782167,3.6289514596650765,-0.31707180915401156,45.24668819299145,43.918201774832426,-2.0859677284714593,0.35953567821150045,-2.4376997283717117,-3.1438443413483412,23.300650220527043,1.2266693115234233,-0.08030519875153175,-0.024999618530273438,-4.242946743001539,4.192947505940992,-2.1339731807659064,2.0839739437053595,2.302095151340353,88.52870724639918,26.52430286548308,2.10897356223563,8,-1.5900001525878906,-1.3166656494140625,-4.883335113525391,-2.5466690063476562,-9.040000915527358,2,-0.05903619424112927,1.278731917513081,100.57666778564452,-4.647021204981487,99.12000274658205,2.202354191359791,99.91000366210938,-0.05903619424112927
9177,2016-08-04,100.01000213623048,100.8933334350586,99.76000213623048,100.73999786376952,1188300.0,-0.004908612374558419,1.1864908226497024,1.8717868461206675,44.24397653636711,43.304256105731476,-1.2308694371480442,0.8416777158441704,-1.8973064543641414,-2.590453159443612,23.109255878262772,1.1333312988281108,-0.7369103935051271,-0.4838317871093665,-4.707150883080615,3.7394873088618823,-2.595491335094991,1.627827760876258,2.6409851941143074,58.49071019735737,-5.599316104903636,2.1116595479856275,8,-1.0966682434082173,-0.3883323669433736,-4.450836181640639,-2.053337097167983,-6.893333435058608,3,-0.04919513741873516,3.6289514596650765,100.50333404541016,1.278731917513081,100.57666778564452,-4.647021204981487,99.12000274658205,-0.04919513741873516
9178,2016-08-05,100.1266632080078,100.44000244140624,99.49666595458984,100.29000091552734,1417800.0,0.0011664940434497062,3.071890797121922,0.22375159382122756,43.128624781774754,42.480022379394434,-1.1087931069644554,0.5942932868028663,-1.9573806273400152,-2.6407105989364226,22.271578082548523,0.943336486816392,-1.5827461196888066,-0.26483726501466265,-4.415364739647089,3.8856902096177635,-2.340101002330883,1.8104264723015575,2.3729710932593946,63.57028724807222,-1.435245622844974,2.0752637373162144,8,-1.2133293151855327,-0.5049934387206889,-4.5674972534179545,-2.1699981689452983,-8.876663208007798,4,-0.04644111515854921,1.1864908226497024,100.01000213623048,3.6289514596650765,100.50333404541016,1.278731917513081,100.57666778564452,-0.04644111515854921
9179,2016-08-08,99.19000244140624,100.51333618164062,98.8766632080078,100.27666473388672,1812000.0,-0.009354758628635218,1.098291705995431,6.652856275397705,38.80509754269169,42.07501745319187,-0.0533763616985965,1.3474875241838191,-0.9434391353775453,-1.6651452510718343,21.33983589936716,1.6366729736328267,-1.4279149264428384,-1.0411647796631058,-5.1125395576275,3.030209998301288,-3.0768521686453028,0.9945226093190911,3.161305891364904,15.016233766233766,-44.067840093043024,2.035687388982194,8,-0.27666854858397016,0.4316673278808736,-3.5533370971679545,-1.2333374023437358,-7.31999969482419,0,-0.041805296687216664,3.071890797121922,100.1266632080078,1.1864908226497024,100.01000213623048,3.6289514596650765,100.50333404541016,-0.041805296687216664
9180,2016-08-09,98.43000030517578,99.62000274658205,98.43000030517578,99.32333374023438,2034900.0,-0.007662084056096363,-1.6641842669377127,0.8220892923590964,33.266972936076115,41.45541704517628,0.9292366818531264,1.933872539008064,-0.14960824673180184,-0.8706888235228973,20.376536147830006,1.1900024414062642,-1.409417252641063,-1.628000259399414,-5.696314579531617,2.4403140607327884,-3.6621574194655153,0.4061569006666872,3.775948578469226,0.0,-52.234800791727096,2.034157160066101,8,0.5283317565917969,1.1916694641113281,-2.710834503173828,-0.47333526611328125,-6.1833343505859375,1,-0.02980122260988849,1.098291705995431,99.19000244140624,3.071890797121922,100.1266632080078,1.1864908226497024,100.01000213623048,-0.02980122260988849
9181,2016-08-10,98.81999969482422,98.90333557128906,98.3766632080078,98.73666381835938,1210200.0,0.003962200431161911,3.213250328054067,-0.09328641825588645,59.73941258476026,43.600877215270614,0.8455386609010134,1.338690388687695,-0.4930272686245303,-1.2321321121880402,19.370982905996893,0.5266723632812642,-1.4319493913291979,-1.0641674041748104,-5.025420793573204,2.8970859852235833,-3.044794098874007,0.9164592905243865,3.243496928677189,17.615994421960966,-37.12718918768124,1.980626694699195,8,0.8499984741210795,0.8016700744628906,-3.083333969116211,-0.8633346557617188,-7.493331909179702,2,-0.044221845376213875,-1.6641842669377127,98.43000030517578,1.098291705995431,99.19000244140624,3.071890797121922,100.1266632080078,-0.044221845376213875
9182,2016-08-11,98.913330078125,99.5433349609375,98.586669921875,99.3733367919922,1596000.0,0.0009444483261384917,1.3916534742222815,-5.519912112057297,55.796024537239994,45.1407805227571,0.7734497251644825,1.049502884550222,-0.5404189660941654,-1.214108989593072,18.299150360906957,0.9566650390625,-1.2312026205330255,-0.8123367309570284,-4.654991907910329,3.030318445996272,-2.733664319433686,1.108990857519629,3.010563330435673,25.116940062416145,-31.331271766831524,1.9213275884766534,8,0.7566680908202983,0.7083396911621094,-2.3766632080078125,-2.311664581298828,-7.736663818359375,3,-0.07531843223110524,3.213250328054067,98.81999969482422,-1.6641842669377127,98.43000030517578,1.098291705995431,99.19000244140624,-0.07531843223110524
9183,2016-08-12,98.60333251953124,98.69667053222656,97.90666961669922,98.43333435058594,1258800.0,-0.0031340321708804852,3.429818181818182,-0.36955584303574895,51.166283187059825,46.25131274784837,0.9818565257819074,1.1537624249025527,-0.19455234831563928,-0.8397880538567364,17.358532595739938,1.0066604614257812,-0.9419324320098497,-0.9541675567627124,-4.676375304532542,2.768040191007117,-2.815271430647627,0.9069363171222022,3.183749738387519,26.72619936135472,-30.912841145558186,1.8611038738849153,8,0.8316688537597798,1.0183372497558736,-1.6083335876464702,-1.6083335876464702,-6.8799972534179545,4,-0.05564379700120747,1.3916534742222815,98.913330078125,3.213250328054067,98.81999969482422,-1.6641842669377127,98.43000030517578,-0.05564379700120747
9184,2016-08-15,98.77666473388672,99.26667022705078,98.61333465576172,99.07333374023438,1019400.0,0.0017578737951999823,-1.0962778913354794,-1.745130598689671,56.91255144317664,47.58951463801531,0.8433917503857202,0.7312394524790164,-0.31819356790556697,-0.9524051373850853,16.503736784720243,0.6633377075195455,-0.7975387280011006,-0.5988353729248104,-4.080602920517535,2.882932174667914,-2.3397191467211655,1.1420484008715448,2.8763425964029636,50.77793115732246,-10.16055586733227,1.740883773796359,8,0.6583366394042969,0.8450050354003906,-0.9933319091796875,-0.9933319091796875,-5.983329772949219,0,-0.07619881430664044,3.429818181818182,98.60333251953124,1.3916534742222815,98.913330078125,3.213250328054067,98.81999969482422,-0.07619881430664044
9185,2016-08-16,97.17666625976562,99.21666717529295,97.13333129882812,98.83333587646484,1747200.0,-0.016198142328774034,-1.3900517717491512,5.584235566413784,48.672861714415546,47.970200584840214,2.1348869329591764,1.9737970695202023,1.2873857314333748,0.7083496918167356,15.650967807654137,2.0833358764648295,-0.7623391492551974,-1.9076671600341797,-5.072778282459055,1.2574439623906954,-3.49022272124661,-0.3251115988217492,4.344947641447561,1.798128426890884,-58.291020854807684,1.5825555612124345,8,1.8366661071777344,2.4450035095214844,1.1366653442382812,0.8116645812988281,-3.970001220703125,1,-0.054608412877615975,-1.0962778913354794,98.77666473388672,3.429818181818182,98.60333251953124,1.3916534742222815,98.913330078125,-0.054608412877615975
9186,2016-08-17,95.88333129882812,96.8499984741211,95.6066665649414,96.74333190917969,3317100.0,-0.013309110208414188,1.31676665434591,0.5191141321617552,31.24536261908358,46.52591014958649,3.0217223829881874,2.7671198069822083,2.5675192777954976,2.041805381001069,14.46418812777944,1.5699996948242188,-0.6865893215183121,-2.793502044677737,-5.307373171771218,-0.2796309175842566,-4.05043760822447,-1.536566481131004,5.509517041890092,7.027890237544744,-46.599350861707556,1.2569355635467374,8,2.1766700744628906,3.7383384704589844,2.9458351135253906,2.1816673278808594,-1.5499954223632812,2,-0.037928024558349205,-1.3900517717491512,97.17666625976562,-1.0962778913354794,98.77666473388672,3.429818181818182,98.60333251953124,-0.037928024558349205
9187,2016-08-18,96.1933364868164,96.6066665649414,95.82666778564452,95.84666442871094,1365900.0,0.0032331499520195095,-3.0344902428915903,-0.40310675821933606,28.874539785514912,44.942122927779835,2.361751810167675,2.5331738017904684,2.231846265559568,1.7652425707583461,14.448954686919494,0.7799987792968892,-0.7900379475620412,-2.4493305206298857,-5.081985796494919,0.18332475523514802,-3.7656581585624025,-1.1330028826973688,5.073321604616737,16.029216799659803,-30.42135846081965,1.3163276379325148,8,1.8666648864746094,3.428333282470703,2.724163055419922,1.8716621398925781,-2.7566680908203125,3,-0.05059257614833723,1.31676665434591,95.88333129882812,-1.3900517717491512,97.17666625976562,-1.0962778913354794,98.77666473388672,-0.05059257614833723
9188,2016-08-19,95.92333221435548,96.0366668701172,95.10333251953124,95.88666534423828,2834100.0,-0.0028068916447027137,6.0885386487420625,0.10576817271510955,30.688637381802423,44.04029402101437,2.2046536168685122,2.7938928398895797,2.4969094318142453,2.0736858511725416,14.540669956141535,1.0900039672851705,-0.9258451955653015,-2.6225013732910014,-5.5068085093303125,0.2618057627483097,-4.064654941310664,-1.1803478052713388,5.2196594327783,19.69572858197926,-22.407095903921878,1.4421535680196578,8,1.4383354187011577,3.6983375549316264,3.212501525878892,2.1416664123535014,-1.7966690063476847,4,-0.04948395604087963,-3.0344902428915903,96.1933364868164,1.31676665434591,95.88333129882812,-1.3900517717491512,97.17666625976562,-0.04948395604087963
9189,2016-08-22,95.9633331298828,96.73999786376952,95.52666473388672,95.6866683959961,3432300.0,0.00041700923647991495,-3.0670016750418285,7.54535996670497,16.37507743398467,42.163416743004206,1.8537586066086789,2.7007124979731003,2.4628614396069963,2.0714693862370552,14.451704125505337,1.2133331298827983,-1.0229019173387712,-2.460833740234392,-5.5682894144752595,0.6466219340064754,-4.014561577354826,-0.9071059031139583,5.0584654018376085,20.907625620660937,-13.512447533462165,1.553727837120436,8,1.3600006103515767,3.658336639404311,3.1725006103515767,2.101665496826186,-1.989997863769517,0,-0.04418352015796323,6.0885386487420625,95.92333221435548,-3.0344902428915903,96.1933364868164,1.31676665434591,95.88333129882812,-0.04418352015796323
9190,2016-08-23,97.0433349609375,97.65666961669922,95.96666717529295,96.51333618164062,2165400.0,0.011254317621429033,-1.0821340953311775,1.9156716212118017,28.00846475459663,38.63775587298602,0.6217572469642363,1.6593173594158799,1.4079324697287348,1.0200550806153217,13.876022460694749,1.6933364868164205,-1.1023763074790907,-1.351332092285162,-4.501309693598088,1.7986455090277644,-2.926320892941618,0.22365670837129414,3.8596943176777927,75.97909588820079,46.40390647653619,1.5749888006564619,8,0.279998779296875,2.5783348083496094,2.144998550415039,1.0216636657714844,-4.6100006103515625,1,-0.04379486753738149,-3.0670016750418285,95.9633331298828,6.0885386487420625,95.92333221435548,-3.0344902428915903,96.1933364868164,-0.04379486753738149
9191,2016-08-24,95.60333251953124,96.83999633789062,95.41666412353516,96.59666442871094,1432800.0,-0.014838756747033721,-1.0829220909720205,-1.874215466113921,24.999978358369574,35.215972964222644,1.7405259826092419,3.1148933545903503,2.8492696994029956,2.4833293509564527,13.273618033459828,1.6266708374023438,-1.0690712858499722,-2.6998344421386804,-6.0662677350876635,0.6665988508103027,-4.383051088613172,-1.0166177956641889,5.183302891041052,19.58221656492485,-6.073646999759635,1.683216646474495,8,1.5816688537597798,4.018337249755874,4.193332672119155,2.4616661071777486,-3.383331298828111,2,-0.02506886964404831,-1.0821340953311775,97.0433349609375,-3.0670016750418285,95.9633331298828,6.0885386487420625,95.92333221435548,-0.02506886964404831
9192,2016-08-25,95.50333404541016,95.88999938964844,95.26667022705078,95.38666534423828,1916400.0,-0.0010459726819737059,-2.495379481475143,-0.11745188098127299,23.7211371755521,32.16651229627734,1.4594219981396463,3.073725005802956,2.9626859109821737,2.6056689625990685,13.42086559208376,0.6233291625976562,-0.8788554654938281,-2.610166168212885,-6.163184035657437,0.9428516992316673,-4.386675101935168,-0.8336572344906017,5.169235374479982,15.665833012122823,-4.979547580925223,1.776508933722278,8,1.6816673278808594,2.520000457763672,5.055000305175781,3.0333328247070312,-3.5566635131835938,3,-0.012250862031570553,-1.0829220909720205,95.60333251953124,-1.0821340953311775,97.0433349609375,-3.0670016750418285,95.9633331298828,-0.012250862031570553
9193,2016-08-26,95.27333068847656,96.38333129882812,94.97000122070312,95.56666564941406,1618200.0,-0.002408328036215268,-2.140754806551151,-2.5142558200366203,25.793163544183514,28.708802529722547,1.3045801012591056,3.0973527002147705,3.2077945954127642,2.8381148052284715,13.72335586360859,1.413330078125,-1.2063156850549461,-2.6083358764648494,-6.271176227260554,1.0545044743308551,-4.439756051862702,-0.7769157010669971,5.287454060545073,11.290171434088606,-9.651390315438057,1.83142017539785,8,1.8200035095214844,2.6933364868164062,3.805837631225586,3.263336181640625,-4.939994812011719,4,-0.019277821812338725,-2.495379481475143,95.50333404541016,-1.0829220909720205,95.60333251953124,-1.0821340953311775,97.0433349609375,-0.019277821812338725
9194,2016-08-29,95.55999755859376,95.99333190917969,94.95999908447266,95.29666900634766,2464500.0,0.0030088889308861333,-1.2064005343281394,-0.8977059925094117,31.159743292068015,26.762900482795043,0.5740076618176602,2.6670450758873727,2.9638390614384633,2.54515026503681,13.888322505914513,1.0333328247070312,-1.5076807657164295,-2.1436687469482223,-5.897989372225894,1.610651878329449,-4.020829059587058,-0.26650843430938664,4.777155849295127,22.249602498741535,-1.2855337030223133,1.8771603126388343,8,0.7483367919921733,2.40166854858397,3.5191707611083842,2.9766693115234233,-4.863327026367202,0,-0.014999313386410473,-2.140754806551151,95.27333068847656,-2.495379481475143,95.50333404541016,-1.0829220909720205,95.60333251953124,-0.014999313386410473
9195,2016-08-30,95.56999969482422,96.20333099365234,95.29000091552734,95.38333129882812,1933200.0,0.00010466865305569506,-3.8928943657654345,0.708880197015752,27.54494868880768,26.351743379431056,0.34881408423804316,2.385004461298621,2.9841127171354174,2.506224598725538,14.402325447296944,0.913330078125,-1.7609862094821978,-1.8833332061767578,-5.496057659375552,1.7293912470220363,-3.6896954327761478,-0.07697097957736787,4.444524453659696,32.446888379360026,7.825814592414204,1.806362226599396,8,0.7383346557617188,2.3916664123535156,3.5091686248779297,2.9666671752929688,-4.2133331298828125,1,-0.01670675351898543,-1.2064005343281394,95.55999755859376,-2.140754806551151,95.27333068847656,-2.495379481475143,95.50333404541016,-0.01670675351898543
9196,2016-08-31,94.56999969482422,95.73666381835938,94.47333526611328,95.66999816894531,1508100.0,-0.010463534615394177,1.0486468095635768,-5.8927943760984185,23.332037306825683,25.735909770687808,1.2772421354367367,3.075378760246835,4.025529158553212,3.483274311978505,15.285308005362419,1.2633285522460938,-2.1409713443904224,-2.5866664886474666,-6.118382217541793,0.9450492402468598,-4.352524353094623,-0.8208086242003105,5.14125294981902,5.060975366191726,-18.69195823607346,1.765857864447161,8,1.4950027465820312,3.148334503173828,4.50916862487793,3.9666671752929688,-4.989997863769531,2,-0.0225934794452074,-3.8928943657654345,95.56999969482422,-1.2064005343281394,95.55999755859376,-2.140754806551151,95.27333068847656,-0.0225934794452074
9197,2016-09-01,95.08999633789062,95.42333221435548,94.23332977294922,94.4566650390625,3056400.0,0.005498537006920046,-1.203704488619532,-0.5757565248753286,28.970490186228787,25.54500452673518,0.6529414781179526,2.285044028900842,3.527840125940031,2.9274170468854948,16.261759164853906,1.1900024414062642,-2.3294871508163624,-1.8206695556640682,-5.1975600995227325,1.556220988194596,-3.509114827593393,-0.13222428373474315,4.20222291647022,39.84492823051401,15.787812826044572,1.6884452719293295,9,0.8550033569335938,2.5083351135253906,3.9891719818115234,3.4466705322265625,-4.843330383300781,3,-0.030181882718654518,1.0486468095635768,94.56999969482422,-3.8928943657654345,95.56999969482422,-1.2064005343281394,95.55999755859376,-0.030181882718654518
9198,2016-09-02,95.47666931152344,95.7866668701172,94.8766632080078,95.18333435058594,1274100.0,0.004066389615357879,-1.0073375967687646,0.4631619524887968,30.739375501512598,27.141037645349396,0.21930899868335985,1.6149423016099576,3.179066444092655,2.5098549040251896,17.043519452559515,0.9100036621094034,-2.2242462131886214,-1.2014968872070284,-4.272539453144503,1.8695456787304465,-2.7370181701757588,0.33402439576170195,3.3096609946962445,63.113643052995215,40.683521806169644,1.5355212829687341,9,0.46833038330078125,2.121662139892578,3.602499008178711,3.05999755859375,-6.340003967285156,4,-0.03697237036808554,-1.203704488619532,95.08999633789062,1.0486468095635768,94.56999969482422,-3.8928943657654345,95.56999969482422,-0.03697237036808554
9199,2016-09-06,95.0433349609375,95.7933349609375,94.69667053222656,95.7933349609375,1110900.0,-0.004538641258756582,1.9244384765625,-2.5568039950062422,35.585646888042035,27.98294677128777,0.5681663761659053,1.8147326084896918,3.7017100878199187,2.9231984319748534,17.57529948683267,1.0966644287109375,-2.133120323644249,-1.4274978637695312,-4.340347649583862,1.4853519220447993,-2.8839227566766965,0.02892702913763401,3.2876952919551314,41.11698914070608,15.412932813948338,1.456424892907164,9,0.4933280944824219,2.5549964904785156,4.035833358764648,3.4933319091796875,-5.366668701171875,1,-0.04955633223948264,-1.0073375967687646,95.47666931152344,-1.203704488619532,95.08999633789062,1.0486468095635768,94.56999969482422,-0.04955633223948264
9200,2016-09-07,95.49666595458984,95.6999969482422,94.3133316040039,94.86333465576172,2036700.0,0.004769729448558024,1.6666813386738983,-0.8444417317708334,47.052864793826714,30.433267486338565,-0.1426311087384704,1.1914627989138324,3.381656190288112,2.4420375618835806,17.98357821815415,1.3866653442382955,-2.04293687626145,-0.8275001525878878,-3.6178118597030533,1.9628115545272777,-2.2226560061454705,0.567655700969695,2.424594250308445,80.98281924752901,50.7304335358141,1.395155853557583,9,-0.18833541870117188,2.101665496826172,3.5825023651123047,3.0400009155273438,-5.676666259765625,2,-0.05026348694357308,1.9244384765625,95.0433349609375,-1.0073375967687646,95.47666931152344,-1.203704488619532,95.08999633789062,-0.05026348694357308
9201,2016-09-08,94.4499969482422,95.36333465576172,94.3066635131836,95.0633316040039,1805400.0,-0.01096026752227508,-1.348154113508244,-0.9684262516262485,38.053892184263574,32.02579582063984,0.8082260631367149,1.9963076004563476,4.447522031584768,3.452698196875062,18.387233508549212,1.19000244140625,-1.8922957318293072,-1.6556690216064283,-4.303854728142198,0.9925166849293419,-2.9797618748743133,-0.3315761683385432,3.1024702134611744,13.888875303830755,-17.412365463405568,1.3240928532678855,9,0.8583335876464702,3.148334503173814,3.7500038146972514,4.086669921874986,-4.983329772949233,3,-0.032750984470607425,1.6666813386738983,95.49666595458984,1.9244384765625,95.0433349609375,-1.0073375967687646,95.47666931152344,-0.032750984470607425
9202,2016-09-09,91.4633331298828,93.84666442871094,91.4633331298828,93.68333435058594,3446100.0,-0.03162164017851765,-1.147144133617416,3.6195594034159124,27.72972161628185,32.24096893976188,3.533091707526424,4.633796144062231,7.4153122771054,6.37747749542055,19.755193205726997,2.9866638183594034,-1.9777317540622619,-4.269832992553731,-7.320436712720593,-1.219229272386869,-5.795134852637162,-2.7445311324703,5.7572202929451635,0.0,-31.415595678265458,1.5253018600834323,9,2.36999893188478,4.715000152587905,7.586668014526381,7.073333740234389,-1.5999984741210795,4,-0.020591107216196503,-1.348154113508244,94.4499969482422,1.6666813386738983,95.49666595458984,1.9244384765625,95.0433349609375,-0.020591107216196503
9203,2016-09-12,93.11666870117188,93.3499984741211,91.09333038330078,91.12999725341795,2965500.0,0.01807648502095649,-1.190934376261532,-0.8948965564643625,37.758049571765774,32.97411408195052,1.7228364649566572,2.686053156268599,5.7268939253776665,4.662088701042407,20.86830049951338,2.2566680908203125,-1.8711789769191967,-2.3421642303466825,-5.291112272536509,0.6067838118431439,-3.816638251441603,-0.8676902092517622,3.4130182865026626,43.049709515144336,9.87924041940419,1.4744740210949154,9,0.5316619873046875,2.686664581298828,6.1508331298828125,5.4199981689453125,-2.8333358764648295,0,-0.03082157884956549,-1.147144133617416,91.4633331298828,-1.348154113508244,94.4499969482422,1.6666813386738983,95.49666595458984,-0.03082157884956549
9204,2016-09-13,91.25,93.1500015258789,91.2133331298828,92.91999816894531,3028800.0,-0.020046558013821936,-1.2218011220908152,-0.8406010821937212,26.664892485873196,32.87633005940225,3.2562695034969806,4.173930788160803,7.534668632728611,6.4693238973345615,22.44161674159639,1.936668395996108,-1.7958406700687704,-3.8324996948242216,-6.916623107420904,-0.7483762822275395,-5.374561401122563,-2.2904379885258805,4.5185970630622165,3.4009324202349993,-23.34847264335391,1.5420617062983384,9,2.1933326721191406,4.553333282470703,8.017501831054688,7.2866668701171875,-0.75,1,-0.023159831843964085,-1.190934376261532,93.11666870117188,-1.147144133617416,91.4633331298828,-1.348154113508244,94.4499969482422,-0.023159831843964085
9205,2016-09-14,91.87000274658205,92.38666534423828,91.47666931152344,91.61333465576172,2094900.0,0.006794550647474473,-2.4339552023953477,-0.15369363607292186,33.8988248595157,34.050417565256694,2.297873764151163,3.305454238856427,6.852520567897201,5.783681932440672,23.311235831004502,1.1366653442382812,-1.7415868728043904,-2.9471637725829964,-6.182094861843055,0.287767316677062,-4.564629317213019,-1.3296982279529743,3.2440569813135767,18.18903012089127,-9.075905068862657,1.617465544630026,9,1.5733299255370952,3.486663818359361,7.397499084472642,6.666664123535142,0.07333374023436079,2,-0.02387434876720973,-1.2218011220908152,91.25,-1.190934376261532,93.11666870117188,-1.147144133617416,91.4633331298828,-0.02387434876720973
9206,2016-09-15,92.24666595458984,92.66666412353516,91.66666412353516,92.08000183105469,2083500.0,0.004099958601795128,-1.0134102412460926,0.6493371381011471,36.281949266820355,34.86280190754464,1.7399632488167072,2.785168888192601,6.361680783622404,5.3421049958279525,23.437674395618213,1.0,-1.7763745686730346,-2.388667297363284,-5.776484481489149,0.9991498867625808,-4.082575889426224,-0.6947587053003446,2.3044916650625,41.88869030300511,12.613063323615147,1.693908592062934,9,1.1966667175292969,3.071666717529297,7.0433349609375,6.290000915527344,0.1333312988281108,3,-0.02630627605511726,-2.4339552023953477,91.87000274658205,-1.2218011220908152,91.25,-1.190934376261532,93.11666870117188,-0.02630627605511726
9207,2016-09-16,91.32666778564452,92.2066650390625,90.5633316040039,92.0633316040039,2888400.0,-0.009973240327170285,2.2117348840676954,-4.420050354772345,34.28876881911478,35.257178942833775,2.3132578991121306,3.501392553025383,7.129634752507101,6.186550186955728,23.74203425496756,1.6833343505859375,-1.8274731481410242,-3.0653320312500085,-6.673885318351054,0.5432212558510372,-4.869608674800531,-1.2610553876994857,2.7403940209186146,27.392444709708354,-3.9864495985200996,1.8042766435505249,9,1.851665496826186,3.726665496826186,8.319166183471694,7.2099990844726705,1.2999954223632812,4,-0.020366456539476663,-1.0134102412460926,92.24666595458984,-2.4339552023953477,91.87000274658205,-1.2218011220908152,91.25,-0.020366456539476663
9208,2016-09-19,91.17666625976562,91.8066635131836,90.5999984741211,90.83333587646484,2578500.0,-0.0016424723414957265,-1.9794007667021447,-0.4660611458635313,32.35848268679004,34.89860514269466,1.9994193551241466,3.454675640136088,7.075216959391298,6.26649150952673,23.754055955752996,1.2066650390625,-1.7534925482929822,-2.9780002593994084,-6.781591886453711,0.8255913676548943,-4.879796072926553,-1.0762044458722642,2.3297987143880334,23.711361491269468,-8.457885611679114,1.9017958135271484,9,1.9549980163574219,3.7383346557617188,8.469167709350586,7.3600006103515625,-8.639999389648438,0,-0.014404251195828777,2.2117348840676954,91.32666778564452,-1.0134102412460926,92.24666595458984,-2.4339552023953477,91.87000274658205,-0.014404251195828777
9209,2016-09-20,91.72333526611328,92.37000274658205,91.50333404541016,91.66666412353516,2382900.0,0.005995711718502328,-3.5217737441287262,0.1650629986000311,35.159481342725684,33.57711809257233,1.0418435486635076,2.713175648001112,6.319066427446899,5.701036089362333,24.09155321468862,1.1933364868164205,-1.7689518261339856,-2.2193313598632756,-6.070809180668647,1.6321464609420957,-4.145070270265961,-0.29359244946058993,1.3122283688164202,55.15075012332782,22.065829829917455,1.9257389104026867,9,1.2399978637695312,3.1916656494140625,7.805000305175781,6.813331604003906,-8.64666748046875,1,-0.01569941212046433,-1.9794007667021447,91.17666625976562,2.2117348840676954,91.32666778564452,-1.0134102412460926,92.24666595458984,-0.01569941212046433
9210,2016-09-21,92.7933349609375,92.82666778564452,91.0500030517578,91.66999816894531,1745400.0,0.01166551228997359,1.985985023336995,19.822024771136242,43.182410360513614,34.146953445489,-0.505063151754527,1.3791616187437796,5.063926084942921,4.630522790900585,24.936249588080862,1.7766647338867188,-1.8181786584663087,-0.9368316650390653,-4.528184754792008,2.6545214247138773,-2.7325082099155367,0.858844879837406,-2.2300033569335938,98.52727027573715,59.340587155687714,1.7956765448764707,9,-0.5883369445800781,2.0966644287109375,6.7350006103515625,5.7433319091796875,-10.260002136230469,2,-0.02471443624591041,-3.5217737441287262,91.72333526611328,-1.9794007667021447,91.17666625976562,2.2117348840676954,91.32666778564452,-0.02471443624591041
9211,2016-09-22,93.2066650390625,93.56666564941406,92.73666381835938,93.11666870117188,1646100.0,0.00445430782608458,1.0493934142114385,0.08011518765536071,42.71344976763518,35.811812128972704,-1.2441419838272765,0.81906700823248,4.453438391344093,4.207368081805939,25.312467852621168,0.8300018310546875,-1.9156964559312968,-0.40366821289062216,-3.8902661179127733,3.082929692131529,-2.1469671654016906,1.3396307396204463,-2.598066711425787,88.013301054482,46.88946476019403,1.7432989525110756,9,-1.1416664123535156,0.9033355712890625,6.110836029052734,5.3300018310546875,-11.629997253417969,3,-0.013554058089264687,1.985985023336995,92.7933349609375,-3.5217737441287262,91.72333526611328,-1.9794007667021447,91.17666625976562,-0.013554058089264687
9212,2016-09-23,94.33333587646484,94.6433334350586,93.26667022705078,93.37999725341795,2288400.0,0.012087878446569889,-1.3333419541716236,10.593082400813993,45.816053662973715,36.70714591688469,-2.1466310937555875,-0.4213544803299669,3.1455144057093634,3.0800387938418226,25.315677390633628,1.4366683959960938,-2.1500229601199834,0.7815025329589815,-2.6093076333567353,4.172312699274698,-0.913902550198884,2.476907616116847,-3.6064148559570413,92.33312199981886,51.760542116801425,1.695405083157862,9,-1.7300033569335938,-0.22333526611328125,4.507499694824219,4.203330993652344,-12.713333129882812,4,-0.02070676929738713,1.0493934142114385,93.2066650390625,1.985985023336995,92.7933349609375,-3.5217737441287262,91.72333526611328,-0.02070676929738713
9213,2016-09-26,93.4366683959961,94.3133316040039,93.38666534423828,94.04666900634766,1622100.0,-0.009505308723980588,-1.6103028088801015,-0.6398572297448607,44.31335739526284,38.66808646237243,-1.3407972413233296,0.34852904785111605,3.8505334925914383,3.9708270613728587,25.681709050717238,0.9466705322265625,-2.2648753451104255,-0.02333183288574503,-3.315894839085118,3.269231173313628,-1.6696133359854315,1.6229496702139414,-2.4747626306152455,66.41931271696563,24.845050366425895,1.6462815030996862,9,-0.8333358764648438,0.6733322143554688,5.404167175292969,5.099998474121094,-13.226669311523438,0,-0.008669029000000217,-1.3333419541716236,94.33333587646484,1.0493934142114385,93.2066650390625,1.985985023336995,92.7933349609375,-0.008669029000000217
9214,2016-09-27,94.1266632080078,94.25333404541016,92.83333587646484,93.27999877929688,1290000.0,0.0073846255849729925,1.581800527118879,-1.3879730845235778,45.23090292255886,39.927206247155006,-1.7654845517727438,-0.4789072004825101,2.9584497461670622,3.279544336230842,26.190092332350368,1.4199981689453125,-1.9688362942537623,0.7383296966552564,-2.421495126484757,3.89815451979527,-0.8415827149147503,2.318242108225263,-2.94387178244628,85.62141044831543,47.006601458469405,1.579912411570006,9,-1.5233306884765483,-0.01666259765623579,4.365005493164077,4.410003662109389,-13.299995422363267,1,-0.12313191547307067,-1.6103028088801015,93.4366683959961,-1.3333419541716236,94.33333587646484,1.0493934142114385,93.2066650390625,-0.12313191547307067
9215,2016-09-28,93.97333526611328,94.6066665649414,93.5433349609375,94.6066665649414,1975800.0,-0.0016289533344625573,2.3579000626415456,-0.7480310703408131,48.230653641749015,41.25484006659152,-1.433131711791404,-0.47572100926143435,2.884934897559873,3.422163890813792,26.781352019154607,1.0633316040039062,-1.888486607181619,0.6648349761962891,-2.3397732104852196,3.6694431628777977,-0.8374691171444653,2.1671390695370434,-2.582911319981932,64.86029026333374,22.16284378215552,1.502304093340755,9,-1.3700027465820312,0.13666534423828125,4.499166488647461,4.563331604003906,-13.466667175292969,2,-0.11595488709229718,1.581800527118879,94.1266632080078,-1.6103028088801015,93.4366683959961,-1.3333419541716236,94.33333587646484,-0.11595488709229718
9216,2016-09-29,92.43333435058594,94.16666412353516,92.086669921875,93.92333221435548,2199900.0,-0.016387637101166752,1.104552559970666,2.352635763504094,54.03382908544973,43.448735651739845,0.15213091737795992,0.9444197143428994,4.142208568389179,4.935367090750276,27.257179821063694,2.0799942016601562,-1.5106241583917353,-0.7683326721191435,-3.7357948847679836,2.1991295405296967,-2.2520637784435706,0.7153984342052837,-0.8477358351189537,13.55925122423584,-33.11235903713106,1.4837311063244236,9,0.18833160400390625,1.2683296203613281,6.039167404174805,6.10333251953125,-11.586669921875,3,-0.10710423458629836,2.3579000626415456,93.97333526611328,1.581800527118879,94.1266632080078,-1.6103028088801015,93.4366683959961,-0.10710423458629836
9217,2016-09-30,92.22000122070312,93.23332977294922,91.62999725341795,92.91000366210938,2174400.0,-0.002307967481446349,1.3990228198952255,0.463089550786746,45.763773646929224,44.93821242508865,0.5649166433199042,0.9820666999817576,4.295222431078997,5.098036016842215,27.715259206441434,1.6033325195312642,-1.2939155168449616,-0.8381660461425753,-3.6967169660177177,2.020384873732567,-2.2674415060801465,0.5911094137949959,2.4233322143554688,19.820944335372207,-26.1807131570833,1.4292754599375739,9,0.6266670227050781,1.2533302307128906,6.1833343505859375,6.3166656494140625,-9.563331604003906,4,-0.11541241915174905,1.104552559970666,92.43333435058594,2.3579000626415456,93.97333526611328,1.581800527118879,94.1266632080078,-0.11541241915174905
9218,2016-10-03,91.94667053222656,92.12999725341795,91.6433334350586,91.97333526611328,1827900.0,-0.0029638981225170724,1.862823418531224,0.03864440513047324,53.8747012736605,47.01768130630363,1.071654871790173,1.0301978952651893,4.47211331966956,5.329243469113578,28.50190395148595,0.5766677856445312,-1.1315936458249496,-0.9349967956542997,-3.5937248947779636,1.7237313034693642,-2.2643608452161317,0.39436725390753224,2.636396179199224,10.638510552135717,-39.06843517892176,1.3293640495618317,10,0.8999977111816406,1.5266609191894531,5.657497406005859,6.589996337890625,-7.883338928222656,0,-0.11231149236692717,1.3990228198952255,92.22000122070312,1.104552559970666,92.43333435058594,2.3579000626415456,93.97333526611328,-0.11231149236692717
9219,2016-10-04,90.33333587646484,92.23999786376952,90.33333587646484,92.01333618164062,2787600.0,-0.017546417357181654,-1.2698352868515415,63.00457796852647,42.30383008771638,46.92006127599282,2.7570121987807,2.395391921901279,5.950971681915377,6.879042945969317,29.46274676485855,1.9066619873046733,-0.8861293154348147,-2.312831497192377,-4.99960018489395,0.3739371905091957,-3.6562158410431636,-0.9694471533415907,4.190669445800779,0.0,-51.475716655388545,1.343384343850784,10,2.154998779296875,2.93499755859375,7.196664810180664,8.203330993652344,-4.420005798339844,1,-0.11206645579696439,1.862823418531224,91.94667053222656,1.3990228198952255,92.22000122070312,1.104552559970666,92.43333435058594,-0.11206645579696439
9220,2016-10-05,90.69667053222656,91.00666809082031,90.2066650390625,90.62000274658205,2238000.0,0.004022154747596041,1.296671886806917,-0.04563557840335938,42.226698000515746,46.86597774631288,2.307664443887532,1.7434007098904374,5.479218474817401,6.469661246836353,30.269369304252375,0.8000030517578125,-0.5777821978940665,-1.7094970703124943,-4.172364307492387,0.7533701668673984,-2.9409306889024407,-0.47806345172254794,3.659708012207034,12.373878950765347,-38.64918032745053,1.2314336185899486,10,1.7283287048339844,2.5083274841308594,6.438329696655273,7.839996337890625,-2.3600006103515625,2,-0.1088243117268014,-1.2698352868515415,90.33333587646484,1.862823418531224,91.94667053222656,1.3990228198952255,92.22000122070312,-0.1088243117268014
9221,2016-10-06,91.3566665649414,91.56999969482422,90.16999816894531,90.56666564941406,2494200.0,0.007276959880024858,1.3013714092217394,10.304209374068982,50.1544737677457,47.34802442462088,1.5171985649533042,0.8851604961167965,4.722685232502528,5.742984578521771,30.924910020348804,1.4000015258789062,-0.31113635894487857,-0.8948345184326172,-3.2007959356213718,1.4111268987561374,-2.0478152270269874,0.258146190161753,2.7507291691699294,38.73783675411004,-14.643369263216151,1.1529807085943764,10,1.0316658020019531,1.625,5.77833366394043,7.180000305175781,-4.10333251953125,3,-0.118765262373144,1.296671886806917,90.69667053222656,-1.2698352868515415,90.33333587646484,1.862823418531224,91.94667053222656,-0.118765262373144
9222,2016-10-07,89.58000183105469,90.3933334350586,87.12999725341797,90.3933334350586,7021800.0,-0.01944756524827629,7.024614230101777,-1.029532482833882,42.95795595719277,47.19742426483533,2.8482157035466145,2.6493288895930505,6.320107333605932,7.468572498822226,30.661288595025994,4.2266693115234375,-0.2915031454366357,-2.5773326873779325,-5.156450385008554,0.0017850102526892897,-3.8668915361932363,-1.2877738385626287,4.212402097843366,47.94528933467521,-8.809366325539756,1.2895588488153096,10,1.288330078125,1.8816642761230469,7.311666488647461,8.9566650390625,-1.7866668701171875,4,-0.09749204313273596,1.3013714092217394,91.3566665649414,1.296671886806917,90.69667053222656,-1.2698352868515415,90.33333587646484,-0.09749204313273596
9223,2016-10-10,90.24666595458984,91.65666961669922,90.0,90.51000213623048,2233800.0,0.0074421088402349955,-3.3788541813708686,0.3237746822381864,43.555405202024964,47.01125785144267,1.8790671159623713,1.8515572537446303,5.458479043609032,6.761907037523628,29.87455466834006,2.0766677856445312,-0.2883664788204925,-1.7671684265136776,-4.439237010766405,0.9049001577390499,-3.1032027186400484,-0.43113413438730674,2.8794973067602,60.99155242483347,3.8673725645491572,1.3360342921263646,10,0.6216659545898438,1.2150001525878906,6.524999618530273,8.290000915527344,-1.6699981689453125,0,-0.08410278936741822,7.024614230101777,89.58000183105469,1.3013714092217394,91.3566665649414,1.296671886806917,90.69667053222656,-0.08410278936741822
9224,2016-10-11,89.13666534423828,90.01333618164062,88.53333282470703,89.87999725341797,3750600.0,-0.012299630114979476,1.9306713802272177,2.8227488700890815,34.096804741424165,45.44083019585102,2.4661395678567004,2.94616572686283,6.3820654318422925,7.840427292585545,29.238446723680866,1.7133331298828125,-0.4611777994030035,-2.7715023040771456,-5.723258766060667,0.18025415790637567,-4.247380535068899,-1.295624073085392,3.389881316318551,44.32987258140632,-7.244919003047464,1.475878230991758,10,1.5116653442382812,2.325000762939453,7.635000228881836,9.400001525878906,-1.80999755859375,1,-0.05691635109572013,-3.3788541813708686,90.24666595458984,7.024614230101777,89.58000183105469,1.3013714092217394,91.3566665649414,-0.05691635109572013
9225,2016-10-12,89.67666625976562,89.8933334350586,88.83000183105469,89.16000366210938,1563900.0,0.006058123370914936,1.2386000417610306,-0.6950631222416094,34.815017079183846,43.30540663959925,1.3997607428025418,2.354117194133451,5.611121841980946,7.265007097538785,28.56796271526977,1.0633316040039062,-0.5489664532098999,-2.1218345642089815,-5.237963071178271,0.9942939427603079,-3.6798988176936263,-0.5637703107243368,2.3102254600773193,56.2591855996764,8.909710527488322,1.5580642534846476,10,0.5049972534179688,1.7383308410644531,6.890830993652344,8.860000610351562,-2.1066665649414062,2,-0.041965611999217334,1.9306713802272177,89.13666534423828,-3.3788541813708686,90.24666595458984,7.024614230101777,89.58000183105469,-0.041965611999217334
9226,2016-10-13,89.81999969482422,90.17333221435548,88.69000244140625,89.05999755859375,1851900.0,0.0015983358998137298,1.0227217161970057,1.4709834613112818,28.790681799277735,41.419507545415755,0.9462498639008743,2.128807643903329,5.236113869297668,7.070175662281287,28.07035941733242,1.483329772949233,-0.7237147949579992,-1.8571678161621037,-5.086731887076866,1.3723962547526583,-3.4719498516194847,-0.24238578070472272,1.6812025783762294,59.42560506977684,17.032352976124393,1.6147820354573843,10,-0.13500213623046875,1.426666259765625,6.633331298828125,8.716667175292969,-3.0566635131835938,3,-0.016514470919494983,1.2386000417610306,89.67666625976562,1.9306713802272177,89.13666534423828,-3.3788541813708686,90.24666595458984,-0.016514470919494983
9227,2016-10-14,89.46666717529297,90.41000366210938,89.45999908447266,90.36666870117188,1602300.0,-0.003933784465951273,-1.0802920317759976,-1.1842092054409477,30.34000610554118,38.80454141562472,0.9699499097885678,2.4618702150580134,5.364793464524496,7.373690715555526,26.987623792439898,0.9500045776367188,-0.9822265766542415,-2.1175003051757812,-5.493370749864766,1.2583701395132039,-3.805435527520274,-0.4295650828312887,1.5974145959292372,29.88260353410751,-9.080255023958138,1.6879352223444926,10,0.21833038330078125,1.4199981689453125,6.986663818359375,9.069999694824219,-0.7533340454101562,4,-0.024739192816316757,1.0227217161970057,89.81999969482422,1.2386000417610306,89.67666625976562,1.9306713802272177,89.13666534423828,-0.024739192816316757
9228,2016-10-17,89.86333465576172,90.1433334350586,89.44000244140625,89.49333190917969,1522800.0,0.004433690143967883,-1.9510699937577027,-0.4111134658585174,28.255694230318795,37.24363743146943,0.2756732284670562,2.0677826783522733,4.739689603463319,6.932572519710192,25.849413472935513,0.7033309936523438,-1.2342405633309426,-1.6551662445068303,-5.114473974230634,1.8041414852169737,-3.3848201093687322,0.07448762035507173,0.8073386636800706,70.870277544018,36.24754419403181,1.7296538648619,10,-0.470001220703125,1.0233306884765625,5.142498016357422,7.948333740234375,-0.2700042724609375,0,-0.023034975307267835,-1.0802920317759976,89.46666717529297,1.0227217161970057,89.81999969482422,1.2386000417610306,89.67666625976562,-0.023034975307267835
9229,2016-10-18,90.28333282470705,90.51333618164062,89.56666564941406,90.4366683959961,1257600.0,0.004673743418872833,5.17384814409394,-0.4144173866424343,31.6782256756983,36.07158495093416,-0.17004593665969026,1.6172910783631522,4.12162160192095,6.485177025789923,25.130620790373502,0.9466705322265625,-1.3655084886949567,-1.1631679534911967,-4.664215918655032,2.337880011672638,-2.913691936073107,0.5873560290907136,-3.1533355712890767,87.38555910757103,54.25009493287082,1.750523982581917,10,-0.8899993896484517,0.6033325195312358,4.442499160766587,7.343334197998033,0.519996643066392,1,-0.018903434174014744,-1.9510699937577027,89.86333465576172,-1.0802920317759976,89.46666717529297,1.0227217161970057,89.81999969482422,-0.018903434174014744
9230,2016-10-19,90.5,90.71666717529295,89.67333221435547,90.25333404541016,1886100.0,0.0023998579639681328,2.0686308608871156,-1.608667529107523,38.9481543767587,34.8264383519356,-0.46661410111703105,1.2859342357972992,3.7298194035654006,6.224157805899054,24.772096230052497,1.0433349609374858,-1.588586205816,-0.83183403015137,-4.2971898546238805,2.6335217943211404,-2.5645119423876253,0.9008438820848852,-3.302335968017573,89.30917523405888,51.47926543606984,1.7326779122362523,10,-1.1066665649414062,0.38666534423828125,4.123332977294922,7.126667022705078,1.1566696166992188,2,-0.03506444435751899,5.17384814409394,90.28333282470705,-1.9510699937577027,89.86333465576172,-1.0802920317759976,89.46666717529297,-0.03506444435751899
9231,2016-10-20,91.9433364868164,92.40666961669922,90.75333404541016,90.85333251953124,2870700.0,0.01594846946758466,-1.5633091440298552,4.418947759116695,48.61344033354211,35.45482550486331,-2.0316271591812693,-0.2707836408364699,2.111935915428319,4.7481376680327685,24.63342689975362,1.9066696166992188,-1.5251205768762617,0.6746688842773381,-2.6914291595917774,4.0407669281464536,-1.0083801376572126,2.3577179062118887,-4.604912329101552,84.38203200744766,42.4451914147424,1.6830490219345573,10,-1.4733352661132812,-1.056671142578125,2.456663131713867,5.683330535888672,-0.6033401489257812,3,-0.04756556547868229,2.0686308608871156,90.5,5.17384814409394,90.28333282470705,-1.9510699937577027,89.86333465576172,-0.04756556547868229
9232,2016-10-21,92.37999725341795,92.5433349609375,90.99333190917969,91.2133331298828,2208300.0,0.004749237772811998,1.07588831838962,1.0703301625964905,52.13672126879787,36.40830506783807,-2.267826005472884,-0.9078319213099064,1.4991946251804222,4.279669964222904,25.37031522873304,1.5500030517578125,-1.4728456802219938,1.208996582031233,-1.8850558303225426,4.3030489943850085,-0.33802962414566196,2.756022788208128,-4.737478368164034,94.73669977382194,46.823266579635295,1.5470262061768887,10,-1.841663360595689,-1.4933319091796733,2.000835418701186,5.246669769287124,-0.2733306884765483,4,-0.060799537115915236,-1.5633091440298552,91.9433364868164,2.0686308608871156,90.5,5.17384814409394,90.28333282470705,-0.060799537115915236
9233,2016-10-24,92.6266632080078,93.02333068847656,92.07333374023438,92.84333038330078,2767800.0,0.002670122991162094,2.2947807104584244,-0.1857151265065484,63.06988991570837,39.62753675386965,-2.39303961715396,-1.2841309286787492,1.085677704762773,3.998636136621542,26.026584791163685,0.9499969482421875,-1.5628663679476489,1.4961627960204993,-1.4924263564698776,4.484751948510876,0.0018682197753037144,2.990457372265695,-4.5920790366991895,88.5245612176427,33.12315953715991,1.494294576245189,10,-1.769996643066392,-1.739997863769517,1.4891700744629048,4.735004425048842,-3.0699996948242045,0,-0.04224841900368348,1.07588831838962,92.37999725341795,-1.5633091440298552,91.9433364868164,2.0686308608871156,90.5,-0.04224841900368348
9234,2016-10-25,82.53666687011719,86.0,82.22666931152344,85.18333435058594,18016200.0,-0.10893187758725509,-1.3102053399600158,12.215359695763134,27.945917858159092,38.864303507089126,7.445238353817416,8.319602168164977,10.882548462103529,14.00072486288397,27.594096287481058,10.39999389648436,-1.6744909278705222,-8.014333724975586,-12.616072344255457,-3.412595105695715,-10.315203034615521,-5.71346441533565,10.486663818359375,2.8712353548058847,-55.578059586250006,2.3008693096399355,10,5.0883331298828125,5.898334503173828,11.486665725708008,14.825000762939453,6.089996337890625,1,0.08549731629323265,2.2947807104584244,92.6266632080078,1.07588831838962,92.37999725341795,-1.5633091440298552,91.9433364868164,0.08549731629323265
9235,2016-10-26,83.07666778564453,83.97333526611328,82.33333587646484,82.51333618164062,4842600.0,0.00654255782314439,-2.5523495533906777,-0.21284562876184765,27.47550747124859,38.718173026197,6.560476958592716,7.29543409274369,10.10123383392974,13.361917666994657,29.551767907939308,1.6399993896484375,-1.853018122730134,-6.929499435424802,-12.335196240555362,-1.5238026302942416,-9.632347837990082,-4.226651032859522,9.946662902832031,7.87278997131026,-50.87761019900379,2.7028484025652797,10,4.548332214355469,5.358333587646484,10.862499237060547,14.28499984741211,5.276664733886719,2,0.09300639864450666,-1.3102053399600158,82.53666687011719,2.2947807104584244,92.6266632080078,1.07588831838962,92.37999725341795,0.09300639864450666
9236,2016-10-27,82.53333282470703,83.34666442871094,82.0433349609375,83.09666442871094,3520500.0,-0.006540163145919875,1.4514073744555975,-1.0,29.45177350122158,38.61948051460593,6.662089894192761,7.440537585432423,10.433660546925239,13.800367678703594,30.73562749716403,1.3033294677734375,-1.846747800177809,-6.977834320068354,-13.19925761953543,-0.7564110206012771,-10.088545969801899,-3.8671226703348083,10.274064636230463,4.462641661513233,-53.355501037833314,3.1107116497335414,10,5.0,5.810001373291016,11.014165878295898,14.82833480834961,6.266670227050781,3,0.11054123806401095,-2.5523495533906777,83.07666778564453,-1.3102053399600158,82.53666687011719,2.2947807104584244,92.6266632080078,0.11054123806401095
9237,2016-10-28,81.57666778564453,82.90333557128906,80.58000183105469,82.37000274658203,5139600.0,-0.01159125660288507,1.4982075030558586,1.4082912361011417,25.138593664814636,38.27313600732769,7.1318503580287995,7.96744192728363,11.153958412729821,14.637696126520979,31.838963464720628,2.323333740234375,-1.9314478641307602,-7.402332687377935,-14.418231670726485,-0.38643370402938615,-10.910282179052217,-3.8943831957036537,10.80016717529297,8.009640876728724,-47.366131042116635,3.5079494916742746,10,5.224998474121094,6.034999847412109,11.510831832885742,15.78499984741211,7.2433319091796875,4,0.11968285561627456,1.4514073744555975,82.53333282470703,-2.5523495533906777,83.07666778564453,-1.3102053399600158,82.53666687011719,0.11968285561627456
9238,2016-10-31,81.62000274658203,82.47000122070312,81.25333404541016,82.09333038330078,2891700.0,0.0005312175909337746,-1.0165781487101668,0.5966302508078166,27.041341357016577,37.75792663858528,6.47739703675245,7.495067579966502,10.87859083192123,14.486146868317675,33.001925078960205,1.2166671752929688,-1.9912884017749235,-6.842664337158197,-14.435240512764437,0.7499118384480425,-10.638952424961317,-3.0463762493550774,10.0490222265625,19.188215255978943,-36.032199791717176,3.7962880878031195,10,5.181663513183594,5.973331451416016,11.736663818359375,15.74166488647461,8.306663513183594,0,0.1284815420910841,1.4982075030558586,81.57666778564453,1.4514073744555975,82.53333282470703,-2.5523495533906777,83.07666778564453,0.1284815420910841
9239,2016-11-01,80.20999908447266,81.94999694824219,79.82666778564453,81.94999694824219,4023900.0,-0.01727522193900466,1.4406112292548177,3.6760960670535137,22.54446534709983,35.935294524178744,7.04956751519606,8.545923899583272,12.034103952079889,15.783854470849235,33.64398502446574,2.1233291625976562,-2.1225596911162796,-7.746501159667972,-16.123252089287348,0.6302497699514049,-11.934876624477653,-3.5581256948582904,10.793684500146483,9.244322112483257,-43.95089836742385,4.188375464809688,11,6.215000152587891,7.0066680908203125,13.14666748046875,17.151668548583984,10.243331909179688,1,0.11652742220913814,-1.0165781487101668,81.62000274658203,1.4982075030558586,81.57666778564453,1.4514073744555975,82.53333282470703,0.11652742220913814
9240,2016-11-02,80.82666778564453,81.23999786376953,80.13333129882812,80.31666564941406,2793600.0,0.007688177386991901,-1.5247025855691994,-0.29310503584504416,24.61423029975161,33.26871563153535,5.494210422216284,7.538404061499222,11.130046395646602,15.060528937753773,34.25953407713605,1.1066665649414062,-2.286629760199517,-6.636332321166989,-15.483126823819973,2.210462181485994,-11.059729572493481,-2.2129350698404977,9.282854535056643,28.409118002137102,-23.006668073317822,4.423397251326489,11,5.598331451416016,6.3899993896484375,12.529998779296875,16.53499984741211,9.479995727539062,2,0.09650274638376999,1.4406112292548177,80.20999908447266,-1.0165781487101668,81.62000274658203,1.4982075030558586,81.57666778564453,0.09650274638376999
9241,2016-11-03,80.50666809082031,81.68333435058594,80.42666625976562,81.31666564941406,2035500.0,-0.003959085578943755,-1.5910649677520843,-1.5882238544736489,24.660636510708514,30.215817325080973,4.493894119407628,7.382369407614874,11.199436160252333,15.267202605630757,35.34578893271201,1.2566680908203125,-2.569943566331716,-6.413832092285162,-15.580203295340112,2.7525391107697885,-10.997017693812637,-1.8306464907576867,8.780225867076325,22.101843700792283,-30.71429894247945,4.583185601527476,11,5.918331146240234,6.489997863769531,12.849998474121094,16.854999542236328,9.746665954589844,3,0.09746601883783157,-1.5247025855691994,80.82666778564453,1.4406112292548177,80.20999908447266,-1.0165781487101668,81.62000274658203,0.09746601883783157
9242,2016-11-04,80.84666442871094,81.82333374023438,80.83333587646484,80.92666625976562,2447700.0,0.004223207169710141,-17.563805436337624,0.0987679903549092,24.4183685617498,25.9212038413078,2.621528727175672,6.697953955247328,10.61083738834111,14.821253262333045,35.13990006281269,1.3166656494140625,-3.0260949999101285,-5.637168884277344,-15.097459160781682,3.8231213922269944,-10.367314022529513,-0.9070237460251747,7.683411435405532,38.58751338511316,-11.451471008911774,4.730145138252172,11,2.066669464111328,5.6833343505859375,12.315000534057617,16.515003204345703,9.016670227050781,4,0.09837559383862993,-1.5910649677520843,80.50666809082031,-1.5247025855691994,80.82666778564453,1.4406112292548177,80.20999908447266,0.09837559383862993
9243,2016-11-07,82.65666961669922,82.8933334350586,81.69667053222656,82.15666961669922,3018000.0,0.022388124491942607,1.4589107669154073,-6.249856952126645,29.943911118101965,26.143203092412563,-0.8397559183095495,4.522016305794395,8.575551371179145,12.916767077068585,35.69602615927269,2.0466690063476562,-3.7209969526849704,-3.4476638793945256,-12.881299755999066,5.985971997210015,-8.164481817696796,1.2691540589077448,5.177133601139502,92.28269901531021,45.027613569366444,4.716817938302271,11,-0.7566680908203125,3.768329620361328,10.50333023071289,14.704998016357422,6.173332214355469,0,0.0745654295860938,-17.563805436337624,80.84666442871094,-1.5910649677520843,80.50666809082031,-1.5247025855691994,80.82666778564453,0.0745654295860938
9244,2016-11-08,84.0633316040039,84.36333465576172,82.836669921875,82.93333435058594,3805500.0,0.017018130464580228,-1.3073144576854558,2.2599945068359375,34.070279306866695,26.875955518592356,-2.242957567494699,2.8625493099299604,6.94606774327309,11.434713464720133,35.40038653464151,1.7066650390625,-4.545272793190847,-1.7873352050781222,-11.1502269572415,7.575556547085256,-6.468781081159818,2.894110671003574,3.1299007792592732,92.90773490129591,48.866599608810766,4.68144587608169,11,-1.9683303833007812,2.3616676330566406,9.096668243408203,11.700000762939453,5.176666259765625,1,0.06974901593696115,1.4589107669154073,82.65666961669922,-17.563805436337624,80.84666442871094,-1.5910649677520843,80.50666809082031,0.06974901593696115
9245,2016-11-09,85.913330078125,86.03333282470703,82.69999694824219,83.23332977294922,4071600.0,0.022007199082185513,1.2831022310709088,2.371687450628245,35.3711585097022,27.533664963979092,-4.076999915093808,0.7548571166710474,4.889828224836748,9.512662687736139,34.75898755965699,3.3333358764648438,-5.555301168807958,0.2508300781250057,-8.937953636712692,9.439613792962703,-4.343561779293836,4.845221935543847,0.6905771373286882,97.8596418176103,56.487378103674764,4.594391857418848,11,-2.9833297729492188,0.5116691589355469,6.965003967285156,9.735004425048828,4.67333984375,2,0.052843963927354576,-1.3073144576854558,84.0633316040039,1.4589107669154073,82.65666961669922,-17.563805436337624,80.84666442871094,0.052843963927354576
9246,2016-11-10,88.336669921875,89.6933364868164,86.0566635131836,86.06999969482422,6203100.0,0.02820679679796312,-2.1715043264480545,0.8457723764707222,41.05326810703391,29.30196212422568,-6.247563648673463,-1.8817881772960732,2.316392435020049,7.041594669466818,33.78899899047738,3.7800064086914062,-5.140804031995543,2.7483364105224553,-6.322341182093695,11.819014003138605,-1.7870023857856268,7.283675206830537,-8.510002136230469,84.6877373421809,47.99755281297442,4.535338796308078,11,-3.5766677856445312,-1.9116706848144531,4.478328704833984,7.248329162597656,1.2899932861328125,3,0.022300971873298492,1.2831022310709088,85.913330078125,-1.3073144576854558,84.0633316040039,1.4589107669154073,82.65666961669922,0.022300971873298492
9247,2016-11-11,87.25333404541016,88.44999694824219,86.85333251953125,87.97000122070312,2964900.0,-0.012263716499874233,-1.1054866117016193,-0.31617619834599475,38.53486376977689,30.579020170087936,-4.776624562958119,-1.0253414294463994,3.2171856438731083,8.057538164002011,32.9615436142891,1.5966644287109375,-4.760173029957514,1.7756671905517578,-7.148604556720429,10.699938937823944,-2.6864686830843425,6.237803064187858,-7.229332885742181,69.48725312196188,37.72810504878799,4.462135873636095,11,-2.4933319091796875,-0.8283348083496094,5.431665420532227,8.313331604003906,1.4766693115234375,4,0.03438264030619931,-2.1715043264480545,88.336669921875,1.2831022310709088,85.913330078125,-1.3073144576854558,84.0633316040039,0.03438264030619931
9248,2016-11-14,87.7933349609375,87.87666320800781,87.08000183105469,87.4800033569336,3858300.0,0.006188885747864914,2.319504712857438,-0.43720657901740567,68.93155972518818,35.73314176765331,-4.8599207096905985,-1.821776344293255,2.4846877513672467,7.457869953068652,32.0806680065539,0.796661376953125,-4.3772277839780855,2.419168090820307,-6.337380932887186,11.1757171145278,-1.9591064210334395,6.797442602674053,-7.575947094726558,72.83127016214813,35.87229661982788,4.37827451185375,11,-2.8800010681152344,-1.3683357238769531,3.371664047241211,6.253330230712891,2.6100006103515625,0,0.02357809617034401,-1.1054866117016193,87.25333404541016,-2.1715043264480545,88.336669921875,1.2831022310709088,85.913330078125,0.02357809617034401
9249,2016-11-15,88.57666778564453,88.87666320800781,87.55000305175781,88.2066650390625,3159900.0,0.008922463476932041,1.7353998379726125,1.1808663468796416,69.46671332871034,40.716750993093164,-4.840681901888075,-2.8875712454662334,1.5279612734827595,6.646388984821243,31.61956900706762,1.32666015625,-3.7658066162752704,3.2878341674804688,-5.298898962771432,11.87456729773237,-1.0055323976454815,7.581200732606419,-8.169760947021487,84.03239689689744,41.60164641722456,4.29336656512595,11,-3.5166664123535156,-2.1516685485839844,2.5883312225341797,5.469997406005859,1.4933319091796875,1,0.002860053914234273,2.319504712857438,87.7933349609375,-1.1054866117016193,87.25333404541016,-2.1715043264480545,88.336669921875,0.002860053914234273
9250,2016-11-16,87.32666778564453,88.26000213623047,87.25333404541016,88.09666442871094,2252400.0,-0.014112068462825866,-1.1963728370606497,-2.0810565601996,66.15729777660738,45.327491133748595,-2.8739167328218826,-1.9895016957176068,2.571853060777741,7.878942161745215,31.26338695330466,1.323333740234375,-3.2137753778904,2.196500778198242,-6.097059741628357,10.490061298024841,-1.9502794817150573,6.343281038111542,-6.734032354057618,34.92214674426118,-11.802746462028644,4.146780259913303,11,-2.0633316040039062,-0.9016685485839844,3.728330612182617,6.719997406005859,3.44000244140625,2,0.02191003191398,1.7353998379726125,88.57666778564453,2.319504712857438,87.7933349609375,-1.1054866117016193,87.25333404541016,0.02191003191398
9251,2016-11-17,87.56999969482422,88.1866683959961,87.3566665649414,87.75333404541016,2541900.0,0.0027864559057375615,-1.7213147559846913,0.23809759722566262,71.22283110845511,50.5279869722714,-2.246155647349582,-2.7165511117181467,2.1547334049209326,7.567561270928067,32.22247085357798,0.8600006103515625,-2.373865679981108,2.658499526977536,-5.091504145810632,10.408503199765704,-1.2165023094165406,6.533501363371613,-6.795350242132713,35.42017028529197,-15.532656455198854,3.8750018363940826,11,-1.8749961853027344,-1.1450004577636719,3.228330612182617,6.476665496826172,3.2233352661132812,3,0.0344486723485633,-1.1963728370606497,87.32666778564453,1.7353998379726125,88.57666778564453,2.319504712857438,87.7933349609375,0.0344486723485633
9252,2016-11-18,86.76333618164062,88.11000061035156,86.66666412353516,87.56999969482422,2427600.0,-0.009211642297530687,-1.886650950233839,4.399958385351644,67.27882923268483,54.676311207225055,-0.5721147601558698,-2.4793672244724405,2.8709363765870535,8.298931502112524,33.214684123269926,1.4433364868164062,-1.563124172312186,2.132669067382807,-4.8465579933367025,9.111896128102316,-1.356944462976955,5.6222825977425686,-5.810312988266617,4.374303083864687,-48.50644277719047,3.4896135303597564,11,-0.5666694641113281,-0.3383369445800781,3.702495574951172,7.283329010009766,3.3366622924804688,4,0.033001578228536,-1.7213147559846913,87.56999969482422,-1.1963728370606497,87.32666778564453,1.7353998379726125,88.57666778564453,0.033001578228536
9253,2016-11-21,88.71333312988281,88.76667022705078,86.68333435058594,86.74666595458984,2621100.0,0.02247489589565621,1.0096409660100751,-2.43802669037463,77.56646205641465,59.509220401619274,-1.7574375410445953,-4.993597479182029,0.7979728196339693,6.266864996471796,34.71321228667,2.0833358764648438,-0.6120797808689815,4.278332519531247,-1.934339587719137,10.491004626781631,1.171996465906048,7.384668573156446,-7.585503670639952,92.60949566574263,32.795895696604354,3.1063360536251934,11,-2.5166664123535156,-2.2883338928222656,1.5724983215332031,5.333332061767578,1.6633300781249858,0,0.00018791117933059098,-1.886650950233839,86.76333618164062,-1.7213147559846913,87.56999969482422,-1.1963728370606497,87.32666778564453,0.00018791117933059098
9254,2016-11-22,89.59333038330078,89.98332977294922,88.5633316040039,88.663330078125,3322800.0,0.009919560255160054,-1.513277204258968,0.47288138880806907,77.94304896400047,64.23943045209685,-1.9785799883610906,-5.605202410072309,-0.1371231843118892,5.308390204631863,32.921021095611096,1.4199981689453125,0.42087932989453236,4.805496597290045,-1.7455502446196647,11.356543439199754,1.52997317633519,8.0810200182449,-8.294190783506451,88.24122082618318,23.444947451837294,3.275523420954856,11,-1.573333740234375,-3.1683311462402344,0.5466690063476562,4.4183349609375,-0.01332855224609375,1,0.009040909457466162,1.0096409660100751,88.71333312988281,-1.886650950233839,86.76333618164062,-1.7213147559846913,87.56999969482422,0.009040909457466162
9255,2016-11-23,90.80332946777344,91.00333404541016,89.40333557128906,89.40333557128906,2383800.0,0.013505459382925133,-1.2857220708446866,1.5053692871850826,81.05770788535744,68.68436820524391,-2.7066160925852785,-6.542074896370394,-1.409284340736889,4.021575695365854,31.178203722226062,1.5999984741210938,1.3422750474222482,5.629162597656247,-1.3914844578769987,12.649809653189493,2.118839069889617,9.139486125422877,-9.156822261052909,95.38806085683724,24.150605570223505,3.5103235277666265,11,-1.9683303833007812,-4.378330230712891,-0.663330078125,3.0183372497558594,0.7100067138671875,2,-0.008076022952544726,-1.513277204258968,89.59333038330078,1.0096409660100751,88.71333312988281,-1.886650950233839,86.76333618164062,-0.008076022952544726
9256,2016-11-25,91.65666961669922,91.66666412353516,90.58999633789062,90.6866683959961,1131600.0,0.009397674665978295,1.1751078914919852,0.6928610354223433,81.6266901069231,73.47234890937128,-3.39668631555962,-7.037698971864302,-2.32829516057339,3.068298597922279,29.36932268529251,1.0766677856445312,2.176935865645362,6.026335906982425,-1.443070154310675,13.495741968275524,2.291632876335882,9.761038937628967,-9.448752799657314,99.80010986328125,23.42336867242642,3.7347030306465467,11,-2.4900054931640625,-5.231670379638672,-1.5166702270507812,2.164997100830078,0.47666168212890625,4,-0.009710143226568713,-1.2857220708446866,90.80332946777344,-1.513277204258968,89.59333038330078,1.0096409660100751,88.71333312988281,-0.009710143226568713
9257,2016-11-28,91.33999633789062,91.72000122070312,90.9800033569336,91.23332977294922,3076800.0,-0.003454994384291865,-1.4130913433429948,0.10996539248072991,77.83711386904089,74.4618549253549,-2.7260285680848426,-6.273735886934801,-2.052667482434771,3.2698842579902987,27.16478010213588,0.7399978637695312,2.900225366956718,5.221496200561518,-2.4069000370139975,12.849892438137033,1.4072980817737601,9.035694319349275,-8.375379736329265,92.45523095706231,17.343187122254477,3.8141981187877585,11,-2.1466636657714844,-4.914997100830078,-0.6616630554199219,2.035003662109375,0.7200012207031392,0,-0.0059849069287334355,1.1751078914919852,91.65666961669922,-1.2857220708446866,90.80332946777344,-1.513277204258968,89.59333038330078,-0.0059849069287334355
9258,2016-11-29,92.1066665649414,92.49666595458984,90.85333251953124,91.44667053222656,2514300.0,0.008393587232198518,1.2824157717107587,6.18746870753165,76.88877077252522,75.28652797466768,-3.1475024445915096,-6.550328370277626,-2.8474850691478366,2.3678912066198734,24.948806773578898,1.643333435058608,3.3781302488994527,5.463833236694342,-2.302994890346028,13.230661363734711,1.5804191731741497,9.347247300214534,-8.266511501465871,90.08476384443797,16.51225968384334,3.8834140635201875,11,-2.5250015258789062,-5.681667327880859,-1.3941669464111328,1.2299995422363281,0.8899993896484375,1,-0.021786350170489355,-1.4130913433429948,91.33999633789062,1.1751078914919852,91.65666961669922,-1.2857220708446866,90.80332946777344,-0.021786350170489355
9259,2016-11-30,89.5566635131836,92.336669921875,89.48666381835938,92.2133331298828,3554700.0,-0.027685325578033937,-1.0381433033704799,-4.02528119111746,61.63507301843478,74.78405855709295,-0.4960309463055097,-3.440594841413173,-0.3734644451806872,4.762803439263166,22.050456504022403,2.850006103515625,3.9910241813931293,2.4464969635009766,-4.797785488021276,9.69077941502323,-1.1756442622601497,6.068638189262103,-4.677727142774344,4.956726986624705,-62.83607836761895,3.622141225761125,11,0.02500152587890625,-3.3949966430664062,1.31500244140625,3.7800025939941406,3.3633346557617188,2,0.00915621085753715,1.2824157717107587,92.1066665649414,-1.4130913433429948,91.33999633789062,1.1751078914919852,91.65666961669922,0.00915621085753715
9260,2016-12-01,88.62666320800781,89.81999969482422,88.0,89.38666534423828,3781200.0,-0.010384490318119943,1.2376988054087266,0.28607325933690547,51.02374572967942,72.53971573722899,0.7127159842932684,-1.998753831227475,0.43368558860464645,5.5387673158521125,18.725838259057177,1.8199996948242188,3.903925385889579,1.1264968872070256,-5.507603902142193,7.7605976765562446,-2.190553507467584,4.443547281881635,-2.833599287496895,13.93617436421231,-49.58305504800144,3.3170503946746113,12,0.9550018310546875,-2.464996337890625,-0.5966625213623047,2.120006561279297,4.333335876464844,3,0.010756792465596687,-1.0381433033704799,89.5566635131836,1.2824157717107587,92.1066665649414,-1.4130913433429948,91.33999633789062,0.010756792465596687
9261,2016-12-02,88.35333251953125,88.62666320800781,87.21666717529297,88.62333679199219,3198300.0,-0.00308406836704489,9.193094699685622,0.3552677809566832,54.11881395161489,71.07749181711009,1.2391584904581805,-1.167276574022594,0.565132070294311,5.648468243824524,15.445989543119087,1.4099960327148438,3.7359600061516716,0.46083297729492756,-5.30282834137337,6.2244942959632255,-2.4209976820392143,3.3426636366290694,-1.7558363549308638,21.52775770886917,-39.53311721468138,2.8818306593341467,12,1.2366676330566406,-2.1916656494140625,-0.3233318328857422,2.3933372497558594,6.23333740234375,4,0.035765528837419014,1.2376988054087266,88.62666320800781,-1.0381433033704799,89.5566635131836,1.2824157717107587,92.1066665649414,0.035765528837419014
9262,2016-12-05,88.80000305175781,88.84333038330078,87.6866683959961,88.22666931152344,2538900.0,0.005055502939041112,2.505097912283541,-2.123424696241876,53.79587989983981,68.43631602193511,1.2424252529097117,-1.0409206793922863,-0.05747918865465351,5.042510438613931,12.08191384409147,1.1566619873046875,3.71937236651371,0.5098365783691463,-4.209909209670343,5.229582366408636,-1.8500363156505983,2.869709472388891,-1.5833358764648438,29.987428835650086,-28.362462170890325,2.3598728940197464,12,1.0566635131835938,-2.638336181640625,-0.8616695404052734,1.8299980163574219,5.7133331298828125,0,0.03753747896976378,9.193094699685622,88.35333251953125,1.2376988054087266,88.62666320800781,-1.0381433033704799,89.5566635131836,0.03753747896976378
9263,2016-12-06,88.81999969482422,89.48999786376953,88.41000366210938,89.01333618164062,1866600.0,0.0002251874141800947,-1.131577560439395,-0.33721456326182997,50.97358672107568,65.43970910605458,1.384774258928232,-0.6066019770717048,-0.22790501686635878,4.86358855271466,9.39793982530291,1.0799942016601562,3.620306394334989,0.22166671752930256,-3.683959614565296,4.127293049623901,-1.731146448518004,2.174479883576609,-1.60333251953125,31.315071473381323,-22.803573725162565,1.9528131660473016,12,1.0366668701171875,-2.6583328247070312,-1.613332748413086,0.2983360290527344,6.213333129882827,1,0.03647824673386424,2.505097912283541,88.80000305175781,9.193094699685622,88.35333251953125,1.2376988054087266,88.62666320800781,0.03647824673386424
9264,2016-12-07,89.92666625976562,89.92666625976562,87.96333312988281,88.6066665649414,2368500.0,0.01245965513109426,1.974747854232292,-6.827473264669902,60.523463463228545,63.1581263924847,0.36918795633317814,-1.319111176871104,-1.4974867270157972,3.5956333483765377,7.428842210345935,1.9633331298828125,3.676445436445391,1.0351665496826143,-2.271458479830514,4.341791579195743,-0.6181459650739498,2.6884790644391785,-2.2399978637695312,100.0,41.65812300373197,1.653312514756564,12,-0.06999969482421875,-3.7649993896484375,-2.729166030883789,-0.8083305358886719,4.860000610351577,2,0.034138924776284885,-1.131577560439395,88.81999969482422,2.505097912283541,88.80000305175781,9.193094699685622,88.35333251953125,0.034138924776284885
9265,2016-12-08,90.45333099365234,90.66666412353516,89.20333099365234,89.55999755859375,2474700.0,0.005856602449437753,1.2171719215096957,0.6767679102967951,61.4085855701274,60.911670332840735,-0.23729973706721808,-1.5686359136908408,-2.179362699171449,2.8997908600104125,6.425854561286032,1.4633331298828125,3.402707306868919,1.3348312377929688,-1.7250843215350358,4.394746797120973,-0.1951265418710335,2.864789017456971,-2.4899978637695312,93.81642554810061,31.229462750118117,1.5299577796639998,12,-0.5966644287109375,-4.138332366943359,-3.632497787475586,-1.7116622924804688,5.200004577636719,3,0.027270053498262836,1.974747854232292,89.92666625976562,-1.131577560439395,88.81999969482422,2.505097912283541,88.80000305175781,0.027270053498262836
9266,2016-12-09,90.3066635131836,91.13999938964844,90.1433334350586,90.36333465576172,2104200.0,-0.0016214713030197059,-4.20002388344877,-0.06343783894577722,64.79261463351864,59.46228152889382,-0.3377916256761324,-1.3352744236294285,-2.1431644374052894,2.858210816886867,6.942456238049405,0.9966659545898438,3.037850510240631,1.0896640777587834,-1.9910424998047347,4.1703706553223014,-0.45068921102297566,2.6300173665405424,-2.3433303833007812,75.86863587658931,5.673689914080683,1.5403532887817615,12,-0.4499969482421875,-3.8449974060058594,-3.485830307006836,-1.5649948120117188,4.056671142578125,4,0.02938139300099052,1.2171719215096957,90.45333099365234,1.974747854232292,89.92666625976562,-1.131577560439395,88.81999969482422,0.02938139300099052
9267,2016-12-12,90.25333404541016,90.43000030517578,88.85333251953125,90.43000030517578,2570700.0,-0.000590537460900098,16.849110381758507,3.117393645665051,57.6388862608206,57.32340547203775,-0.5082648817923143,-1.1021779567413859,-2.1963241007838548,2.8353431349018194,7.243477647767548,1.5766677856445312,2.467961894406457,0.8863346099853544,-2.08188599789149,3.854555217862199,-0.5977756939530678,2.3704449139237767,-1.7460009765624989,72.08818076143449,4.533194116350884,1.4841103039384256,12,-0.4766654968261719,-3.5883331298828125,-3.542501449584961,-1.5116653442382812,4.2866668701171875,0,0.04801302824208764,-4.20002388344877,90.3066635131836,1.2171719215096957,90.45333099365234,1.974747854232292,89.92666625976562,0.04801302824208764
9268,2016-12-13,89.86333465576172,90.86333465576172,89.75666809082031,90.80999755859376,2308500.0,-0.004321163243146353,1.1012581212924535,5.358481603040329,51.40773694452267,56.187034797158624,-0.5251745582975076,-0.5788246278903415,-1.9107296313001,3.1304028843054255,7.6377313388316,1.1066665649414062,1.7596451783533098,0.39283523559569744,-2.487397515478918,3.2730679866703127,-1.047281139941603,1.832951611132998,-1.0100021362304688,59.81117846541074,-4.915341868889151,1.4401163755373045,12,-0.6850013732910156,-2.7666664123535156,-5.141668319702148,-1.5300025939941406,4.8033294677734375,1,0.051745258994578824,16.849110381758507,90.25333404541016,-4.20002388344877,90.3066635131836,1.2171719215096957,90.45333099365234,0.051745258994578824
9269,2016-12-14,88.83000183105469,90.08000183105469,88.52333068847656,89.88666534423828,2815500.0,-0.01149893700990956,1.1570453692495546,1.11619828982679,39.518457221682795,54.90866940738122,0.4405722719535987,0.5001009016618809,-0.943951192408008,4.053254403093732,7.689130315246409,1.556671142578125,1.1430219748633164,-0.6531642913818416,-3.5190383324153487,2.2127097496516654,-2.0861013118986023,0.779772729134919,3.6666641235351562,11.719907164433248,-47.09870194521726,1.4329370205167558,12,0.3483314514160156,-1.2316703796386719,-4.667501449584961,-0.7250022888183594,4.7599945068359375,2,0.06983373709088103,1.1012581212924535,89.86333465576172,16.849110381758507,90.25333404541016,-4.20002388344877,90.3066635131836,0.06983373709088103
9270,2016-12-15,89.23999786376953,89.72666931152344,88.82666778564453,88.84666442871094,2857800.0,0.00461551305036112,-3.1539165801010616,-0.37224095480833796,36.529144793470536,52.954261723142956,0.14161998375244877,0.25380927906857664,-1.428822782442353,3.546227845688051,7.880507046016944,0.9000015258789062,0.4769898146269753,-0.3388347625732422,-3.023624893217601,2.3459553680711167,-1.6812298278954216,1.0035603027489373,3.1772013854980514,27.388533174719804,-25.161988600692844,1.3423950653221797,12,0.17333602905273438,-1.6416664123535156,-4.979997634887695,-1.1349983215332031,5.23333740234375,3,0.06215451747113443,1.1570453692495546,88.83000183105469,1.1012581212924535,89.86333465576172,16.849110381758507,90.25333404541016,0.06215451747113443
9271,2016-12-16,90.586669921875,90.95333099365234,89.01333618164062,89.1066665649414,3884700.0,0.015090453724138975,-1.327997326656077,3.7627194258558823,46.233367919921875,52.113982614263186,-0.9554089997014472,-0.9014936658061856,-2.857542622714135,2.112564403179192,8.037612145958759,1.9399948120117188,0.2808071999083239,0.8570037841796818,-1.6879096988373874,3.401917267196751,-0.4154529573288528,2.1294605256882164,1.7526519561767628,84.91106890001727,35.862929295853874,1.2724567415085342,12,-1.035003662109375,-1.3100051879882812,-5.909170150756836,-2.5716705322265625,11.079994201660156,4,0.0559316912056016,-3.1539165801010616,89.23999786376953,1.1570453692495546,88.83000183105469,1.1012581212924535,89.86333465576172,0.0559316912056016
9272,2016-12-19,89.62666320800781,90.75666809082031,88.86000061035156,90.6066665649414,2683800.0,-0.010597659839964635,1.963528100469086,-0.6621629284436586,37.835173693416685,50.654158944523296,0.14996110451302513,0.29937416111462767,-1.9351547229234853,2.9493620451509486,8.508505347104844,1.89666748046875,0.3395905036384619,-0.24616928100586222,-2.3769137090374386,1.8845751470257142,-1.3115414950216575,0.8192029330099331,2.6363388462524426,45.40462473116592,1.483422999414067,1.0653722140157886,12,-0.0749969482421875,-0.0449981689453125,-4.034162521362305,-1.611663818359375,12.106666564941406,0,0.05284890989147861,-1.327997326656077,90.586669921875,-3.1539165801010616,89.23999786376953,1.1570453692495546,88.83000183105469,0.05284890989147861
9273,2016-12-20,88.7300033569336,89.47000122070312,88.37999725341797,89.32333374023438,2417400.0,-0.01000438729927089,1.4586592322982008,0.6054370927435364,45.16006553780127,48.94711473058693,1.1538523650869053,1.2620530547184359,-1.108800435603527,3.7065547425409022,8.664054721676678,1.2466659545898438,0.3548070710645277,-1.14366264343262,-3.2725094723655133,0.9851841855002732,-2.2080860578990666,-0.07923922896617341,3.4582052700109926,13.601271302017242,-33.79258805223607,1.064423414466445,12,1.0299949645996094,0.8516616821289062,-3.137502670288086,-0.9200019836425781,12.879997253417969,1,0.06547951469382807,1.963528100469086,89.62666320800781,-1.327997326656077,90.586669921875,-3.1539165801010616,89.23999786376953,0.06547951469382807
9274,2016-12-21,90.40333557128906,90.5433349609375,88.50666809082031,88.9800033569336,2336100.0,0.018858696619498128,1.3913929561630214,-2.398886445756021,59.56915935778248,48.74273404032638,-0.49702066479366636,-0.36626264348015525,-2.7986593835122164,1.9146838837147584,8.429053116725076,2.0366668701171875,0.39073485715807976,0.48916931152344034,-1.6480252724291091,2.62636389547599,-0.5794279804528344,1.557766603499715,1.6325446007144535,78.62712427214402,25.88570549230743,1.068597291976278,12,-0.6433372497558594,-0.8216705322265625,-4.734169006347656,-2.593334197998047,10.866661071777344,2,0.047158974005822696,1.4586592322982008,88.7300033569336,1.963528100469086,89.62666320800781,-1.327997326656077,90.586669921875,0.047158974005822696
9275,2016-12-22,90.06999969482422,90.913330078125,89.7066650390625,90.80332946777344,1253100.0,-0.003687207715936336,1.5314713296786844,-0.5152203860440933,59.18659142333844,48.1198425725286,-0.25007690434162555,-0.09558351645634389,-2.50347288496107,2.10308056880055,7.828645053424049,1.2066650390625,0.4744415749489974,0.19249992370605185,-1.905262668710435,2.2902625161225387,-0.8563813725021845,1.2413812199142882,1.8196451604358685,65.67365961837221,8.612806060372385,1.0488812962082426,12,-0.4033355712890625,-0.48833465576171875,-4.3274993896484375,-2.259998321533203,11.989997863769545,3,0.0390806778615842,1.3913929561630214,90.40333557128906,1.4586592322982008,88.7300033569336,1.963528100469086,89.62666320800781,0.0390806778615842
9276,2016-12-23,90.76667022705078,90.81999969482422,89.43333435058594,90.23999786376952,1430100.0,0.007734767787132446,3.3789572591914423,-0.7181930731697361,60.25017953471283,48.40998626962773,-0.9774194711843762,-0.9089517108346001,-3.235604752150337,1.2652214297927173,6.877094635425849,1.3866653442382812,0.3501710271430625,0.9336704254150447,-1.0392227913060026,2.906563642136092,-0.05277618294547892,1.9201170337755684,0.9825887241356241,94.21079419001413,32.33217570510914,0.9864466083605258,12,-1.100006103515625,-1.1850051879882812,-4.922502517700195,-2.9566688537597656,10.51999664306642,4,0.040837292254859214,1.5314713296786844,90.06999969482422,1.3913929561630214,90.40333557128906,1.4586592322982008,88.7300033569336,0.040837292254859214
9277,2016-12-27,90.7933349609375,91.05999755859376,90.19000244140624,90.70999908447266,1165200.0,0.00029377230452554137,1.8216313855518198,0.1582309653493989,60.27778947795064,49.39554766223084,-1.0274801728353395,-1.0315593955068607,-3.2867614044840394,1.1039668725931335,5.898767045391594,0.8699951171875284,0.1634842283004474,0.9876682281494169,-0.9110695485204445,2.8864060048192783,0.03829933981448619,1.9370371164843476,0.8211535223381645,90.04990420556044,23.301179728709414,0.949368888334934,12,-1.0733375549316406,-1.211669921875,-4.733333587646484,-3.0300025939941406,10.540000915527344,1,0.11975911191361943,3.3789572591914423,90.76667022705078,1.5314713296786844,90.06999969482422,1.3913929561630214,90.40333557128906,0.11975911191361943
9278,2016-12-28,90.0999984741211,91.163330078125,90.06999969482422,91.09333038330078,1419900.0,-0.007636424932674912,-1.0759513841607393,-11.91961915224755,50.94338995860031,50.664984632999456,-0.33195066950193564,-0.5230843779228849,-2.6392661719078347,1.6554526910978211,4.531522973390629,1.0933303833007812,-0.08038025188257336,0.3946651458740291,-1.1758137982820074,1.9651440900300656,-0.39057432620398913,1.1799046179520474,1.3851103599602652,59.97490049222605,-2.461689690164363,0.7852394720780207,12,-0.3283348083496094,-0.5099983215332031,-3.789165496826172,-2.5049972534179688,10.556671142578125,2,0.1291157768684037,1.8216313855518198,90.7933349609375,3.3789572591914423,90.76667022705078,1.5314713296786844,90.06999969482422,0.1291157768684037
9279,2016-12-29,90.3766632080078,90.586669921875,89.56999969482422,90.0,1093800.0,0.00307064082765951,1.5522782555400203,-0.37919169265271463,49.57104939868365,52.114085144689795,-0.4091788169512256,-0.7748963009343157,-2.9730423068451017,1.2520617865917245,3.7731593234398217,1.0166702270507812,-0.1989130419089804,0.6303298950195142,-0.9664023377642934,2.227062127803322,-0.1680362213723896,1.428696011411418,0.9842411628470273,54.52781428331943,-3.776703656703539,0.798366116391906,12,-0.6049995422363139,-0.519996643066392,-4.065830230712876,-3.141662597656236,10.30667114257814,3,0.12429466859701943,-1.0759513841607393,90.0999984741211,1.8216313855518198,90.7933349609375,3.3789572591914423,90.76667022705078,0.12429466859701943
9280,2016-12-30,89.58000183105469,90.80999755859376,89.3499984741211,90.80999755859376,1761000.0,-0.008814901421172694,1.3739904973389752,-3.265505367632326,46.210038176170634,52.111492950939656,0.49258464143649405,0.10208266098015883,-2.2509120184191715,1.9282129639080807,3.79467098498312,1.4599990844726705,-0.23312077773968554,-0.21399841308593182,-1.724588604587396,1.2965917784155323,-0.969293508836671,0.5412966826648073,1.6616662551026593,12.684020750850944,-41.605996618565186,0.7552950957507327,12,0.19166183471679688,0.27666473388671875,-2.357503890991211,-2.345001220703125,12.206665039062514,4,0.130497818408831,1.5522782555400203,90.3766632080078,-1.0759513841607393,90.0999984741211,1.8216313855518198,90.7933349609375,0.130497818408831
9281,2017-01-03,91.51333618164062,91.54000091552734,90.09666442871094,90.23999786376952,2670600.0,0.021582209322033252,1.1758823157301497,-1.0352380007195223,55.49419511776437,54.073606442533844,-1.4477220748382678,-1.6678872104057945,-4.284378780837045,-0.12183996298642796,4.221730885338712,1.9599990844726562,0.004766059752711271,1.561335754394534,0.024404131242775406,3.0982673775462928,0.7928699428186547,2.3298015659704134,-3.1333389282226562,98.78243359995541,44.812827517958745,0.76846581157588,1,-1.5533370971679688,-1.6566696166992188,-3.8833370208740234,-4.2783355712890625,10.649993896484375,1,0.11524726140482477,1.3739904973389752,89.58000183105469,1.5522782555400203,90.3766632080078,-1.0759513841607393,90.0999984741211,0.11524726140482477
9282,2017-01-04,92.13333129882812,92.51000213623048,91.57666778564452,91.6933364868164,1897800.0,0.006774915471958076,-1.7722848563820421,0.34554431123014134,59.703608037283836,55.68955560914302,-1.871568757115952,-2.134806200979142,-5.013443461185176,-0.8576235852718526,4.881752335379461,0.996665954589858,0.2755993897539071,2.014664459228513,0.2920100248891231,3.7373188935679025,1.1533372420588108,2.8759916763982147,-3.6901339721679705,88.08005060503886,33.409772857766406,0.8613272171696955,1,-1.6249961853027344,-2.2699966430664062,-4.337499618530273,-4.8983306884765625,10.023338317871094,2,0.09934879638293825,1.1758823157301497,91.51333618164062,1.3739904973389752,89.58000183105469,1.5522782555400203,90.3766632080078,0.09934879638293825
9283,2017-01-05,92.05999755859376,92.43000030517578,90.66000366210938,91.20999908447266,2495700.0,-0.0007959523356049214,1.2264053165710995,1.9318374919804038,65.04189654339316,56.297637518655314,-1.4261783097913536,-1.9039086821708793,-5.060232204280197,-0.8967305129084338,5.037841694186362,1.7699966430664062,0.3543117349537255,1.7793308258056726,-0.03599319778315646,3.5946548493945016,0.8716688140112581,2.686992837600087,-3.4541280395507954,85.75936531237029,24.59632526541992,0.9076620117944161,1,-1.129997253417983,-2.1966629028320455,-4.2508316040039205,-4.824996948242202,11.146667480468736,3,0.10073146386918852,-1.7722848563820421,92.13333129882812,1.1758823157301497,91.51333618164062,1.3739904973389752,89.58000183105469,0.10073146386918852
9284,2017-01-06,92.99666595458984,93.44667053222656,91.88666534423828,91.99333190917969,2331000.0,0.010174542915883933,-1.56439101780261,1.1803951135884052,66.67653362306518,57.12985331862496,-2.1861991993116305,-2.739229473412223,-5.78333507456621,-1.9443020368603072,5.627275739433374,1.5600051879882812,0.6485280637878788,2.5624992370605497,0.38930141105407756,4.735697063067022,1.4759003240573207,3.6490981500637787,-4.23463113085937,89.0153624392179,22.606005869061576,1.0865989130032345,1,-1.5983314514160156,-2.664997100830078,-4.99333381652832,-5.761665344238281,10.303337097167955,4,0.08236858368502964,1.2264053165710995,92.05999755859376,-1.7722848563820421,92.13333129882812,1.1758823157301497,91.51333618164062,0.08236858368502964
9285,2017-01-09,92.91999816894531,93.16000366210938,92.41000366210938,92.99333190917969,2013000.0,-0.000824414347090352,2.6884286357496623,-0.0730900546730642,61.67442584853494,57.288102909049634,-1.8581486985680442,-2.6016795386029656,-5.506997897987858,-1.9545616954720941,5.882864686307985,0.75,0.9325718365284956,2.3624980926513643,-0.07872744705926493,4.803723632361994,1.1418853227960568,3.583110862506672,-3.8768852027050684,84.27846556074809,19.37461958759691,1.2206127698553126,1,-1.5216636657714844,-2.588329315185547,-5.048332214355469,-5.68499755859375,10.383331298828125,0,0.08354860454824253,-1.56439101780261,92.99666595458984,1.2264053165710995,92.05999755859376,-1.7722848563820421,92.13333129882812,0.08354860454824253
9286,2017-01-10,92.95999908447266,93.07333374023438,92.04666900634766,92.48666381835938,2632500.0,0.0004304876917304856,1.933308628788787,-6.4545359966708284,68.36887507262938,58.187112419569495,-1.7369678370041868,-2.5641735866394697,-5.325231868543824,-2.0614890847970457,5.830569152006921,1.0266647338867188,0.9509481244834603,2.269832229614252,-0.3923824465710197,4.932046905799524,0.9387248915216162,3.600939567706888,-3.65267266427324,82.53571487239017,14.538883646881871,1.331107338092636,1,-1.5616645812988281,-2.6283302307128906,-5.0883331298828125,-5.724998474121094,10.763336181640625,1,0.09495124647778619,2.6884286357496623,92.91999816894531,-1.56439101780261,92.99666595458984,1.2264053165710995,92.05999755859376,0.09495124647778619
9287,2017-01-11,94.586669921875,94.77333068847656,92.5366668701172,92.5366668701172,2523300.0,0.017498610729591135,-1.1821077938801345,4.330974678035463,79.87078026029187,61.40126689753523,-3.0943738115453954,-4.057591134549796,-6.675820457677631,-3.7512567341549783,6.781932708076348,2.236663818359361,1.0518107081347807,3.6798362731933594,0.5103066244780763,6.8493659219086425,2.095071448835725,5.264601097550994,-5.030982854953962,95.46204895927232,19.734218905070122,1.5847648243576387,1,-2.525005340576172,-3.356670379638672,-6.710836410522461,-7.3516693115234375,9.196662902832045,2,0.08010283227549975,1.933308628788787,92.95999908447266,2.6884286357496623,92.91999816894531,-1.56439101780261,92.99666595458984,0.08010283227549975
9288,2017-01-12,94.51333618164062,94.74333190917969,93.38666534423828,93.9800033569336,1948800.0,-0.0007753073482230644,1.731568315706199,0.2601619662223034,75.05077992760623,64.23234806741551,-2.6028946996187443,-3.8135518969708073,-6.3229614248042765,-3.7377756109210623,7.564191295178041,1.3566665649414062,1.100186052509656,3.374002456665039,-0.13703146166447766,6.885036374994556,1.6184854975002736,5.1295194158298045,-4.540237624995143,90.9932577617672,14.986420153754793,1.7555169591647595,1,-2.451671600341797,-3.1450042724609375,-6.504169464111328,-7.2783355712890625,9.659996032714858,3,0.08087042256522659,-1.1821077938801345,94.586669921875,1.933308628788787,92.95999908447266,2.6884286357496623,92.91999816894531,0.08087042256522659
9289,2017-01-13,95.03333282470705,95.1066665649414,93.5999984741211,94.586669921875,1740300.0,0.00550183354089917,4.078681736938883,0.8374937415063567,79.57886466598913,67.93999545517312,-2.6740859795405356,-4.052769577557612,-6.506171575992283,-4.315847452032415,8.299964906926524,1.5066680908203125,1.1743346681740832,3.5838325500488395,-0.15673046712768723,7.324395567225366,1.7135510414605761,5.454114058637103,-4.676215697515076,97.60347062930134,19.451414891746452,1.8702815085882638,1,-2.4316673278808736,-3.498332977294936,-7.024166107177749,-7.798332214355483,9.120002746582017,4,0.08600489924342125,1.731568315706199,94.51333618164062,-1.1821077938801345,94.586669921875,1.933308628788787,92.95999908447266,0.08600489924342125
9290,2017-01-17,94.7866668701172,95.23999786376952,94.15333557128906,94.8566665649414,2218800.0,-0.0025955730190461157,1.5976126861384965,-0.1567170552566034,75.31485686227995,70.14229120456375,-1.8005295038175717,-3.5513336542030913,-5.938521718507914,-4.146525186717767,9.098715222250796,1.0866622924804545,1.4296642038290486,3.05983314514161,-0.8111821884098163,6.930848478693036,1.124325478365904,4.995340811917316,-3.9545947991502857,85.80381119850234,9.283079915081359,1.9355076667757098,1,-1.8366661071777486,-2.9766693115234517,-6.777500152587905,-7.569999694824233,8.613334655761705,1,0.0898157564006985,4.078681736938883,95.03333282470705,1.731568315706199,94.51333618164062,-1.1821077938801345,94.586669921875,0.0898157564006985
9291,2017-01-18,95.65333557128906,95.7866668701172,94.38999938964844,94.90666961669922,2363100.0,0.009143360873311801,1.7565935596563251,-10.666702997277369,77.67654490915997,72.13928419032776,-2.2553559648064265,-4.236147616719762,-6.4572016331042335,-5.063290416214045,10.163224809433988,1.3966674804687642,1.7329174618145942,3.673168563842779,-0.5323790717116879,7.878716199397246,1.5703947460655456,5.775942381620013,-4.2923124051858395,95.8974984975957,20.216988255834707,2.102773817777233,1,-2.4300003051757812,-3.5700035095214844,-7.567502975463867,-8.436668395996094,8.563331604003892,2,0.07997623763766137,1.5976126861384965,94.7866668701172,4.078681736938883,95.03333282470705,1.731568315706199,94.51333618164062,0.07997623763766137
9292,2017-01-19,94.36333465576172,95.99666595458984,93.81666564941406,95.62000274658205,3458400.0,-0.013486209423046458,1.169160460649677,-1.6830392267056502,72.73375979847339,72.99393566311444,-0.6881270968058004,-2.7121455114414488,-4.837987854519454,-3.829799220744974,11.196492807952115,2.1800003051757812,2.143823045808233,2.14633407592774,-2.0345800001960583,6.3272481520515385,0.05587703786584086,4.236791113989639,-2.3827213710965367,37.420271384223234,-38.5843352356516,2.090457038061898,1,-0.42166900634765625,-2.1750030517578125,-6.204168319702148,-7.14666748046875,9.036666870117188,3,0.09919107505576119,1.7565935596563251,95.65333557128906,1.5976126861384965,94.7866668701172,4.078681736938883,95.03333282470705,0.09919107505576119
9293,2017-01-20,94.54000091552734,94.97333526611328,93.93000030517578,94.76333618164062,2747700.0,0.0018721917830701873,2.24352786309785,0.17772016950592948,72.43984140286602,73.63430319420343,-0.5319498429152816,-2.56261000018948,-4.7349515222209675,-4.058849094919111,12.378640218534557,1.0433349609375,2.3244009874937603,2.0325004577636747,-1.92994374479197,5.9949446603193195,0.05127835648585233,4.013722559041497,-1.9168192036742226,39.221229021824946,-37.868341176126044,1.9812221012778195,1,-0.5183334350585938,-2.3516693115234375,-6.31916618347168,-7.5433349609375,8.306663513183594,4,0.0977716503032271,1.169160460649677,94.36333465576172,1.7565935596563251,95.65333557128906,1.5976126861384965,94.7866668701172,0.0977716503032271
9294,2017-01-23,94.66666412353516,95.0433349609375,94.32666778564452,94.5433349609375,3195600.0,0.0013397842900486623,-1.5748667132655474,-0.5522153520308817,79.55071080132588,75.62055707784687,-0.4434446974844093,-2.480684799988211,-4.6200212972438806,-4.242268438308528,13.235341064655143,0.716667175292983,2.4190607203106254,1.9459972381591797,-1.9984928196339808,5.89048729595234,-0.026247790737400578,3.91824226705576,-1.5037249328441646,38.990750235356295,-44.33532711305737,1.9722450288965827,1,-0.6449966430664062,-2.47833251953125,-6.529163360595703,-8.136665344238281,10.45333862304689,0,0.10042255295290237,2.24352786309785,94.54000091552734,1.169160460649677,94.36333465576172,1.7565935596563251,95.65333557128906,0.10042255295290237
9295,2017-01-24,93.58999633789062,95.3000030517578,93.51333618164062,94.80332946777344,4618500.0,-0.011373251562340148,-1.614659744319747,-9.83816888339004,63.397807459677466,75.06821623196332,0.8250162428118415,-1.1876794374042277,-3.368930023961738,-3.2293534637876746,13.69572304406127,1.7866668701171733,2.449078398842417,0.6933296203613253,-3.062800441557002,4.449459682279652,-1.1847354105978383,2.571394651320489,2.4066696166992188,3.086990583572712,-75.05013194505457,1.8780650309591604,1,0.6766700744628906,-1.4016647338867188,-5.201663970947266,-7.164997100830078,10.73333740234375,1,0.1128682513808561,-1.5748667132655474,94.66666412353516,2.24352786309785,94.54000091552734,1.169160460649677,94.36333465576172,0.1128682513808561
9296,2017-01-25,94.47333526611328,94.47333526611328,93.37999725341795,94.15333557128906,7054800.0,0.009438390456107282,5.833369096154393,-0.2637360564407611,64.60067122081266,73.37153744979896,0.19994552852273273,-1.8752301000076983,-4.142108193236567,-4.155988712767055,14.307499127087198,1.0933380126953267,2.407890805800662,1.3913352966308565,-2.2872647610791574,5.0699353543408705,-0.44796473222415045,3.2306353254858635,1.4736640930175753,41.7835858320799,-33.64605091219526,1.8393000288550048,1,0.214996337890625,-2.285003662109375,-5.967502593994141,-8.048336029052734,9.503334045410156,2,0.09448873837915128,-1.614659744319747,93.58999633789062,-1.5748667132655474,94.66666412353516,2.24352786309785,94.54000091552734,0.09448873837915128
9297,2017-01-26,101.66666412353516,102.97666931152344,99.5,100.5199966430664,9041100.0,0.07614136663175541,-1.182014068118808,3.5833392938034954,81.74007603512274,74.11479257285636,-6.574890942841336,-8.655986103211262,-11.104493409191605,-11.359527451094664,15.945136864364706,8.503334045410156,2.6561741846851845,8.040997695922854,2.8738041363607323,13.208191255484977,5.457400916141793,10.624594475703915,-8.286666870117202,86.34938049298212,11.721325590878834,2.5835967797810637,1,-3.488330841064453,-5.988330841064453,-12.252498626708984,-15.24166488647461,2.10333251953125,3,0.02508199785781584,5.833369096154393,94.47333526611328,-1.614659744319747,93.58999633789062,-1.5748667132655474,94.66666412353516,0.02508199785781584
9298,2017-01-27,101.73332977294922,103.33333587646484,101.1999969482422,101.6066665649414,4503900.0,0.0006557277155574415,-3.539007207324307,0.11046202161068824,80.62629845885905,74.23117410539746,-6.157191281641872,-8.228294091874801,-10.952087705775583,-11.44229304151979,17.776824770285533,2.133338928222642,2.879664507227716,7.525996780395502,1.4847068408119526,13.567286719979052,4.505351810603727,10.546641750187277,-8.353332519531264,83.92493047698768,10.657550783487821,3.0206449697917783,1,-3.3766632080078125,-5.8766632080078125,-12.166664123535156,-15.308330535888672,1.7933349609375,4,0.01638275043832138,-1.182014068118808,101.66666412353516,5.833369096154393,94.47333526611328,-1.614659744319747,93.58999633789062,0.01638275043832138
9299,2017-01-30,101.61000061035156,102.25,100.7699966430664,101.5500030517578,3495600.0,-0.0012122788359812953,1.2089662711517002,0.47367787013624035,80.36339596084537,74.79212289412695,-5.590785740122911,-7.610432184705587,-10.631856531061928,-11.329025308755817,19.9303920948883,1.4800033569335938,2.8517459772477167,6.841000747680667,0.23673278093679073,13.445268714424543,3.5388667643087217,10.143134731052612,-7.831869812011732,82.68585716431961,10.36470188942954,3.3021339833719408,1,-3.2533340454101562,-5.689998626708984,-11.939168930053711,-15.185001373291016,2.0566635131835938,0,0.012170690000304907,-3.539007207324307,101.73332977294922,-1.182014068118808,101.66666412353516,5.833369096154393,94.47333526611328,0.012170690000304907
9300,2017-01-31,101.2699966430664,101.62999725341795,100.05999755859376,100.91999816894531,2738100.0,-0.0033461663738098,1.9345797058047836,5.833545269581528,78.43941550798397,74.87688629399628,-4.732030461350121,-6.692886672696147,-10.054544333145799,-11.008400426806304,21.888798143336114,1.5699996948241903,2.95249398400874,5.916497039794919,-0.8219573772452975,12.654951456835136,2.5472698312748037,9.285724248315034,-7.109657641601572,79.26987806261519,7.90037710257198,3.369227208520111,1,-2.913330078125,-4.9283294677734375,-11.599164962768555,-14.84499740600586,2.1333389282226562,1,0.03801724332119094,1.2089662711517002,101.61000061035156,-3.539007207324307,101.73332977294922,-1.182014068118808,101.66666412353516,0.03801724332119094
9301,2017-02-01,102.05999755859376,102.1933364868164,100.5633316040039,100.73332977294922,2311500.0,0.007800937510759276,1.04601542785729,3.79049591280658,77.12970379405508,75.36532451572756,-5.04858853999707,-7.011741397931189,-10.601008871629162,-11.796671031499386,23.564248422318553,1.6300048828125,3.0064716288157456,6.179164886474624,-0.9342147097498668,13.292544482699114,2.6224750883623784,9.735854684586869,-7.532738682128937,66.78250070157249,-1.4758616718195725,3.556689798112243,2,-3.703330993652358,-5.7183303833007955,-12.435832977294936,-15.634998321533217,1.9066696166991903,2,0.022176525923794932,1.9345797058047836,101.2699966430664,1.2089662711517002,101.61000061035156,-3.539007207324307,101.73332977294922,0.022176525923794932
9302,2017-02-02,101.2866668701172,102.45333099365234,101.19000244140624,102.24666595458984,2213700.0,-0.007577216411675747,-1.1907533952066598,-0.7236167900212019,73.39935520872432,75.47193716082295,-3.5647795948724905,-5.81567833639177,-9.562101629053387,-10.978400840586886,24.81341669004717,1.263328552246108,3.1466029845143026,4.948167419433602,-2.3260249330484726,12.222359771915677,1.311071243192572,8.585263595674633,-6.40716491365238,37.47456548644325,-26.755135427373666,3.6370961762410365,2,-2.9300003051757955,-4.944999694824233,-11.662502288818374,-14.861667633056655,2.6766662597655966,3,0.026558307470574638,1.04601542785729,102.05999755859376,1.9345797058047836,101.2699966430664,1.2089662711517002,101.61000061035156,0.026558307470574638
9303,2017-02-03,101.33333587646484,102.24666595458984,101.0,102.24666595458984,1762800.0,0.0004607615966618628,1.7299351777599572,0.9513864053596689,72.50001089913502,74.68852606057952,-2.845734393725749,-5.4093300141400675,-9.400040017896472,-11.005801786753594,26.728676298339256,1.2466659545898438,3.1979807181973,4.53116950988769,-2.776850246533158,11.839189266308537,0.8771596316772587,8.18517938809812,-6.115680563200016,53.20354862463671,-6.523504077041238,3.6540098782104247,2,-2.9766693115234375,-4.991668701171875,-11.682504653930664,-14.908336639404297,2.046661376953111,4,0.024045993803777366,-1.1907533952066598,101.2866668701172,1.04601542785729,102.05999755859376,1.9345797058047836,101.2699966430664,0.024045993803777366
9304,2017-02-06,100.65666961669922,101.55332946777344,100.58333587646484,101.163330078125,1756800.0,-0.006677627395890173,-1.9693926406875855,0.5547397086340551,70.33957942633086,75.45983405687433,-1.374582471623583,-4.352527842230359,-8.546571770541505,-10.28380125817742,28.085224964493722,0.9699935913085938,3.397846424021992,3.4715030670165987,-3.7995723580461487,10.742578492079346,-0.16403464551477498,7.107040779547972,-5.114387080906397,24.93058632638249,-30.196784730127014,3.6355377125313715,2,-2.3000030517578125,-4.31500244140625,-10.975837707519531,-14.231670379638672,3.543327331542983,0,0.028512716823599016,1.7299351777599572,101.33333587646484,-1.1907533952066598,101.2866668701172,1.04601542785729,102.05999755859376,0.028512716823599016
9305,2017-02-07,100.68333435058594,101.32666778564452,100.50333404541016,100.94000244140624,1430700.0,0.00026490777002918797,-1.6702627802246286,0.5065879624749376,68.50625509468536,75.89378782063795,-0.3232344799751985,-3.9713764967025043,-8.43148725133338,-10.274416102739053,29.493452504862557,0.8233337402343608,3.631913077824052,3.1100009918212947,-4.030065378787185,10.250067362429775,-0.4600321934829452,6.680034177125535,-4.82940968116624,9.230799327047224,-39.05652118853462,3.5700331853042404,2,0.7333335876464844,-4.341667175292969,-10.869169235229492,-14.25833511352539,3.0933303833007812,1,0.029630820156999027,-1.9693926406875855,100.65666961669922,1.7299351777599572,101.33333587646484,-1.1907533952066598,101.2866668701172,0.029630820156999027
9306,2017-02-08,101.7866668701172,101.81999969482422,100.66999816894531,100.73999786376952,1294800.0,0.01095844239414423,1.0658685507137131,-4.077908566672948,77.69212335375494,75.44401530048597,-0.31298902798467054,-4.616207072723213,-9.404837047355684,-11.340931160033264,31.30346294679822,1.1500015258789062,3.8706551710685773,3.772000122070324,-3.2577325954797516,10.8017328396204,0.25713376329528614,7.286866480845362,-5.6335657524156915,65.81204272467697,15.482969046460902,3.514866358775037,2,-0.09000015258790484,-5.071666717529311,-11.972501754760756,-15.361667633056655,2.6733322143554545,2,0.015882912280001937,-1.6702627802246286,100.68333435058594,-1.9693926406875855,100.65666961669922,1.7299351777599572,101.33333587646484,0.015882912280001937
9307,2017-02-09,102.163330078125,102.32333374023438,101.6999969482422,101.91999816894531,1574700.0,0.003700516183405833,1.2130068528399507,0.23248219609443274,78.02009517586785,75.15443715793141,-0.6836883284576913,-4.633715010892061,-9.634251822111281,-11.663523101888444,32.38480547985164,0.6233367919921733,4.445500460411836,3.7698303222656193,-3.29857798677655,10.838238631307789,0.2356261677445417,7.304034476786697,-5.72301957007295,91.2085885198553,37.84379850232173,3.5342041545210843,2,-0.9066658020019531,-5.166660308837891,-12.254997253417969,-15.738330841064453,1.8800048828125,3,0.01765151053503189,1.0658685507137131,101.7866668701172,-1.6702627802246286,100.68333435058594,-1.9693926406875855,100.65666961669922,0.01765151053503189
9308,2017-02-10,102.15666961669922,102.56999969482422,101.75333404541016,102.2133331298828,1219500.0,-6.519424749262814e-05,1.12121872677731,-0.23286511569568374,77.77507432300149,74.86684586483764,-0.6824263992140231,-4.242595262988672,-9.502100233151822,-11.599886065722615,33.55313055147929,0.8166656494140625,5.009688559904674,3.381003189086911,-3.630357994918043,10.392364373091866,-0.12467740291556595,6.886683781089388,-5.44063809391065,80.0001476657733,23.791967903737238,3.50568059200248,2,-0.8416709899902344,-5.159999847412109,-11.970834732055664,-15.731670379638672,0.4933319091796875,4,0.017685223294400032,1.2130068528399507,102.163330078125,1.0658685507137131,101.7866668701172,-1.6702627802246286,100.68333435058594,0.017685223294400032
9309,2017-02-13,103.2066650390625,103.22666931152344,102.0,102.33333587646484,2231700.0,0.010278285561803768,1.686124313984279,-15.412548808405642,85.73203159106242,75.67713654073526,-1.6562938552713717,-4.900099968098814,-10.329609337049419,-12.594949549074187,34.68047054583165,1.2266693115234375,4.640232518659246,4.022332000732419,-3.023303479547394,11.067967481012232,0.4995142605925196,7.5451497408723185,-6.225941342126873,99.26544951296108,34.83671968754717,3.5228177401399066,2,-1.3416633605957031,-5.5966644287109375,-12.80999755859375,-16.781665802001953,0.6800003051757812,0,0.0016794672542694844,1.12121872677731,102.15666961669922,1.2130068528399507,102.163330078125,1.0658685507137131,101.7866668701172,0.0016794672542694844
9310,2017-02-14,103.3000030517578,103.33333587646484,102.27333068847656,102.80999755859376,2446800.0,0.0009043796993146724,2.8083712515761197,0.5610776716840041,84.84215864786057,76.53407596893587,-1.5996089779860228,-4.556555261938726,-10.164807973034996,-12.649340031133278,35.81433199528894,1.0600051879882812,4.311014916135264,3.690003204345686,-3.265041599474557,10.64504800816593,0.21248080243556444,7.167525606255808,-6.065174867641005,98.7484566972887,30.1558837613033,3.4775224019101234,2,-1.3816680908202983,-5.610000610351548,-12.435001373291001,-16.66333389282225,0.28333282470704546,1,0.008712428556594265,1.686124313984279,103.2066650390625,1.12121872677731,102.15666961669922,1.2130068528399507,102.163330078125,0.008712428556594265
9311,2017-02-15,103.30332946777344,103.36666870117188,102.44000244140624,103.07333374023438,1710900.0,3.220150936456001e-05,4.196149732620401,0.46937377386108037,64.94222209839307,75.5943945122324,-1.573490831924616,-4.171239368054216,-9.895822471178988,-12.6199038733713,36.741886521911674,0.9266662597656392,3.9846601574579665,3.3108299255371065,-3.5690331425590216,10.190692993633235,-0.12910160851096464,6.750761459585178,-5.824560975962726,96.19965759381834,28.61999643686555,3.439931534048066,2,-1.3683280944824219,-5.596660614013672,-12.43832778930664,-16.66666030883789,-0.15332794189453125,2,0.004581994293426428,2.8083712515761197,103.3000030517578,1.686124313984279,103.2066650390625,1.12121872677731,102.15666961669922,0.004581994293426428
9312,2017-02-16,103.72333526611328,104.14666748046876,102.77666473388672,103.3066635131836,1766400.0,0.004065752773930287,1.1688648935912966,1.8116499701452928,67.06698178886813,74.99072461109162,-1.8008891511083363,-4.062341629475611,-10.04742109510478,-13.022361893408004,38.3056322794101,1.3700027465820455,3.711753676867815,3.262835693359378,-3.2693616080727708,9.795032994791526,-0.003262957356696461,6.528934344075452,-5.8912927617409,82.31202522162916,16.105942897243125,3.2660986507160734,2,-1.3983345031738281,-5.381668090820298,-12.858333587646484,-17.086666107177734,-0.5666656494140625,3,0.0071021994854811865,4.196149732620401,103.30332946777344,2.8083712515761197,103.3000030517578,1.686124313984279,103.2066650390625,0.0071021994854811865
9313,2017-02-17,103.78333282470705,104.0566635131836,103.52333068847656,103.75,1423200.0,0.000578438385536284,-1.191757199517158,0.07999780276123086,68.84395916104722,74.82454458161567,-1.6503599993927907,-3.5777806376637074,-9.833424978119126,-13.049967419295996,39.953884800741385,0.5333328247070312,3.427583983156566,2.8606666564941605,-3.1986465712027865,8.919979884191108,-0.168989957354313,5.890323270342634,-5.446120322246955,83.07447897415496,18.17004939067924,3.0296566138484757,2,-1.4583320617675923,-5.020000457763686,-12.137500762939467,-16.4833335876465,-0.13666534423828125,4,0.0025052398025182665,1.1688648935912966,103.72333526611328,4.196149732620401,103.30332946777344,2.8083712515761197,103.3000030517578,0.0025052398025182665
9314,2017-02-21,104.17333221435548,104.58000183105469,103.50666809082031,103.77999877929688,1749600.0,0.0037578229474202196,-1.2837014130690627,11.800183108258157,74.95710912906617,75.54130614099132,-1.664054368345063,-3.393008063686864,-9.974926338563918,-13.415995348281072,41.712243632521435,1.073333740234375,3.2517927799205495,2.7753326416015796,-2.67893649289951,8.229601776102669,0.04819807435103485,5.502467208852124,-5.371363313654697,82.36984851491759,18.486009236472356,2.7271345672505447,2,-1.548332214355483,-5.193332672119155,-12.458333969116225,-16.873332977294936,-0.7933349609375284,1,-0.014623038891969475,-1.191757199517158,103.78333282470705,1.1688648935912966,103.72333526611328,4.196149732620401,103.30332946777344,-0.014623038891969475
9315,2017-02-22,104.15333557128906,104.4433364868164,103.62999725341795,103.9499969482422,1226100.0,-0.0001919554903482279,1.0765919317451713,0.5169624672679114,70.73989302678544,74.76883610466137,-1.229354335753186,-2.678377903649661,-9.718519114121733,-13.369451951000471,44.28987657432879,0.8133392333984517,3.105550228237476,2.2271690368652344,-1.9367297224874989,6.391067796217968,0.14521965718887486,4.309118416541594,-4.77356337755289,80.0623186235714,15.86167783225936,2.081949379676365,2,-1.013336181640625,-5.173336029052734,-12.085002899169922,-16.686668395996094,-0.75,2,-0.0025603618509966175,-1.2837014130690627,104.17333221435548,-1.191757199517158,103.78333282470705,1.1688648935912966,103.72333526611328,-0.0025603618509966175
9316,2017-02-23,103.4000015258789,104.11333465576172,103.29666900634766,103.88999938964844,1093200.0,-0.007232932495901956,-1.344507353826947,-2.4097628695784366,71.02130520768648,73.99119277486344,-0.24932071939453238,-1.2880287259314969,-8.727925766039675,-12.569092820556676,46.99117396730281,0.8566665649414062,3.0270294851549266,1.0275016784667912,-1.2666087815742486,3.321612138507831,-0.11955355155373582,2.174556908487318,-3.500206368410886,34.56573887217759,-31.65173153223577,1.14705523002052,2,-0.23333358764648438,-4.420001983642578,-11.020002365112305,-15.866668701171875,-0.003334045410142039,3,0.0017730594572578084,1.0765919317451713,104.15333557128906,-1.2837014130690627,104.17333221435548,-1.191757199517158,103.78333282470705,0.0017730594572578084
9317,2017-02-24,104.21666717529295,104.21666717529295,102.92333221435548,102.92333221435548,1464300.0,0.007898120283969856,1.0,-2.6394706111326784,74.8706859108843,73.66848295129488,-0.8315347795988259,-2.0067462584797795,-9.291231382556575,-13.330100784262768,46.473604669598124,1.2933349609374716,3.033444507805825,1.7166671752929545,-0.6928141665622718,4.126148517148181,0.5119265043653485,2.9214078462205606,-3.848851350466262,78.068369691861,9.783179013608503,1.2047406709276132,2,-0.9266662597656108,-5.236667633056626,-11.563333511352525,-16.2566680908203,-1.346664428710909,4,-0.010235077347272248,-1.344507353826947,103.4000015258789,1.0765919317451713,104.15333557128906,-1.2837014130690627,104.17333221435548,-0.010235077347272248
9318,2017-02-27,103.4000015258789,104.45333099365234,103.20999908447266,104.33000183105469,1048200.0,-0.007836228806284984,1.11332646034741,-0.7190714959886897,73.10506754672753,72.26548694636877,0.2012035003163959,-1.1160353453595633,-8.212898921858681,-12.457596960480416,45.88667112711068,1.2433319091796875,2.7991158082971737,0.8166679382324276,-1.5964510905021,3.229786966966955,-0.38989157613482917,2.0232274525996843,-2.61096710042942,28.77274422845713,-43.13775281404233,1.2065595143672616,2,0.02666473388671875,-4.420001983642578,-10.335002899169922,-15.188335418701172,-0.6066665649414062,0,-0.002353306630452856,1.0,104.21666717529295,-1.344507353826947,103.4000015258789,1.0765919317451713,104.15333557128906,-0.002353306630452856
9319,2017-02-28,102.84666442871094,103.42666625976562,102.5,103.08999633789062,1836600.0,-0.005351422524200622,1.02180607573866,0.26164712831324805,66.73544548845555,70.25362992865709,0.7801447905259096,-0.4904455561147927,-7.365617333940918,-11.82531208260798,45.30165419217075,0.926666259765625,2.508871630978419,0.2014976501464787,-2.169619366197338,2.5726146664902956,-0.9840608580254298,1.3870561583183871,-1.6785332627009382,17.747346959500366,-59.52676579448317,1.1855585081719104,2,0.6633377075195312,-3.8666648864746094,-9.74166488647461,-14.431663513183594,0.24666595458984375,1,0.007778599881694381,1.11332646034741,103.4000015258789,1.0,104.21666717529295,-1.344507353826947,103.4000015258789,0.007778599881694381
9320,2017-03-01,105.12000274658205,105.55332946777344,103.6433334350586,103.99333190917969,2513100.0,0.02210415214240502,-1.091235251122481,-4.630181225308894,71.83410543570062,71.01939474391348,-1.3498254401432774,-2.5935340636968363,-9.325751692306426,-14.011483193381153,45.49704887334583,2.7066650390625,2.2818579486761763,2.2823356628418168,-0.23906843082257012,4.803739756506204,1.0216336160096233,3.54303770967401,-3.6106845140675716,85.80805884969287,6.791435644984716,1.2607020468321903,3,-1.0933380126953267,-5.653339385986342,-12.015003204345717,-16.273334503173842,-1.6300048828125284,2,-0.016552563239165874,1.02180607573866,102.84666442871094,1.11332646034741,103.4000015258789,1.0,104.21666717529295,-0.016552563239165874
9321,2017-03-02,104.32333374023438,104.9000015258789,104.1066665649414,104.84666442871094,1306500.0,-0.0075786623433433675,1.5185041658593297,-0.46449297443710263,63.41062520012955,70.61313290072032,-0.43946772387342037,-1.7060791020574868,-8.262092410306082,-13.141932887450679,45.55086923153514,1.0133361816406392,1.8206846791008786,1.372499847412115,-1.2044965419884477,3.949496236812678,0.08400165271183369,2.6609980421123964,-2.328734159488832,59.71624613324138,-17.024603544839174,1.2884981947002825,3,-0.29666900634765625,-4.856670379638672,-11.095834732055664,-14.97500228881836,0.03333282470703125,3,-0.008818719033999778,-1.091235251122481,105.12000274658205,1.02180607573866,102.84666442871094,1.11332646034741,103.4000015258789,-0.008818719033999778
9322,2017-03-03,103.97666931152344,104.53333282470705,103.50666809082031,104.27333068847656,1160400.0,-0.0033229807396122357,1.514284112778109,0.5668717380528909,60.841936096701176,69.72401922690408,-0.05932771393618452,-1.2095686707596798,-7.61601259508474,-12.695294820514462,45.32412241027642,1.026664733886733,1.3793126392212685,0.8913352966308565,-1.5992957849790628,3.381966378240776,-0.353980244174096,2.136650837435809,-1.5550221443345436,48.3625932644688,-26.810731470174673,1.2453155408049594,3,0.04999542236328125,-1.4500045776367188,-10.538337707519531,-14.628337860107422,-0.02667236328123579,4,-0.005578192058806386,1.5185041658593297,104.32333374023438,-1.091235251122481,105.12000274658205,1.02180607573866,102.84666442871094,-0.005578192058806386
9323,2017-03-06,103.7699966430664,104.26333618164062,103.45999908447266,103.7300033569336,1224300.0,-0.001987683100694637,-1.770119176027992,-0.1348112334122004,53.73066759633991,67.36552572326784,0.162324422979097,-0.85481443820035,-7.077246348394723,-12.399480078404522,45.211197805662735,0.8033370971679688,1.3722198941240435,0.5628295898437443,-1.802169788370307,2.9278289680577956,-0.6196700992632884,1.745329278950777,-0.9725475998073705,41.59382917797335,-29.270758218770197,1.182499689107026,3,0.2566680908203125,-0.9633331298828125,-6.841663360595703,-9.25333023071289,0.36333465576171875,0,-0.008672968349223709,1.514284112778109,103.97666931152344,1.5185041658593297,104.32333374023438,-1.091235251122481,105.12000274658205,-0.008672968349223709
9324,2017-03-07,103.52666473388672,103.97666931152344,103.45999908447266,103.51000213623048,1258800.0,-0.0023449158432246042,-7.857049437614439,0.41663487218583317,51.471828229733894,65.22462963470656,0.34003863633650155,-0.40627525815199306,-6.551746100746541,-12.049792525987783,45.40882111211702,0.5166702270507812,1.306444247047878,0.17599792480469034,-1.8632487253415349,2.2152445749509155,-0.8436254002684223,1.195621249877803,-0.3985100396859593,3.184669268925602,-61.50271035578807,1.019623325073111,3,0.5,-0.720001220703125,-6.4199981689453125,-8.526664733886719,0.7933349609375,1,-0.007083486895228641,-1.770119176027992,103.7699966430664,1.514284112778109,103.97666931152344,1.5185041658593297,104.32333374023438,-0.007083486895228641
9325,2017-03-08,103.66666412353516,105.163330078125,103.1433334350586,103.33333587646484,2045100.0,0.001352302713588882,-4.663543605210807,20.004578754595816,52.31816770171218,63.14650324515386,0.13828742004392325,-0.32813498942947206,-6.391386591215792,-12.090164714210488,45.863355601424175,2.0199966430664062,1.2255510862368055,0.16683082580566122,-1.4419072744663168,1.7755689260776393,-0.6375382243303278,0.9711998759416502,1.8866653442382812,25.907502879912375,-33.35649012532059,0.8043690501359909,3,0.3600006103515625,-0.8600006103515625,-6.528329849243164,-8.666664123535156,-0.8833312988281108,2,-0.005530550684559099,-7.857049437614439,103.52666473388672,-1.770119176027992,103.7699966430664,1.514284112778109,103.97666931152344,-0.005530550684559099
9326,2017-03-09,103.40333557128906,103.91999816894531,103.29000091552734,103.5433349609375,1645200.0,-0.0025401468685468664,-2.4363295880149813,-0.420004577706569,47.91666873627232,60.15161244797474,0.4493976006906024,0.0658990393951342,-5.847025500381761,-11.73001739447227,46.17567925917064,0.6299972534179688,1.0574681208620689,-0.17733116149902628,-1.5718220911036127,1.2171597681055601,-0.8745766263013195,0.5199143033032669,2.101793975830077,12.87141427303458,-41.6811611285779,0.6972454648022949,3,0.6233291625976562,-0.3750038146972656,-6.054168701171875,-8.403335571289062,0.2133331298828125,3,0.0008380995835546301,-4.663543605210807,103.66666412353516,-7.857049437614439,103.52666473388672,-1.770119176027992,103.7699966430664,0.0008380995835546301
9327,2017-03-10,103.96666717529295,104.43333435058594,103.55332946777344,103.83333587646484,1196700.0,0.005447905533139341,-1.5384361451616453,-0.952370572206983,51.12016900893694,57.70884594377579,-0.17112106598547427,-0.37461047102048894,-6.117843936775287,-12.186629849050703,46.41317027817715,1.029998779296875,0.9463694651279013,0.29583358764647016,-0.9365731668253261,1.5282403421182664,-0.32036978958943507,0.9120369648823754,1.4912264495849712,40.75916378675359,-9.764826722173638,0.6162033772359,3,0.05999755859376421,-0.9383354187011577,-6.617500305175767,-8.966667175292955,-0.27666473388671875,4,0.0037511964194341108,-2.4363295880149813,103.40333557128906,-4.663543605210807,103.66666412353516,-7.857049437614439,103.52666473388672,0.0037511964194341108
9328,2017-03-13,103.9633331298828,104.1433334350586,103.38999938964844,103.83000183105469,961500.0,-3.20684071225541e-05,2.0540657573226935,1.0,48.653276903882194,55.699716101045425,-0.08881480520776108,-0.24136055519815613,-5.793652750843037,-12.081846256297766,46.51516077948284,0.7533340454101562,0.8876612089577378,0.20216636657713138,-0.8076889893002033,1.212021722454466,-0.30276131136153595,0.7070940445157987,1.4482692911987414,40.59411175948412,-5.657803214552359,0.5049276779386707,3,0.38499832153321734,-0.9350013732910014,-6.614166259765611,-8.963333129882798,-0.11666870117186079,0,-0.00012827774215296017,-1.5384361451616453,103.96666717529295,-2.4363295880149813,103.40333557128906,-4.663543605210807,103.66666412353516,-0.00012827774215296017
9329,2017-03-14,103.37999725341795,103.75333404541016,102.75333404541016,103.42333221435548,1288200.0,-0.0056109770522273505,1.8435805093938473,-0.3250171663998816,45.37477538482308,52.75979053983681,0.6460716132881146,0.37484526041409083,-4.898541864393778,-11.406129139539374,46.15536660650715,1.209999084472642,0.7009231129536886,-0.3898361206054801,-1.3824830944003992,0.6028108531894389,-0.8861596075029325,0.10648736629197231,1.98623978794312,26.002665543887492,-15.312654879037435,0.4963234868974585,3,0.5783348083496236,-0.35166549682615766,-6.030830383300767,-8.379997253417955,4.626670837402358,1,0.0072870387446761775,2.0540657573226935,103.9633331298828,-1.5384361451616453,103.96666717529295,-2.4363295880149813,103.40333557128906,0.0072870387446761775
9330,2017-03-15,104.1999969482422,104.37999725341795,103.2066650390625,103.50333404541016,1745400.0,0.007931898980555907,1.220824699095333,-16.07623239435598,54.746804212943296,51.79714376348277,-0.3555442960344237,-0.3944981706350603,-5.365127249207191,-12.131501020261439,45.84927587338835,1.1733322143554545,0.598034815005164,0.3851638793945398,-0.5993695433579092,1.3696973021469887,-0.10710283198169179,0.8774305907707713,1.0617239732808343,86.11087143110242,42.12658496471994,0.49226671137622535,3,-0.24166488647462359,-1.1716651916504048,-6.850830078125014,-9.191661834716811,4.0,2,0.0011516578704087177,1.8435805093938473,103.37999725341795,2.0540657573226935,103.9633331298828,-1.5384361451616453,103.96666717529295,0.0011516578704087177
9331,2017-03-16,103.77666473388672,104.57666778564452,103.4566650390625,104.25333404541016,1344900.0,-0.00406268931625553,-1.0059714137355926,-0.6842180193400581,47.261398020411406,50.28819508833947,-0.020016968290420323,0.06968618221034717,-4.648339924928564,-11.638087936061424,45.548253104644516,1.120002746582017,0.5650870860599895,-0.06183509826659872,-1.0169126494444782,0.8932424529112808,-0.5393738738555385,0.41570367732234104,1.3847207125918004,56.12415686143281,15.771692382286034,0.47753877558893987,3,0.18166732788085938,-0.6650009155273438,-4.897497177124023,-8.501663208007812,5.466667175292969,3,-0.00957182341258378,1.220824699095333,104.1999969482422,1.8435805093938473,103.37999725341795,2.0540657573226935,103.9633331298828,-0.00957182341258378
9332,2017-03-17,104.45999908447266,104.63333129882812,103.93333435058594,104.22333526611328,2218200.0,0.0065846628655701345,1.4000104632608752,-0.4964947661576875,56.70883753271456,50.61910285904776,-0.7013336881855992,-0.5856563562060444,-5.044215705741308,-12.253628613459554,44.97991619596843,0.8566665649414062,0.2999845554905818,0.5846660614013643,-0.40779893211382046,1.5771310549165491,0.08843356464377905,1.0808985581589496,0.6050643059631255,90.78018789440578,46.94035703452157,0.49623249675758896,3,-0.5016670227050781,-0.8333358764648438,-5.2541656494140625,-9.18499755859375,5.9333343505859375,4,-0.008073237513804843,-1.0059714137355926,103.77666473388672,1.220824699095333,104.1999969482422,1.8435805093938473,103.37999725341795,-0.008073237513804843
9333,2017-03-20,104.0433349609375,104.5,103.53333282470705,104.5,1149000.0,-0.003988743319806254,3.233593958834474,-1.9295938104448742,57.70719252797874,51.3119211144083,-0.2702373686660309,-0.15654071446019202,-4.336643785624645,-11.774843995510125,44.2133802430092,0.9666671752929545,0.14374088398045615,0.15500183105469034,-0.8391990048471598,1.1492026669565405,-0.34209858689624184,0.6521022490056225,0.9292592556972608,68.61717022096869,20.589630530194782,0.4971004179509252,3,-0.08500289916992188,-0.3900032043457031,-4.916667938232422,-8.768333435058594,6.269996643066406,0,-0.0033960130138458444,1.4000104632608752,104.45999908447266,-1.0059714137355926,103.77666473388672,1.220824699095333,104.1999969482422,-0.0033960130138458444
9334,2017-03-21,102.6500015258789,104.43000030517578,102.5366668701172,103.8766632080078,2726100.0,-0.013391856725677886,-1.6055089216813707,2.686130045442364,32.058097209968395,49.06080217088121,1.1014981353823572,1.1771712910098984,-2.6927915634996964,-10.165753100325503,42.85043372211268,1.8933334350585795,-0.008710758081576842,-1.1621650695800838,-2.2889940202212244,-0.03533611893894317,-1.7255795449006541,-0.5987505942595135,2.233822283906875,5.405474248036213,-36.27982510000692,0.563414475320572,3,0.93499755859375,1.1266632080078125,-3.4941673278808594,-7.375,9.2066650390625,1,0.011657699805589727,3.233593958834474,104.0433349609375,1.4000104632608752,104.45999908447266,-1.0059714137355926,103.77666473388672,0.011657699805589727
9335,2017-03-22,103.88666534423828,103.99666595458984,101.9000015258789,102.79000091552734,1772700.0,0.01204738236703884,2.1848091877296065,-0.8940235475584906,47.01864706427764,48.96102198510402,-0.11250808697045045,-0.08484519723650408,-3.6569296884547384,-11.185900181364417,41.19675491645719,2.0966644287109375,-0.043892599824019385,0.0878322601318331,-1.0282586333573676,1.2039231536210337,-0.47021318661276723,0.6458777068764334,0.8563290491673854,72.68291729818597,31.903714603405362,0.5580454467446018,3,-0.6199989318847656,-0.15999984741210938,-4.149164199829102,-8.611663818359375,7.673332214355483,2,0.039658629266133616,-1.6055089216813707,102.6500015258789,3.233593958834474,104.0433349609375,1.4000104632608752,104.45999908447266,0.039658629266133616
9336,2017-03-23,103.58333587646484,104.41666412353516,103.06999969482422,103.64666748046876,1412400.0,-0.0029198113806842008,-1.4709349124022706,-0.057749300830667885,47.29853081576982,48.53639551919657,0.24478088942235843,0.24551092685125298,-3.080269899119031,-10.656944191519841,39.92712505205592,1.3466644287109375,-0.04749347087209799,-0.22466392517090128,-1.329921366243795,0.8805935159019924,-0.7772926457073481,0.32796479536554557,0.9322190875386838,61.585483290208586,20.86641697038438,0.5526287205364435,3,-0.3166694641113281,0.14332962036132812,-3.7791671752929688,-8.308334350585938,7.26666259765625,3,0.04456953459466928,2.1848091877296065,103.88666534423828,-1.6055089216813707,102.6500015258789,3.233593958834474,104.0433349609375,0.04456953459466928
9337,2017-03-24,103.1500015258789,104.05332946777344,102.77999877929688,103.6500015258789,1028100.0,-0.00418343691018741,-1.0537500769088783,7.89495241536987,45.87036239013246,48.2271827954466,0.6147345836911882,0.6269817073287953,-2.425445616971672,-9.98293731900057,38.90332372473552,1.2733306884765625,-0.08108830469082307,-0.6046649932861357,-1.7296572019794354,0.5203272154071641,-1.1671610976327855,-0.04216888893948578,1.26666259765625,48.076951292156096,7.160019048148875,0.5624961043466513,3,0.11666488647460938,0.5766639709472656,-3.3291664123535156,-7.858333587646484,8.416664123535156,4,0.05907251859586293,-1.4709349124022706,103.58333587646484,2.1848091877296065,103.88666534423828,-1.6055089216813707,102.6500015258789,0.05907251859586293
9338,2017-03-27,103.15666961669922,103.3566665649414,102.05332946777344,102.2933349609375,1895400.0,6.464460224608892e-05,1.0633383055433097,-1.7266693115234375,47.45532547235154,48.458355027394205,0.538206053059298,0.6336359450174882,-2.2036155225193,-9.74714269405382,37.486859874680825,1.3033370971679688,-0.05254558287492728,-0.5858303070068303,-1.732035762796798,0.5603751487831374,-1.1589330349018212,-0.012727579111839304,1.2599945068359375,49.670699492177604,3.816443297335013,0.5731027278949842,3,0.10999679565429688,0.5699958801269531,-2.823335647583008,-7.475002288818359,8.236663818359375,0,0.07015216607175034,-1.0537500769088783,103.1500015258789,-1.4709349124022706,103.58333587646484,2.1848091877296065,103.88666534423828,0.07015216607175034
9339,2017-03-28,103.64666748046876,103.98999786376952,103.01000213623048,103.06999969482422,981300.0,0.0047500357038496865,-1.8134000635178236,0.6679539409150121,49.868788215870254,47.91635324994165,0.10059168223168058,0.21781268764054573,-2.4714738561878704,-9.966853260832153,36.93354233466991,0.9799957275390341,-0.08605526091794502,-0.13583259582517826,-1.2035552462541403,0.9318900546037838,-0.6696939210396664,0.3980287293893099,0.5686636352538983,69.40405742972918,20.1580809971587,0.533861325214484,3,-0.3800010681152486,0.07999801635740766,-3.102500915527358,-7.729999542236342,9.223335266113281,1,0.0643210658441229,1.0633383055433097,103.15666961669922,-1.0537500769088783,103.1500015258789,-1.4709349124022706,103.58333587646484,0.0643210658441229
9340,2017-03-29,103.37999725341795,104.0566635131836,102.8766632080078,103.56999969482422,1762800.0,-0.0025728779663953816,1.0286594963274116,-0.32948336310116094,49.84692830800477,48.203634393007576,0.26676596567794775,0.36621847687219145,-1.9732307968948248,-9.438548841992642,35.40188690535614,1.1800003051757955,-0.10465954045285741,-0.31550254821779333,-1.1905200879179034,0.5595149914823168,-0.7530113180678484,0.12200622163226171,-1.4799957275390483,56.135417910880804,2.1937765208624995,0.43750876985005765,3,-0.11333084106443891,0.34666824340821734,-2.5774974822997905,-7.1083297729492045,9.36666870117189,2,0.08199525572383592,-1.8134000635178236,103.64666748046876,1.0633383055433097,103.15666961669922,-1.0537500769088783,103.1500015258789,0.08199525572383592
9341,2017-03-30,103.40333557128906,103.8933334350586,103.0999984741211,103.36333465576172,1152000.0,0.00022575274222447206,-1.7999730730393806,-0.2105284291679894,46.023543046464766,47.01637945009093,0.20663128619760585,0.2850362123031118,-1.787890156286835,-9.19235161218731,33.78745891341979,0.7933349609375,-0.04387606133349209,-0.24616432189941406,-1.0778688749220038,0.5855402311231757,-0.662016598410716,0.1696879546118879,-1.4602008056640585,67.38796790323748,11.292260364207522,0.41585227651129814,3,-0.20333480834960938,0.3233299255371094,-2.3433361053466797,-7.1316680908203125,9.180000305175781,3,0.07888200068440998,1.0286594963274116,103.37999725341795,-1.8134000635178236,103.64666748046876,1.0633383055433097,103.15666961669922,0.07888200068440998
9342,2017-03-31,103.39666748046876,103.76000213623048,103.1433334350586,103.30999755859376,840300.0,-6.448622555021988e-05,-1.9365304268845194,2.1666984550829675,46.001890481276305,45.715790333790665,0.05208044198612072,0.2593195339523646,-1.5267311349840327,-8.918879142290493,32.69625253375665,0.6166687011718892,-0.14429901741959839,-0.22383232116698082,-1.0479163097506046,0.6002516674166429,-0.6358743154587927,0.18820967312483106,-1.4112621398925853,67.05511823018492,8.626841720872598,0.4120419942918137,3,-0.23166656494142046,0.32999801635740766,-2.323333740234389,-6.916667938232436,9.396667480468736,4,0.07208482802465799,-1.7999730730393806,103.40333557128906,1.0286594963274116,103.37999725341795,-1.8134000635178236,103.64666748046876,0.07208482802465799
9343,2017-04-03,102.87000274658205,103.92333221435548,102.01667022705078,103.3000030517578,1557600.0,-0.005093633544680731,1.2743591960429883,-4.961355633802489,46.37272691755068,47.30630474574425,0.44120202020017985,0.7537468717748652,-0.7521436620895656,-8.15466453033487,31.3110568944991,1.9066619873047017,-0.15491570085593764,-0.7054973602294723,-1.5911954874299283,0.18020076697098375,-1.1483464238297074,-0.26264829662923717,1.1866607666015483,41.830163134944186,-19.844650382094898,0.44284906360022963,4,0.2883300781249858,0.8566627502441264,-1.7350025177002095,-6.390003204345717,9.696662902832017,0,0.08454031953567709,-1.9365304268845194,103.39666748046876,-1.7999730730393806,103.40333557128906,1.0286594963274116,103.37999725341795,0.08454031953567709
9344,2017-04-04,102.7933349609375,103.36666870117188,102.12999725341795,103.0199966430664,1551600.0,-0.0007452880684121199,1.6883992470167077,0.527119816894696,38.81233874510624,46.39449271028076,0.6038400506092074,0.8144139513358084,-0.42741575250002484,-7.860941413928401,29.851003561663337,1.2366714477539205,-0.32065931197870157,-0.7454986572265625,-1.6979137992929054,0.20691648483978042,-1.221706228259734,-0.26929108619339104,1.2225286865234324,38.07192597966984,-19.66456551319407,0.4762075710331731,4,0.42333221435546875,0.9333305358886719,-1.5900020599365234,-6.313335418701172,8.753334045410156,1,0.08366299699673307,1.2743591960429883,102.87000274658205,-1.9365304268845194,103.39666748046876,-1.7999730730393806,103.40333557128906,0.08366299699673307
9345,2017-04-05,103.09333038330078,104.07666778564452,102.42333221435548,102.7933349609375,1555500.0,0.002918432624812617,-2.1794886842974317,-1.3235383217206906,44.4564517726283,46.0787061499317,0.20056735499551337,0.4946230646408196,-0.4360410843861189,-7.969472658968471,27.913381493413684,1.653335571289034,-0.46970351930892207,-0.41683654785155966,-1.3873921433482934,0.5537190476451741,-0.9021143455999265,0.06844124989680722,-1.07666015625,52.265118070576044,-5.440881174391386,0.48527779774836377,4,-0.046661376953125,0.6333351135253906,-1.8483295440673828,-6.613330841064453,8.256668090820312,2,0.09483321886034357,1.6883992470167077,102.7933349609375,1.2743591960429883,102.87000274658205,-1.9365304268845194,103.39666748046876,0.09483321886034357
9346,2017-04-06,103.48999786376952,103.8933334350586,102.91999816894531,103.1266632080078,1214700.0,0.0038476541498264627,-1.5064489827995298,1.211133999643956,41.74700687814334,45.62055553748846,-0.23549757006892946,0.11044349290777689,-0.5591987541905326,-8.20911940561264,25.87104792092253,0.9733352661132812,-0.2773139912805931,-0.024502182006855833,-0.9938225747448826,0.9448182107311709,-0.5091623783758621,0.4601580143621504,-1.4321276855468597,71.52084382684937,17.25500725019492,0.48466019636901053,4,-0.4433288574218608,0.041667938232436086,-1.743333816528306,-6.523334503173814,7.819999694824247,3,0.08944505055460006,-2.1794886842974317,103.09333038330078,1.6883992470167077,102.7933349609375,1.2743591960429883,102.87000274658205,0.08944505055460006
9347,2017-04-07,104.3566665649414,104.45999908447266,103.49666595458984,103.62000274658205,1367400.0,0.0083744199348883,1.042412086312316,2.0275077168594615,52.47627672749678,46.178439010282375,-1.0202954784015503,-0.7647167721960244,-1.3685456670156668,-8.894835846184066,23.670908785489296,0.9700012207031392,-0.2767698554522582,0.8226665496826229,-0.19922014397826615,1.844553243343512,0.31172320285217836,1.3336098965130674,-2.2584204345703114,95.77083047100409,41.530822477662305,0.5109433468304425,4,-1.1183319091796875,-0.8250007629394531,-2.6100025177001953,-7.390003204345703,7.936668395996094,4,0.07883223547011209,-1.5064489827995298,103.48999786376952,-2.1794886842974317,103.09333038330078,1.6883992470167077,102.7933349609375,0.07883223547011209
9348,2017-04-10,103.9499969482422,104.58333587646484,103.72333526611328,104.3133316040039,759000.0,-0.0038969203414152,-1.1061462430283724,-0.4932163718463799,62.17223273922209,47.545488401765915,-0.5467551271194964,-0.3785035713494125,-0.9102471092907223,-8.316363944706083,21.578293263665994,0.8600006103515625,-0.2665391059177722,0.4166637420654382,-0.6040601086237558,1.4373875927546322,-0.0936981832791588,0.9270256674100352,-1.7572806997070387,74.1846102175624,13.19864660865484,0.5103619253445949,4,-0.6499938964843892,-0.4183311462402486,-0.673332214355483,-6.983333587646499,5.540000915527315,0,0.08507299925269352,1.042412086312316,104.3566665649414,-1.5064489827995298,103.48999786376952,-2.1794886842974317,103.09333038330078,0.08507299925269352
9349,2017-04-11,104.13333129882812,104.1866683959961,103.16666412353516,103.52666473388672,1033800.0,0.001763678268092761,1.8597952919282559,-1.6697184133717555,52.87712485071982,47.88217690651203,-0.7306299971949102,-0.5296623413402983,-1.0347818049445863,-8.337593351192467,19.89219105968065,1.0200042724609375,-0.20235671123177212,0.5623313903808622,-0.48968689939067644,1.6143496801524009,0.03632224549509999,1.0883405352666244,-1.7971778726171834,79.16649006061107,18.847973462184456,0.5260091448857692,4,-0.8333282470703125,-0.6016654968261719,-0.7166671752929688,-7.166667938232422,6.273338317871094,1,0.08098592684397143,-1.1061462430283724,103.9499969482422,1.042412086312316,104.3566665649414,-1.5064489827995298,103.48999786376952,0.08098592684397143
9350,2017-04-12,104.31999969482422,104.56666564941406,103.84333038330078,104.11666870117188,1494600.0,0.001792590265458971,1.076571791530231,0.33516103474728676,58.832871058158794,49.30543557447804,-0.8604188743158261,-0.7450801165828125,-1.148308100358605,-8.339466678160477,17.922717692378676,0.7233352661132812,-0.14347364228395065,0.7429996490478459,-0.32536557142769595,1.8113648695233877,0.20881703881008207,1.2771822592856097,-1.8490153215980456,84.16820706642143,23.018126832346482,0.5341826102377691,4,-1.0199966430664062,-0.7883338928222656,-0.9033355712890625,-7.353336334228516,6.470001220703125,2,0.06927405418581478,1.8597952919282559,104.13333129882812,-1.1061462430283724,103.9499969482422,1.042412086312316,104.3566665649414,0.06927405418581478
9351,2017-04-13,102.78333282470705,104.31666564941406,102.76667022705078,103.98999786376952,1307100.0,-0.014730318966761025,-1.500012305571963,-5.93448651082497,46.52337714196442,49.36337853677671,0.6471013904632912,0.7519036708250013,0.4196847115381104,-6.628949622643759,15.53121573890574,1.5533294677734375,-0.17890901824354444,-0.7440006256103402,-1.8643742866397446,0.3763730354190642,-1.3041874561250495,-0.1838137950956309,-0.1856073612865572,0.9172077240321286,-59.33006645912076,0.5601868305147023,4,0.516670227050767,0.48333358764647016,0.6333312988281108,-5.7533340454101705,7.699996948242173,3,0.0833468366318122,1.076571791530231,104.31999969482422,1.8597952919282559,104.13333129882812,-1.1061462430283724,103.9499969482422,0.0833468366318122
9352,2017-04-17,103.61666870117188,103.79000091552734,103.01000213623048,103.20999908447266,1026900.0,0.008107694638449292,1.0707912619883966,-0.3370194739504379,53.77047581049628,50.18535063599289,-0.16957844816815282,-0.15584194616522495,-0.3470653406772044,-7.268944428538305,12.982584658433874,1.0066680908202983,-0.17574473571868054,0.13150177001952557,-0.9011169461529391,1.1641204861919903,-0.3848075880667068,0.6478111281057579,-0.8998066129687317,46.788933032077075,-14.184990680880766,0.516309358086232,4,-0.26000213623046875,-0.3500022888183594,-0.08917045593261719,-6.165004730224609,7.019996643066406,0,0.0742479849415858,-1.500012305571963,102.78333282470705,1.076571791530231,104.31999969482422,1.8597952919282559,104.13333129882812,0.0742479849415858
9353,2017-04-18,103.69000244140624,103.8499984741211,103.21666717529295,103.26667022705078,1295100.0,0.0007077407636588706,-1.4203513375609695,1.0409733035663684,50.38124489883561,51.470784653073935,-0.1278027814018401,-0.2708925122968253,-0.3530927684846432,-7.177683720626703,10.755464383924403,0.6333312988281392,-0.13745021150980108,0.22250213623046022,-0.781604752084732,1.2266090245456525,-0.2795513079271359,0.7245555803880563,-0.9233322143554545,51.296364584259734,-8.255483958685943,0.5020534441575996,4,-0.18666839599607954,-0.42333602905272016,-0.16250419616697798,-6.23833847045897,7.236663818359389,1,0.0829716685983577,1.0707912619883966,103.61666870117188,-1.500012305571963,102.78333282470705,1.076571791530231,104.31999969482422,0.0829716685983577
9354,2017-04-19,103.84666442871094,104.1433334350586,103.38999938964844,104.01667022705078,1936500.0,0.0015108687782434682,2.5590678897759838,-0.40158956151892783,54.186601397108205,52.55191238912726,-0.1333614042683422,-0.35131914605770476,-0.4174259935312534,-7.181220329646436,9.501305156468714,0.7533340454101562,-0.09181291409981895,0.31933097839355185,-0.6202049236451614,1.2588668804322651,-0.1504369726257977,0.7890989294129014,-0.9709942626953136,59.99983045746814,0.015172643491546012,0.46976795101935315,4,-0.171661376953125,-0.5799980163574219,-0.15833282470703125,-6.395000457763672,7.516670227050781,2,0.05434294366703174,-1.4203513375609695,103.69000244140624,1.0707912619883966,103.61666870117188,-1.500012305571963,102.78333282470705,0.05434294366703174
9355,2017-04-20,108.00666809082031,108.50333404541016,105.7300033569336,107.04000091552734,4863000.0,0.04005909756461312,1.829930595832636,-5.686083561459409,73.70406455516196,56.10269657546266,-3.9371468538330987,-4.413098411262752,-4.435717283891307,-11.181674071370026,9.799604997100793,4.656669616699219,0.10333165328883354,4.273334503173828,2.0595235518801047,6.4871454544675515,3.1664290275269735,5.380239978820683,-5.028537982177738,91.3422509961219,30.960027724128267,1.1069054756468595,4,-2.3716659545898438,-2.8050003051757812,-4.513336181640625,-10.555004119873047,3.6433334350585938,3,0.022220864399416618,2.5590678897759838,103.84666442871094,-1.4203513375609695,103.69000244140624,1.0707912619883966,103.61666870117188,0.022220864399416618
9356,2017-04-21,108.1999969482422,108.38999938964844,107.36333465576172,107.8133316040039,2306700.0,0.0017899714974942693,1.6782433898237619,0.399998421505425,74.2674085860362,58.523933448633706,-3.7907379044561935,-4.472112361111826,-4.5177346159421035,-11.226334437296345,9.82792323243237,1.0266647338867188,0.39086006192458456,4.23583030700685,1.2572238084021166,7.214436805611584,2.7465270577044834,5.725133556309217,-4.809997558593764,94.47808539183549,33.496605637918464,1.4893032493023683,4,-2.564994812011733,-2.9983291625976705,-4.706665039062514,-10.748332977294936,3.586669921875,4,0.023937190760958016,1.829930595832636,108.00666809082031,2.5590678897759838,103.84666442871094,-1.4203513375609695,103.69000244140624,0.023937190760958016
9357,2017-04-24,109.24333190917969,109.87999725341795,108.45999908447266,109.6433334350586,2008200.0,0.009642652406326446,2.2519197337271084,-1.0344902428917755,80.60175969322233,60.57165866574484,-4.546070876612575,-5.307671335275984,-5.447482244365489,-12.108368283610815,10.357227213743487,1.6800003051757528,0.6667276806813334,4.974498748779297,1.2050161224770335,8.74398137508156,3.0897574356281723,6.8592400619304215,-5.444265747070318,90.44523778990971,25.92419933490143,1.8847413131511297,4,-2.9199981689453125,-3.35333251953125,-5.708333969116211,-11.791667938232422,1.3466644287109375,0,0.011350787659977435,1.6782433898237619,108.1999969482422,1.829930595832636,108.00666809082031,2.5590678897759838,103.84666442871094,0.011350787659977435
9358,2017-04-25,110.3933334350586,110.47666931152344,109.33999633789062,110.0,1603500.0,0.010526972271726054,3.0595087260391547,-0.9833298365408457,83.08181359886997,63.927735193317076,-5.236657678066763,-6.205902127283025,-6.467976675359381,-13.100985468858227,11.665585447697305,1.23333740234375,0.991450615169228,5.76266708374024,1.148116247690183,10.377217919790297,3.4553916657152115,8.069942501765269,-5.986174163818362,98.82404743859166,29.678556943938275,2.3072754180250277,4,-3.7716636657714844,-4.204998016357422,-6.600835800170898,-12.568336486816406,2.586669921875,1,0.00220422648368368,2.2519197337271084,109.24333190917969,1.6782433898237619,108.1999969482422,1.829930595832636,108.00666809082031,0.00220422648368368
9359,2017-04-26,110.3133316040039,110.65666961669922,109.33333587646484,110.27666473388672,1839000.0,-0.0007246980280901649,2.658938930492564,0.09322083212103578,82.04139371293387,66.50645993273653,-4.679983409409047,-5.903518665873861,-6.290576891517588,-12.821750429036314,12.600093483586875,1.323333740234375,1.2004409741624897,5.349332046508792,0.11283889882473375,10.58582519419285,2.731085472666763,7.967578620350821,-5.177831127929693,93.03102758351555,20.851801728787137,2.61824657384203,4,-3.6016616821289062,-4.034996032714844,-6.507499694824219,-12.2066650390625,4.819999694824219,2,0.005559932302320769,3.0595087260391547,110.3933334350586,2.2519197337271084,109.24333190917969,1.6782433898237619,108.1999969482422,0.005559932302320769
9360,2017-04-27,111.8566665649414,112.1266632080078,110.0,110.413330078125,1769700.0,0.013990466415044756,1.1445381771741092,39.36350395339159,83.70029784111307,70.63722889930861,-5.634323918371052,-7.145600437030481,-7.719581101274628,-14.14000565562911,13.881430746623092,2.1266632080077983,1.4470185410987568,6.4688335418701115,0.45733252338111186,12.480334560359111,3.463083032625619,9.474584051114604,-5.948202409179686,94.33176527495507,21.157600216968802,3.005750509244499,4,-4.288333892822266,-4.843334197998047,-8.175834655761719,-13.75,2.2300033569335938,3,-0.004410393446628191,2.658938930492564,110.3133316040039,3.0595087260391547,110.3933334350586,2.2519197337271084,109.24333190917969,-0.004410393446628191
9361,2017-04-28,111.55999755859376,112.66666412353516,111.01333618164062,112.48999786376952,2145900.0,-0.002652224632274436,1.576615995576931,-0.6443406050290266,80.41087886539687,73.59727368318646,-4.427342171718777,-6.541931179532483,-7.3097786478390105,-13.613332665064846,15.288620406089098,1.6533279418945312,1.7756514904770455,5.764331436157235,-0.7647454637183699,12.29340833603284,2.4997929862194326,9.028869886095038,-4.656621554472665,73.6925437451035,3.2372166943769116,3.2645384499378003,4,-3.6183319091797017,-4.2183303833007955,-8.06333160400392,-12.840000152587905,1.8800048828124716,4,0.0008067763468520006,1.1445381771741092,111.8566665649414,2.658938930492564,110.3133316040039,3.0595087260391547,110.3933334350586,0.0008067763468520006
9362,2017-05-01,110.8499984741211,112.0199966430664,110.8499984741211,111.09333038330078,1334400.0,-0.006364280208053685,-8.616479588637361,0.26164712831325604,78.40284054471834,76.71078431050675,-2.8869905553406454,-5.52835893449631,-6.506103914858613,-12.68225521535797,16.7130237239908,1.1699981689453125,2.081776511800598,4.681665802001959,-2.116174233021553,11.47950583702547,1.2827457844902028,8.080585819513715,-2.9092306085054673,45.49994735709741,-23.472256109102972,3.3989200175117578,5,-2.821666717529297,-3.508331298828125,-7.35333251953125,-12.049999237060547,2.5699996948242188,0,0.00844987288127741,1.576615995576931,111.55999755859376,1.1445381771741092,111.8566665649414,2.658938930492564,110.3133316040039,0.00844987288127741
9363,2017-05-02,111.56666564941406,111.7866668701172,110.83999633789062,111.03333282470705,1320900.0,0.0064651978814440625,-1.0579664474612,-2.191791559540921,79.31123698400843,79.502410486829,-2.6472390446278666,-5.860561907144145,-7.120770514066962,-13.171751498899937,19.019496675932945,0.9466705322265767,2.639468272212156,4.9634998321533175,-2.0550006791222586,11.982000343428894,1.4542495765155223,8.472750087791113,-2.7752364573729267,66.99999542235629,-0.6544977443643489,3.5092502556377894,5,-2.3683319091796875,-4.224998474121094,-8.069999694824219,-12.766666412353516,3.7566680908203125,1,-0.008754131942891541,-8.616479588637361,110.8499984741211,1.576615995576931,111.55999755859376,1.1445381771741092,111.8566665649414,-0.008754131942891541
9364,2017-05-03,111.3933334350586,112.4433364868164,110.72333526611328,112.01333618164062,1116300.0,-0.0015536201010089012,1.3243207019027048,-1.162506258493701,77.92104302615402,79.97096365027255,-1.4425327457417438,-5.280646072901135,-6.857921597735668,-12.787620337031768,21.525753214357064,1.720001220703125,3.14062092369025,4.3601676940918,-2.7289612070719755,11.449296595255575,0.8156032435099121,7.904732144673687,-1.9043619553485343,52.25005364423146,-12.765513488614047,3.544564450581886,5,-1.3783340454101562,-4.051666259765625,-7.89666748046875,-12.348335266113281,6.2433319091796875,2,0.014243849905075434,-1.0579664474612,111.56666564941406,-8.616479588637361,110.8499984741211,1.576615995576931,111.55999755859376,0.014243849905075434
9365,2017-05-04,112.87000274658205,112.9633331298828,111.29666900634766,111.62999725341795,2321700.0,0.013256352655828696,1.3364456993732752,-2.0000000000000457,90.0052772300836,81.71961572183338,-2.410253551170314,-6.310878982301517,-8.225424890189274,-14.05117320261759,23.853683401614312,1.666664123535142,3.762226161719397,5.348003387451186,-1.9426828585234546,12.638689633425827,1.7026602644638729,8.9933465104385,-2.8090465909834705,95.83346105769519,21.77176072446747,3.645343122987319,5,-2.158336639404311,-5.380001068115249,-9.373336791992202,-13.403339385986342,3.1100006103515483,3,0.020052525003722677,1.3243207019027048,111.3933334350586,-1.0579664474612,111.56666564941406,-8.616479588637361,110.8499984741211,0.020052525003722677
9366,2017-05-05,112.74666595458984,113.1866683959961,112.06999969482422,113.16000366210938,1387200.0,-0.00109273313538516,3.7857177890038747,-0.33333538423674863,88.37205424668805,82.58298178332957,-1.7591395120858238,-5.7534826736859515,-7.967818573078688,-13.710931700391853,26.331401122174793,1.116668701171875,4.415407489235946,4.761833190917969,-2.6257497478963785,12.149416129732316,1.0680417215107951,8.455624660325142,-2.1052344041344213,82.13792377212164,4.43528990962605,3.693791469407173,5,-1.486663818359375,-5.144996643066406,-9.25,-13.28000259399414,5.003334045410156,4,0.011885087296726438,1.3364456993732752,112.87000274658205,1.3243207019027048,111.3933334350586,-1.0579664474612,111.56666564941406,0.011885087296726438
9367,2017-05-08,112.58333587646484,113.12000274658205,112.36666870117188,112.83333587646484,1068000.0,-0.0014486466339570514,-1.2048768505906675,0.6048323089133765,87.0967598211972,83.02908691914371,-1.1982102442425173,-5.20931471638508,-7.6956761356393315,-13.328593089468086,28.459599480490972,0.7533340454101705,4.54810380343082,4.187169647216791,-3.2656510760789956,11.639990370512578,0.4607592855688978,7.913580008864685,-1.43285695690129,75.50747350359583,-5.30671516419909,3.7264103616478965,5,-1.323333740234375,-4.981666564941406,-9.120002746582031,-13.11667251586914,4.9799957275390625,0,0.00760917731094235,3.7857177890038747,112.74666595458984,1.3364456993732752,112.87000274658205,1.3243207019027048,111.3933334350586,0.00760917731094235
9368,2017-05-09,112.7933349609375,113.2066650390625,112.2066650390625,112.34666442871094,1083000.0,0.0018652767999616238,-1.7522835604644815,-1.78668212890625,87.15392102441649,83.59714550930846,-1.1532431211338547,-4.978050849782505,-7.765851575186446,-13.309911910573646,30.530614288918112,1.0,4.687371942886358,3.9550018310546875,-3.4362161399927516,11.346219802102127,0.259392845530968,7.650610816578407,-1.2356181460874325,83.35581191723375,-0.08748350870652644,3.69560898552372,5,-1.19000244140625,-5.181667327880859,-9.347501754760742,-13.326671600341797,4.373329162597656,1,0.005555853173636827,-1.2048768505906675,112.58333587646484,3.7857177890038747,112.74666595458984,1.3364456993732752,112.87000274658205,0.005555853173636827
9369,2017-05-10,112.56666564941406,112.99333190917969,112.20999908447266,112.80332946777344,940500.0,-0.0020095984536846467,1.540530509229475,-0.5298397841013903,78.12495882577694,82.97766339649333,-0.6407010051481734,-4.308059137742376,-7.38127123759898,-12.837059420580374,33.29892603009225,0.7833328247070312,4.668880077109122,3.306665802001959,-3.9146528476094176,10.527984451613335,-0.3039935228037365,6.917325126807654,-0.6791591897215028,66.49210895277355,-15.293060154890384,3.610659324805691,5,-0.6016654968261719,-4.898334503173828,-9.124166488647461,-13.10000228881836,4.283332824707031,2,0.024489204463121306,-1.7522835604644815,112.7933349609375,-1.2048768505906675,112.58333587646484,3.7857177890038747,112.74666595458984,0.024489204463121306
9370,2017-05-11,111.54666900634766,112.26333618164062,110.73332977294922,112.09333038330078,1186500.0,-0.009061267269327877,2.4511177270302364,2.309864603481625,68.73135532931185,81.67993855915054,0.36956145634167115,-2.8658317717111004,-6.285247936620692,-11.58085799714324,35.274375278641855,1.8333358764648438,4.472492732552951,1.9253356933593722,-4.971106887753308,8.821778274472052,-1.5228855971969608,5.373556983915705,1.6599960327148438,32.884309884788,-45.34157100607049,3.448221290556338,5,0.4183311462402344,-3.731670379638672,-8.075002670288086,-12.080005645751953,7.453330993652344,3,0.054595949768289964,1.540530509229475,112.56666564941406,-1.7522835604644815,112.7933349609375,-1.2048768505906675,112.58333587646484,0.054595949768289964
9371,2017-05-12,111.3499984741211,111.92666625976562,111.19000244140624,111.52999877929688,771000.0,-0.0017631233095393162,-1.9467002365147288,0.32927203706805114,63.02553831029575,79.97134942199247,0.5959851833963654,-2.1022445734571136,-5.987585617689092,-11.168230829546204,37.990691649395956,0.7366638183593892,4.302426183213029,1.3003318786621065,-4.829406088578793,7.430069845903006,-1.764537104958336,4.365200862282549,1.8071998596191463,24.932677329302713,-49.609899715233446,3.064868983620446,5,0.6150016784667969,-3.363330841064453,-7.96333122253418,-11.88333511352539,7.970001220703125,4,0.04158064612716239,2.4511177270302364,111.54666900634766,1.540530509229475,112.56666564941406,-1.7522835604644815,112.7933349609375,0.04158064612716239
9372,2017-05-15,111.30999755859376,111.83333587646484,111.13333129882812,111.25333404541016,1220400.0,-0.00035923588752118096,-3.719094766619519,-0.3147967617514459,56.569489538486195,77.44448859471224,0.7913140988670335,-1.5350284355818502,-5.833799757222991,-10.894984877630833,40.83155716595084,0.7000045776367188,3.9382320603236423,0.8756645202636832,-4.469685109022606,6.221014149549973,-1.7970102943794615,3.548339334906828,1.7987234039306514,23.315390903342802,-46.16647935116504,2.6726748146431465,5,0.6550025939941264,-3.3233299255371236,-8.02083015441896,-11.843334197998061,7.15666961669919,0,0.057856460180193636,-1.9467002365147288,111.3499984741211,2.4511177270302364,111.54666900634766,1.540530509229475,112.56666564941406,0.057856460180193636
9373,2017-05-16,112.2933349609375,112.30999755859376,111.20333099365234,111.34333038330078,1746900.0,0.008834223555041376,1.2508554004670396,16.76571967146476,62.56345312819202,75.73808971716089,-0.08728408598217641,-1.9402561020512366,-6.682917051844626,-11.622674133690836,43.976625137241285,1.1066665649414205,3.68059632967919,1.428835296630865,-2.9237718847285947,5.781442477990325,-0.7474682940488577,3.605138887310588,0.76787817779541,69.0267129831242,2.419403261198255,2.1763035906797272,5,-0.3233375549316406,-4.306667327880859,-8.908334732055664,-12.826671600341797,5.9566650390625,1,0.04693062722644781,-3.719094766619519,111.30999755859376,-1.9467002365147288,111.3499984741211,2.4511177270302364,111.54666900634766,0.04693062722644781
9374,2017-05-17,109.48999786376952,112.01000213623048,109.47000122070312,112.01000213623048,2122500.0,-0.024964412163403615,1.0158703247331116,-2.6526232944370234,37.05325542570945,69.8545317388971,2.7017945712927514,1.3782040967787879,-3.767323026195541,-8.604113112556107,46.66659245954048,2.823333740234375,3.4196935259575696,-1.6566684722900504,-4.595931976533905,1.2825950319538038,-3.1263002244119775,-0.18703672016812334,3.5246576076477254,0.7041080581548995,-59.818719997367516,1.4696317521219266,5,1.8483352661132955,-1.5033302307128764,-6.074163436889634,-6.963333129882798,9.543334960937528,2,0.07011294556163161,1.2508554004670396,112.2933349609375,-3.719094766619519,111.30999755859376,-1.9467002365147288,111.3499984741211,0.07011294556163161
9375,2017-05-18,110.40666961669922,110.9000015258789,108.96666717529295,109.33333587646484,2106300.0,0.008372196281072553,-1.1402172260603527,-0.42592536527177677,44.09156820518027,64.93447773428512,1.5633560327184313,0.6857101698484769,-4.563284839377246,-9.29272312069655,46.489553687237745,1.9333343505859517,3.082795928830919,-0.8599967956542969,-3.4325866456898098,1.712593054381216,-2.1462917206720533,0.42629812936345957,2.4661996846894567,43.070898664360406,-15.133943530466745,1.2862949250177587,5,0.6799964904785156,-2.420001983642578,-6.990835189819336,-7.600006103515625,9.253334045410156,3,0.058359960315724546,1.0158703247331116,109.48999786376952,1.2508554004670396,112.2933349609375,-3.719094766619519,111.30999755859376,0.058359960315724546
9376,2017-05-19,110.79000091552734,111.23999786376952,110.09333038330078,110.60333251953124,1551900.0,0.0034719940394809523,1.1104394408520908,0.17391458872367763,49.68199228758509,60.77728134166156,0.975910860960937,0.5337288917645395,-4.810473912715935,-9.45457213605502,46.383607439018334,1.1466674804687358,2.77779809932845,-0.6061656951904268,-2.7545496858914476,1.5422182955105939,-1.6803576905409443,0.4680263001600906,1.848496258295583,54.536451118966134,-5.057550403981821,1.0741919953505124,5,0.2966651916503906,-2.803333282470703,-7.374166488647461,-7.98333740234375,8.596664428710938,4,0.07410415214936616,-1.1402172260603527,110.40666961669922,1.0158703247331116,109.48999786376952,1.2508554004670396,112.2933349609375,0.07410415214936616
9377,2017-05-22,110.48332977294922,111.3066635131836,109.8766632080078,111.3066635131836,1419000.0,-0.0027680398956937413,2.473683235108823,-4.410675603874271,43.99704407423976,55.98207279164192,1.065408561381446,0.9887546767518245,-4.386577772152435,-8.926379215626255,45.58394837672278,1.4300003051757955,2.1452124242851482,-0.9748367309570369,-2.9239566143786817,0.9742831524646078,-1.9493966726678593,-0.00027678924621454826,1.9348576009619052,45.36382659732511,-12.744231247664459,0.9745599417108213,5,0.4966697692871094,-2.3749961853027344,-7.199995040893555,-7.676666259765625,9.860000610351562,0,0.07998192976293317,1.1104394408520908,110.79000091552734,-1.1402172260603527,110.40666961669922,1.0158703247331116,109.48999786376952,0.07998192976293317
9378,2017-05-23,110.63666534423828,111.19000244140624,110.33999633789062,110.59333038330078,1362900.0,0.0013878616041367309,-2.09091413510884,-0.05263352978242337,45.79785575313029,52.39017245023674,0.641430760041473,0.9007663821306409,-4.418382164510632,-8.843981830557581,44.521038475809696,0.8500061035156108,1.5502696952250261,-0.8336677551269531,-2.757677203056687,1.090341692802781,-1.7956724790918202,0.1283369688379139,1.5744308177557542,54.87395210781754,-3.8108964306340383,0.9620047239648677,5,0.001667022705078125,-2.424999237060547,-7.32499885559082,-7.608333587646484,6.910003662109375,1,0.07077221467848993,2.473683235108823,110.48332977294922,1.1104394408520908,110.79000091552734,-1.1402172260603527,110.40666961669922,0.07077221467848993
9379,2017-05-24,110.92666625976562,111.49666595458984,110.20999908447266,110.63666534423828,1086300.0,0.0026212007983521524,-1.2507290186108275,6.692077464788732,37.56931098463806,48.92772307860632,0.10541711023400069,0.6946879468356713,-4.562170819531644,-8.898587787971309,43.415202596792014,1.2866668701171875,0.9561313849085025,-0.574333572387701,-2.439342159465312,1.29067501468991,-1.5068378659265136,0.3581707211511116,1.089764163026345,77.47035692315129,22.514435161746597,0.9325042935388056,5,-0.2883338928222656,-2.6283340454101562,-7.541666030883789,-7.898334503173828,6.05999755859375,2,0.06601959643396071,-2.09091413510884,110.63666534423828,2.473683235108823,110.48332977294922,1.1104394408520908,110.79000091552734,0.06601959643396071
9380,2017-05-25,111.36333465576172,111.51667022705078,110.56999969482422,111.27333068847656,1581900.0,0.003936550251798954,3.773027138268613,0.3103575280839757,41.492448513444785,46.53515754562288,-0.4022980793809552,0.2310093164009004,-4.870973335495179,-9.082211833639562,41.76179141365884,0.9466705322265625,0.31941465720004203,-0.1129985809326115,-1.9712379824967456,1.7452408206315226,-1.0421182817146786,0.8161211198494556,0.47010997218031036,90.65031005912763,37.51619608414741,0.9291197007820652,5,-0.7250022888183594,-1.8950004577636719,-7.892499923706055,-8.335002899169922,6.379997253417969,3,0.06887363953903014,-1.2507290186108275,110.92666625976562,-2.09091413510884,110.63666534423828,2.473683235108823,110.48332977294922,0.06887363953903014
9381,2017-05-26,111.6500015258789,111.8066635131836,111.01667022705078,111.17333221435548,1214400.0,0.0025741584607115175,1.0,5.296092226837174,44.345728907064625,45.17696191990937,-0.717373760474004,-0.05119368081078335,-5.010159563523899,-9.142468280447432,39.93526822597531,0.7899932861328125,-0.05160634339554804,0.16916809082030682,-1.6903599120794013,2.028696093720015,-0.7605959106295472,1.0989320922701609,-2.6833343505859517,91.88279986875868,39.86118949488867,0.929764001449853,5,-1.0116691589355469,-1.3650016784667969,-6.231666564941406,-7.14666748046875,5.3766632080078125,4,0.07174206920520154,3.773027138268613,111.36333465576172,-1.2507290186108275,110.92666625976562,-2.09091413510884,110.63666534423828,0.07174206920520154
9382,2017-05-30,111.7866668701172,111.98666381835938,111.3766632080078,111.6500015258789,1363500.0,0.001224051431890194,1.273325656445085,0.2867089215404206,43.84678950765372,43.09733262873844,-0.870897012376119,-0.12025366531548798,-5.016744749954825,-9.059529489975105,38.227230697645126,0.6100006103515767,-0.28516507754410725,0.2590000152588061,-1.5807067592774757,2.098706789795088,-0.6608533720093419,1.1788534025269541,-2.7631997680664284,88.74312387545116,39.004420605003375,0.919853387268144,5,-1.298332214355483,-0.9533348083496236,-6.368331909179702,-7.2833328247070455,4.823333740234361,1,0.06798662744772033,1.0,111.6500015258789,3.773027138268613,111.36333465576172,-1.2507290186108275,110.92666625976562,0.06798662744772033
9383,2017-05-31,110.58999633789062,112.0,110.3133316040039,111.87999725341795,3105600.0,-0.010704948682448534,1.2047860537246748,-9.439122425053345,39.1985571727791,43.33569948952396,0.06564924122747584,1.0535096024310917,-3.68778511985289,-7.646813008518734,36.05463242393758,1.6866683959960938,-0.46700727630393146,-0.8888370513916044,-2.7754372111060803,0.9977631083228715,-1.8321371312488424,0.054463028465633556,-1.4480013671875014,21.228885981101275,-25.3004546829975,0.9433000798572406,5,-0.10666275024414062,0.4966697692871094,-4.483329772949219,-5.314998626708984,6.753334045410156,2,0.08819363747522302,1.273325656445085,111.7866668701172,1.0,111.6500015258789,3.773027138268613,111.36333465576172,0.08819363747522302
9384,2017-06-01,112.9800033569336,113.08333587646484,110.57666778564452,110.836669921875,2511300.0,0.021611421450278945,1.1333359305757233,-1.6614976076838186,56.81240309178014,44.74912558803506,-1.9860980568579265,-1.2770060483924652,-5.870085262677989,-9.81963888654596,33.84239369920364,2.5066680908203267,-0.5198823939327326,1.4218364715576115,-0.5795741220552344,3.4232470651704574,0.42113117475118145,2.4225417683640416,-3.6665280844726595,96.26958988624783,46.03082568028229,1.000705296806426,6,-1.5000038146972656,-1.8933372497558594,-6.575000762939453,-6.891670227050781,4.3299942016601705,3,0.04042012315211885,1.2047860537246748,110.58999633789062,1.273325656445085,111.7866668701172,1.0,111.6500015258789,0.04042012315211885
9385,2017-06-02,115.13333129882812,115.62000274658205,112.88333129882812,113.27666473388672,2207100.0,0.019059372259811358,-1.0706214444665834,0.8662518554378121,65.16160198612522,46.46908222120618,-3.7978208912773397,-3.4278233592203264,-7.826269474299309,-11.739835158717,31.859177009135202,2.7366714477539205,-0.6627154118949221,3.4619979858398438,0.9559394247661714,5.968056546913516,2.2089687053030076,4.71502726637668,-5.518267178046884,90.82906336801038,35.8447380422188,1.2530292805368357,6,-2.384998321533203,-2.839996337890625,-8.638328552246094,-8.928329467773438,2.6233367919921875,4,0.016097271733768626,1.1333359305757233,112.9800033569336,1.2047860537246748,110.58999633789062,1.273325656445085,111.7866668701172,0.016097271733768626
9386,2017-06-05,114.086669921875,115.12000274658205,113.6433334350586,115.09333038330078,1261500.0,-0.009090863307312125,1.7861548759509227,-0.5421869927719358,60.29666891115768,48.280151647530396,-2.4969278670107684,-2.398602551056939,-6.58078327561833,-10.464400298698095,29.7000683447319,1.4899978637695312,-0.3384815328041384,2.348336410522464,-0.34353420857412686,5.040207029619054,1.0024011009741685,3.694271720070759,-3.8711119385136783,71.10556159389017,11.614857304080957,1.3459353095482967,6,-1.1716690063476562,-1.7933349609375,-6.79583740234375,-7.073337554931641,4.5666656494140625,0,0.0320516147049319,-1.0706214444665834,115.13333129882812,1.1333359305757233,112.9800033569336,1.2047860537246748,110.58999633789062,0.0320516147049319
9387,2017-06-06,113.44000244140624,114.41666412353516,113.33333587646484,114.02999877929688,1837800.0,-0.005668212429301267,-1.6970957509449731,0.5860926901360557,54.3610525301741,49.23161795609082,-1.5497200679326966,-1.7754956731342162,-5.724736170324064,-9.616370416614203,27.31847290609818,1.0833282470703125,-0.14786701692828785,1.6588356018066293,-1.1156439439850914,4.43331514759835,0.27159582891076184,3.0460753747024967,-2.6839999817228346,58.9196268884169,0.6089256131601957,1.387239772895861,6,-0.525001525878892,-1.1466674804687358,-5.79833602905272,-6.1566696166992045,4.943328857421889,1,0.03161726212350047,1.7861548759509227,114.086669921875,-1.0706214444665834,115.13333129882812,1.1333359305757233,112.9800033569336,0.03161726212350047
9388,2017-06-07,113.41999816894531,113.88666534423828,112.7066650390625,113.72333526611328,942300.0,-0.00017634231338503614,2.746049046321526,0.5141338643769596,68.96105186826615,52.71958916538283,-1.2218728825886558,-1.7983379125307692,-5.491482735526091,-9.391904864798363,24.801151022228215,1.1800003051757812,-0.03673224316605683,1.6074981689453125,-1.228581335691814,4.443577673582439,0.18945841662674923,3.0255379212638758,-2.17759568057204,56.37798015248695,-8.838716904301016,1.4180397523185606,6,-0.45333099365234375,-1.1266632080078125,-5.73499870300293,-6.136665344238281,5.4033355712890625,2,0.028125573028616735,-1.6970957509449731,113.44000244140624,1.7861548759509227,114.086669921875,-1.0706214444665834,115.13333129882812,0.028125573028616735
9389,2017-06-08,115.32333374023438,115.98666381835938,113.41999816894531,113.41999816894531,2656800.0,0.01678130490227958,-1.6970185269807676,-6.274654795140723,71.65928711292628,56.07146012088078,-2.7222253202230604,-3.672871811214975,-7.170851995545689,-11.085938485682561,22.514782613397667,2.5666656494140625,0.2284913102922701,3.373000335693362,0.1421254396604894,6.603875231726235,1.7575628876769258,4.988437783709799,-3.6431712260402236,79.77651448189879,11.272790417320394,1.615437448016438,6,-2.1733360290527344,-2.846668243408203,-7.053333282470703,-8.040000915527344,4.476669311523423,3,0.0175159404220524,2.746049046321526,113.41999816894531,-1.6970957509449731,113.44000244140624,1.7861548759509227,114.086669921875,0.0175159404220524
9390,2017-06-09,117.63666534423828,118.20999908447266,115.43333435058594,115.43333435058594,3853800.0,0.020059527668656152,-1.5204245225852249,1.157615623271363,75.77807677414827,59.563943217223404,-4.528302450120719,-5.804144448343877,-9.22012157902185,-13.170452802137504,22.136396418210747,2.8866653442382812,0.5510171648041364,5.381832122802734,1.280480663051904,9.483183582553565,3.331156392927312,7.432507852678157,-5.43972267354431,89.58206542609308,18.513834015317585,2.0506757298754175,6,-3.375,-4.048332214355469,-8.958332061767578,-10.35333251953125,1.7533340454101562,4,-0.002776921503925611,-1.6970185269807676,115.32333374023438,2.746049046321526,113.41999816894531,-1.6970957509449731,113.44000244140624,-0.002776921503925611
9391,2017-06-12,115.9800033569336,118.01000213623048,115.41999816894531,117.50333404541016,3493200.0,-0.014082871037331968,1.0420528984678938,-0.6913762357381533,68.78561773565066,62.33492413144529,-2.4505374486972755,-3.9872578697631553,-7.31395612023951,-11.306122165669763,21.733491340184663,2.5900039672851705,0.921939094997839,3.4936698913574276,-0.9045706035060022,7.891910386220857,1.2945496439257198,5.692790138789135,-2.9412327883106,59.47918645064069,-14.22743440515979,2.1991202474317126,6,-1.7183380126953125,-2.3916702270507812,-6.879169464111328,-8.548336029052734,3.926666259765625,0,0.015318716006749389,-1.5204245225852249,117.63666534423828,-1.6970185269807676,115.32333374023438,2.746049046321526,113.41999816894531,0.015318716006749389
9392,2017-06-13,117.75,118.05332946777344,116.20333099365234,116.38999938964844,1824300.0,0.015261222554194598,-1.1346086129793302,-0.8927809441767752,71.89167511550922,65.96749279174864,-3.671807545105594,-5.533767118058876,-8.808522589717057,-12.83545178582898,21.377831572181734,2.0733261108398438,1.3056394987022628,4.941666412353513,-0.0029788580462337677,9.88631168275326,2.4693437771536395,7.413989047553386,-3.987257439158057,91.64144715408833,14.910157654733908,2.472322635199873,6,-3.3566665649414062,-4.1616668701171875,-8.319164276123047,-10.2066650390625,-0.823333740234375,1,0.007671639671244623,1.0420528984678938,115.9800033569336,-1.5204245225852249,117.63666534423828,-1.6970185269807676,115.32333374023438,0.007671639671244623
9393,2017-06-14,117.5633316040039,118.2133331298828,115.91000366210938,118.1933364868164,2029200.0,-0.001585294233512502,5.87562914208957,-0.46323867652503675,70.55543661702909,67.4944965167763,-2.6730468147784308,-5.198573990062528,-8.325935773542682,-12.40957939183599,20.643994461208003,2.3033294677734233,1.6744257195608299,4.491498184204104,-0.8807765345830347,9.863772902991244,1.8053608248105348,7.177635543597674,-3.177973129853669,86.43947207578908,9.39677277303035,2.6861373593935665,6,-2.10333251953125,-3.97333145141603,-8.132495880126953,-10.019996643066406,-0.17333221435546875,2,0.006974961356031262,-1.1346086129793302,117.75,1.0420528984678938,115.9800033569336,-1.5204245225852249,117.63666534423828,0.006974961356031262
9394,2017-06-15,117.16666412353516,117.2300033569336,116.16666412353516,116.4000015258789,1342200.0,-0.0033740748501825957,1.3805896218358213,-1.2169153264871149,68.01903258451237,67.81198880548598,-1.810433790760726,-4.4241293170073135,-7.629386376865881,-11.77560851946609,21.638597198045467,1.39666748046875,2.067045123494097,3.7109973907470675,-1.680670189504383,9.102664970998518,1.0151636006213494,6.406831180872786,-2.1688297044677114,62.52977100904633,-12.263246891804428,2.6958337901257243,6,-1.7066650390625,-3.57666397094728,-7.559164047241211,-9.613330841064453,0.05000305175779829,3,0.014139428045442104,5.87562914208957,117.5633316040039,-1.1346086129793302,117.75,1.0420528984678938,115.9800033569336,0.014139428045442104
9395,2017-06-16,116.8499984741211,117.29666900634766,116.18333435058594,117.23999786376952,2610300.0,-0.0027026940792662657,3.4237730014854337,-0.5086975559270573,66.11569505369263,68.45854726576765,-1.368570466154594,-3.794543383217558,-7.0200068070260215,-11.203880407892413,23.132625084195563,1.1133346557617188,2.6503623187194023,3.072165298461911,-2.32241593739532,8.466746534319142,0.37487468053329565,5.769455916390527,-1.33768426132319,51.193298518551146,-20.552396187014963,2.697290617928616,6,-1.3899993896484375,-3.2599983215332173,-7.033332824707031,-9.29666519165039,0.556671142578125,4,0.025246081439102896,1.3805896218358213,117.16666412353516,5.87562914208957,117.5633316040039,-1.1346086129793302,117.75,0.025246081439102896
9396,2017-06-19,119.0,119.0,117.4433364868164,117.5366668701172,2385000.0,0.018399670979500016,1.1275586281686323,-3.7521421025862733,69.87509039234476,70.18232925045326,-3.0713021555223463,-5.584242709237898,-8.859063814900765,-13.097832277171548,24.701811984848565,2.1500015258789062,2.942729639192976,4.811666870117193,-0.8675813631571287,10.490915103391515,1.9720427534800251,7.651290986754361,-3.05552276046852,100.0,29.148392782713103,2.839624116637164,6,-3.14666748046875,-5.016666412353516,-9.110000610351562,-11.446666717529297,-2.133331298828125,0,0.003277305795365004,3.4237730014854337,116.8499984741211,1.3805896218358213,117.16666412353516,5.87562914208957,117.5633316040039,0.003277305795365004
9397,2017-06-20,119.31999969482422,120.1933364868164,119.0,119.0,2122200.0,0.0026890730657498363,-6.4583601554490615,0.21867863734476392,75.2750580598362,70.88388549396106,-2.759724363340638,-5.489739148603874,-8.885929162144805,-13.272179017771805,26.679962065081064,1.1933364868164062,2.9613862689365362,4.689833068847662,-1.1484877504038593,10.528153888099183,1.7706726592219013,7.6089934784734226,-3.1366653442382812,79.61081177361179,2.379724285094042,2.919160409625764,6,-2.5133323669433594,-4.739997863769531,-9.344165802001953,-11.766666412353516,-4.1266632080078125,1,0.004916777768819047,1.1275586281686323,119.0,3.4237730014854337,116.8499984741211,1.3805896218358213,117.16666412353516,0.004916777768819047
9398,2017-06-21,118.46666717529295,119.88999938964844,118.2933349609375,119.1066665649414,1590900.0,-0.007151630252378194,-2.236491293186106,-2.0000000000000444,67.4364440271981,70.41468070665792,-1.2463003736203433,-4.236956470084252,-7.730224115209808,-12.277741393768721,28.527531428270493,1.5966644287109375,3.119972343791062,3.445000457763655,-2.315366672154525,9.205367587681835,0.5648168928045578,6.325184022722752,-1.4813323974609176,57.11920027890163,-16.972325397068488,2.8801835649590903,6,-0.6599998474120952,-3.886665344238267,-8.490833282470689,-10.913333892822251,-4.340003967285156,2,-0.012999444926129478,-6.4583601554490615,119.31999969482422,1.1275586281686323,119.0,3.4237730014854337,116.8499984741211,-0.012999444926129478
9399,2017-06-22,118.25,118.5633316040039,117.6933364868164,118.2933349609375,1056300.0,-0.001828929440315541,1.9828664103167752,0.06771094103902765,61.29501049572098,68.805451120166,-0.6379103768817629,-3.629604423718149,-7.213378155854485,-11.917827281087582,30.053540406306013,0.8699951171875,3.455142481331734,2.862166595458987,-2.730784535335843,8.455117726253818,0.06569103006157206,5.658642160856402,-0.6230648803710892,51.53776928799332,-19.59235679259566,2.7964755653974174,6,-0.4433326721191406,-3.6699981689453125,-8.27166748046875,-10.696666717529297,-5.826667785644517,3,-0.00727273243426263,-2.236491293186106,118.46666717529295,-6.4583601554490615,119.31999969482422,1.1275586281686323,119.0,-0.00727273243426263
9400,2017-06-23,119.03333282470705,119.07666778564452,118.02666473388672,118.25,1793100.0,0.006624379067289965,1.413792498662714,-18.076232394366524,68.27584885003789,68.74881013287569,-1.3435833947740576,-4.014693224966706,-7.687258565399716,-12.54647496113256,31.71558134060047,1.0500030517577983,3.6775716395425633,3.26199951171877,-2.2197763898694234,8.743775413306963,0.5211115609246804,6.002887462512859,1.1600036621093608,57.8180486505687,-12.765148128463807,2.7408879507940944,6,-0.9816627502441548,-4.453330993652358,-9.370832443237319,-11.479999542236342,-6.669998168945327,4,-0.015261822939036551,1.9828664103167752,118.25,-2.236491293186106,118.46666717529295,-6.4583601554490615,119.31999969482422,-0.015261822939036551
9401,2017-06-26,119.66000366210938,119.86666870117188,119.0633316040039,119.33333587646484,1820700.0,0.0052646668166906885,1.171187611477117,0.41702297585537795,73.01430652318749,68.87354695595106,-1.557095291208185,-4.227239090054127,-7.941275834000436,-13.02586026149406,33.34341085422238,0.8333358764648295,3.742610030677895,3.4881702423095646,-1.8953375769655736,8.871678061584703,0.7964163326719955,6.179924151947134,0.4899993896484318,78.66668701171875,6.33515217029381,2.691753909637568,6,-1.6083335876464844,-4.625003814697266,-10.123336791992188,-12.106670379638672,-7.303337097167969,0,-0.018831138028150285,1.413792498662714,119.03333282470705,1.9828664103167752,118.25,-2.236491293186106,118.46666717529295,-0.018831138028150285
9402,2017-06-27,119.38666534423828,120.51667022705078,119.05999755859376,119.77999877929688,1411500.0,-0.00228429140486186,-1.7834447368229716,-1.2040778195576523,71.67069842193497,68.99746493427392,-1.1478945483441976,-3.5366608694267683,-7.3176418693768,-12.59298269758959,34.997845658358216,1.456672668457017,3.5180495627817407,2.834832000732419,-2.3131405768851607,7.982804578349999,0.26084571192363626,5.408818289541202,-1.3600006103515625,59.976220072420695,-13.779584618685497,2.5739862888087894,6,-1.0449981689453125,-4.189998626708984,-9.849998474121094,-11.833332061767578,-8.0433349609375,1,-0.021107856859895358,1.171187611477117,119.66000366210938,1.413792498662714,119.03333282470705,1.9828664103167752,118.25,-0.021107856859895358
9403,2017-06-28,120.34333038330078,120.8566665649414,119.99333190917969,120.02999877929688,1529700.0,0.008013164923436511,-3.46553935399854,-0.7966055668703327,69.57877052482736,69.17076914986448,-1.8648558749690096,-3.926478131532292,-7.908036520280362,-13.383671027115923,37.878705167007524,1.470001220703125,3.5325892684346627,3.303830337524417,-1.283527024794978,7.891187699843812,1.0101516563647266,5.597509018684107,-2.2668655395507784,83.77228525121556,10.332829322071305,2.293678681159694,6,-1.8233299255371094,-4.80999755859375,-10.799163818359375,-12.789997100830078,-8.653327941894545,2,-0.04279417795802498,-1.7834447368229716,119.38666534423828,1.171187611477117,119.66000366210938,1.413792498662714,119.03333282470705,-0.04279417795802498
9404,2017-06-29,117.54666900634766,120.70333099365234,117.47000122070312,120.29000091552734,2106900.0,-0.023239022620078598,-1.2324480077540614,-8.755362925807788,49.66175257814731,67.34255331924832,1.107883692199863,-0.811771863095089,-4.775100959533091,-10.424805930959124,39.33622989721917,3.2333297729492188,3.2529449499131857,0.2788356781005916,-3.8935865941630823,4.4512579503642655,-1.8073754580312453,2.3650468142324286,3.30999755859375,2.2638134522197717,-66.27786865499507,2.0862111361318334,6,1.60333251953125,-2.013336181640625,-8.12166976928711,-9.993335723876953,-6.083335876464858,3,-0.02909487633507657,-3.46553935399854,120.34333038330078,-1.7834447368229716,119.38666534423828,1.171187611477117,119.66000366210938,-0.02909487633507657
9405,2017-06-30,116.98666381835938,118.24333190917969,116.8566665649414,117.90333557128906,2954700.0,-0.004764109376489745,-1.3569390772103638,0.3341454053963857,54.12340237494476,65.59236576175944,1.8878401089143608,-0.11151812330872701,-4.012505521583989,-9.704632462193914,39.25898722659891,1.3866653442382812,2.9948456310234235,-0.37383613586425213,-4.427281103301183,3.679608831572679,-2.4005586195827107,1.6528863478542064,3.8700027465820312,3.2499313354492188,-63.69360632966013,2.0267224837184648,6,1.8700027465820312,-1.4016647338867188,-7.518331527709961,-9.433330535888672,-6.153327941894531,4,-0.03900728044599344,-1.2324480077540614,117.54666900634766,-3.46553935399854,120.34333038330078,-1.7834447368229716,119.38666534423828,-0.03900728044599344
9406,2017-07-03,117.74333190917969,118.6233367919922,117.13666534423828,117.93000030517578,920400.0,0.006467985889358818,-1.1238140391605698,0.20363712026633374,49.97021403634569,62.78071642581605,1.0439498900329909,-0.6115464060461591,-4.559846361481419,-10.312723298611445,39.24022554092231,1.6366729736328267,2.8327443013861,0.1999988555908203,-3.5502155909020416,3.9502133020836823,-1.6751083676556107,2.0751060788372513,2.9599990844726562,22.16663360595703,-39.93215104553067,1.875107223246429,7,1.1133346557617188,-2.1583328247070312,-7.689998626708984,-10.189998626708984,-5.849998474121094,0,-0.04569258544142252,-1.3569390772103638,116.98666381835938,-1.2324480077540614,117.54666900634766,-3.46553935399854,120.34333038330078,-0.04569258544142252
9407,2017-07-05,117.02666473388672,118.00333404541016,116.62000274658205,117.83333587646484,2367300.0,-0.006086690122254823,1.4127854367381452,4.321412514815875,47.71111842884495,60.589013581554596,1.5657524640213012,0.4085482738612711,-3.6714987461529915,-9.456152105406886,39.395275883496474,1.3833312988281108,2.716887269764527,-0.6960014343261776,-3.9271306680687417,2.5351277994163866,-2.3115660511974596,0.9195631825451045,3.5227996826171903,9.598637152714947,-47.37967485922633,1.6155646168712825,7,1.711669921875,-1.4416656494140625,-6.564998626708984,-9.473331451416016,-6.3466644287109375,2,-0.03990541967136019,-1.1238140391605698,117.74333190917969,-1.3569390772103638,116.98666381835938,-1.2324480077540614,117.54666900634766,-0.03990541967136019
9408,2017-07-06,116.61000061035156,116.9566650390625,115.6266632080078,116.46666717529295,2074200.0,-0.003560420392075825,2.179303867302588,-0.17768509060645654,47.629875593075205,59.07066525903839,1.8901178485983223,1.134625844396524,-3.121529835789204,-8.900480163711933,39.918559416045234,1.4000015258789205,2.295291114292894,-1.2721656799316463,-3.8598774733431327,1.31554611347984,-2.5660215766373966,0.021690216774103988,3.703696105957036,19.369741016427717,-35.38178557023879,1.2938558967057454,7,1.6316642761230469,-1.0250015258789062,-5.949167251586914,-9.05666732788086,-5.983337402343764,3,-0.04516482462468363,1.4127854367381452,117.02666473388672,-1.1238140391605698,117.74333190917969,-1.3569390772103638,116.98666381835938,-0.04516482462468363
9409,2017-07-07,117.34333038330078,117.78333282470705,116.00333404541016,116.55999755859376,1700100.0,0.00628873826525056,1.140273464913267,5.46510885186501,52.02850230513051,57.26540453182647,1.1338927580838032,0.5906725620784528,-3.707705917230143,-9.505892039888337,39.57009221219418,1.7799987792968892,1.7463134549686146,-0.6398357391357479,-2.9498095070856465,1.6701380288141507,-1.7948226231107043,0.5151511448392085,2.595403652343748,57.28575793064813,1.9980457741064939,1.1549868839749513,7,0.8983345031738281,-1.6266632080078125,-6.558330535888672,-9.789997100830078,-4.839996337890625,4,-0.04817766739215601,2.179303867302588,116.61000061035156,1.4127854367381452,117.02666473388672,-1.1238140391605698,117.74333190917969,-0.04817766739215601
9410,2017-07-10,117.30999755859376,117.8000030517578,116.92333221435548,117.25333404541016,1211700.0,-0.0002840623714882584,-1.4465215308458153,0.0723364467776533,41.58644788817994,53.77342023904785,1.0024847435223023,0.6306090982111954,-3.574326651706059,-9.345026841335567,38.3756475010082,0.8766708374023153,1.438189257348256,-0.656835174560527,-2.981696545634165,1.668026196513111,-1.819265860097346,0.505595510976292,2.283770810839826,56.173430419064516,6.271298441974039,1.1624306855368178,7,0.9316673278808452,-0.5283317565918111,-6.026664733886733,-9.756664276123061,-6.453330993652358,0,-0.04983943867009877,1.140273464913267,117.34333038330078,2.179303867302588,116.61000061035156,1.4127854367381452,117.02666473388672,-0.04983943867009877
9411,2017-07-11,117.75666809082031,117.9566650390625,116.73332977294922,117.33333587646484,1650000.0,0.00380760840100991,1.9716906824815827,7.470984246665691,42.3140082955552,50.511565780561206,0.28768651937953393,0.3413685968101987,-3.904133659604639,-9.66032601189336,37.08119996052235,1.2233352661132812,1.2926674888907286,-0.2989978790283203,-2.4320711845871728,1.8340754265305321,-1.3655345318077394,0.7675387737510988,1.5197318656992138,89.62136654735733,41.68118518952731,1.0665366527794238,7,0.4849967956542969,-0.9750022888183594,-5.235834121704102,-8.996665954589844,-6.613334655761719,1,-0.05879354712223872,-1.4465215308458153,117.30999755859376,1.140273464913267,117.34333038330078,2.179303867302588,116.61000061035156,-0.05879354712223872
9412,2017-07-12,118.65333557128906,119.03333282470705,117.586669921875,118.33333587646484,1802400.0,0.007614579242146924,1.6790197588250229,0.7559067889775983,50.91384592170073,48.43768526910269,-0.8090203039061805,-0.5103175537657307,-4.648219894101999,-10.425780640073597,35.9019356509273,1.4466629028320455,0.98525073872284,0.5525028228759794,-1.591545719011748,2.6965513647637067,-0.5195214480678771,1.624527093819836,-3.026672363281264,88.84549145725009,40.328674905852715,1.072024270943863,7,-0.4883384704589844,-1.8716697692871094,-6.049167633056641,-9.893333435058594,-8.800003051757827,2,-0.056972710490460154,1.9716906824815827,117.75666809082031,-1.4465215308458153,117.30999755859376,1.140273464913267,117.34333038330078,-0.056972710490460154
9413,2017-07-13,118.38333129882812,119.26667022705078,118.30999755859376,118.9000015258789,1138500.0,-0.0022755725421533812,-1.8844211858072002,-1.6145959993324273,50.64934003332159,48.5474172085665,-0.9457340675914025,-0.18522786299864435,-4.248729813997329,-10.025759468145779,34.977150064212545,0.956672668457017,0.523066786265332,0.24149856567382244,-1.8906001131984311,2.373597244546076,-0.8245507737622972,1.3075479051099421,-2.688534698486336,72.93141499817642,23.77240136863324,1.0660493394361248,7,-0.9366645812988281,-1.6016654968261719,-5.779163360595703,-9.564994812011719,-8.726661682128906,3,-0.06507107807438939,1.6790197588250229,118.65333557128906,1.9716906824815827,117.75666809082031,-1.4465215308458153,117.30999755859376,-0.06507107807438939
9414,2017-07-14,118.82333374023438,119.08000183105469,118.3133316040039,118.45333099365234,1357500.0,0.00371676009264843,-1.3589797762832025,-0.7161294133282143,48.941893927220676,47.97169404770827,-1.3249273393690544,-0.5214901553538311,-4.545875993845385,-10.338093638367098,34.002387915260734,0.7666702270507812,0.0806440640806727,0.5986675262451229,-1.5024111332033812,2.699746185693627,-0.45187180347913625,1.649206855969382,-2.9856621948242292,82.49992471013402,33.01369601674887,1.0505393297242538,7,-1.3766670227050781,-1.6850013732910156,-6.193332672119141,-10.004997253417969,-8.949996948242173,4,-0.0689819943122092,-1.8844211858072002,118.38333129882812,1.6790197588250229,118.65333557128906,1.9716906824815827,117.75666809082031,-0.0689819943122092
9415,2017-07-17,119.8000030517578,120.42333221435548,119.0,119.21666717529295,1483200.0,0.008219507741287213,-1.7999879931261709,1.5765717467059819,50.681371922872344,48.05071159065567,-2.0792076172111393,-1.334227336883302,-5.41299942318615,-11.17979999142689,33.18002264334789,1.599998474121108,-0.3799485776219029,1.4278366088867074,-0.6810854499982781,3.536758667771693,0.3733755794442146,2.4822976383292,-3.8251715590820226,83.10762194617591,35.7711830615577,1.0544610294424928,7,-1.7750053405761577,-1.661670684814439,-6.986671447753892,-10.79833602905272,-6.790000915527315,0,-0.06090708531280442,-1.3589797762832025,118.82333374023438,-1.8844211858072002,118.38333129882812,1.6790197588250229,118.65333557128906,-0.06090708531280442
9416,2017-07-18,119.38999938964844,119.85333251953124,118.8733367919922,119.586669921875,1838400.0,-0.00342240109904024,1.6849355155619923,-0.3371480139682706,50.01601364934578,48.306811059600214,-1.5768866204196001,-0.94179408458956,-4.891979436716014,-10.62381875479629,31.630098700723114,0.9799957275390341,-0.33720048997801655,0.9983329772949219,-1.1420101897567463,3.13867614434659,-0.0718386062309122,2.068504560820756,-3.148257853671879,63.572229678300516,17.09790760299225,1.0701715835258339,7,-1.3650016784667969,-1.2516670227050781,-5.465000152587891,-9.276664733886719,-7.4666671752929545,1,-0.07147443561715017,-1.7999879931261709,119.8000030517578,-1.3589797762832025,118.82333374023438,-1.8844211858072002,118.38333129882812,-0.07147443561715017
9417,2017-07-19,119.90666961669922,120.28333282470705,119.30332946777344,119.83000183105469,1861800.0,0.004327583798409584,1.3614703692468442,-0.3898285359608969,47.81013016628531,48.326839345512454,-1.8350399761214078,-1.4885791518044584,-5.284075247937977,-11.003064823873444,29.69324130813828,0.980003356933608,-0.2983844669588507,1.4856697082519474,-0.723226186057488,3.694565602561383,0.3812217610972368,2.590117655406658,-3.4140326400199257,75.55225831140118,32.39980488609768,1.104447947154716,7,-1.6933364868164062,-1.6650047302246094,-5.981670379638672,-9.7933349609375,-8.053337097167983,2,-0.07308464332846565,1.6849355155619923,119.38999938964844,-1.7999879931261709,119.8000030517578,-1.3589797762832025,118.82333374023438,-0.07308464332846565
9418,2017-07-20,116.92666625976562,119.1999969482422,112.59333038330078,117.36333465576172,9246300.0,-0.024852690567252478,2.214928393090823,-5.6955916011543435,46.94680952584906,47.762206814481175,1.33499524948175,1.4441794990388246,-2.218326853867026,-7.888530904035306,27.96594485361141,7.3133392333984375,-0.32015068396131596,-1.4173336029052734,-3.7246979003275555,0.8900306945170087,-2.5710157516164145,-0.2636514541941324,3.496665954589858,55.3427185582298,6.728215574797467,1.153682148711142,7,-0.4183349609375,-0.20166778564453125,-2.935832977294922,-6.813331604003906,-3.8733367919921875,3,-0.06049376046110977,1.3614703692468442,119.90666961669922,1.6849355155619923,119.38999938964844,-1.7999879931261709,119.8000030517578,-0.06049376046110977
9419,2017-07-21,117.38999938964844,117.80999755859376,115.76333618164062,116.66999816894531,2723400.0,0.003962595913352018,1.6239289487068838,-1.6488512273958242,52.00531047301143,48.91985821279579,0.9822750103867435,0.9624596044623672,-2.5814557508628866,-8.204438214897237,26.695021669488618,2.046661376953139,-0.2409987458369045,-0.9110004425048857,-3.257463329521485,1.435462444511714,-2.0842318860131854,0.2622310010034141,2.893333435058608,61.260126240628786,6.6219761859610955,1.1732314435083004,7,-0.8816680908203125,-0.6650009155273438,-2.864999771118164,-7.274997711181641,-4.416664123535156,4,-0.06587724519258453,2.214928393090823,116.92666625976562,1.3614703692468442,119.90666961669922,1.6849355155619923,119.38999938964844,-0.06587724519258453
9420,2017-07-24,117.21666717529295,117.7699966430664,116.68000030517578,117.24666595458984,1761900.0,-0.0014765500916321672,1.0247732426303855,-0.04166490060613172,47.22028266291685,49.4649998091693,1.2750625057533966,1.046360983237875,-2.2749848735819853,-7.919490134876995,25.158283551638803,1.089996337890625,-0.12281010962229288,-0.993499374389657,-3.361150681191731,1.374151932412417,-2.177325027790701,0.1903262790113871,2.9128656005859597,60.12139563309044,1.3189835450770815,1.183825653401037,7,-0.7083358764648295,-0.4916687011718608,-2.691667556762681,-7.101665496826158,-6.169998168945298,0,-0.06264749340056808,1.6239289487068838,117.38999938964844,2.214928393090823,116.92666625976562,1.3614703692468442,119.90666961669922,-0.06264749340056808
9421,2017-07-25,117.40666961669922,117.97666931152344,116.6433334350586,117.69667053222656,1503600.0,0.001620950723006942,2.1372665176688117,9.66709053916124,52.123718724950116,49.59943012064146,1.1512588773711059,0.7155767727730051,-2.320555527177703,-7.982918176870868,23.206704282994366,1.3333358764648438,-0.1110349712984231,-0.6908302307128906,-2.9811818161384025,1.5995213547126212,-1.8360060234256395,0.4543455619998582,2.572139111328127,62.59216781884697,-2.3336369689384426,1.1451757927127535,7,-0.8983383178710938,-0.681671142578125,-2.8816699981689453,-7.235004425048842,-4.7400054931640625,1,-0.03744819178350478,1.0247732426303855,117.21666717529295,1.6239289487068838,117.38999938964844,2.214928393090823,116.92666625976562,-0.03744819178350478
9422,2017-07-26,116.86666870117188,118.01000213623048,116.67666625976562,117.59666442871094,1252800.0,-0.004599405785806754,-1.4024056636195184,2.5172186998500434,51.41492531287169,49.68449515170258,1.5770078656276354,1.1142332315531434,-1.6381302647126006,-7.312662690119353,20.919044812882714,1.333335876464858,0.03233237474898942,-1.1048313140869084,-3.373733334953272,1.1640707067794551,-2.23928232452009,0.029619696346273372,2.964430459960937,64.6822156963053,-5.758017956762032,1.1344510104331793,7,-0.35833740234375,-0.14167022705078125,-1.9483356475830078,-6.155002593994141,-3.77667236328125,2,-0.04229894239097809,2.1372665176688117,117.40666961669922,1.0247732426303855,117.21666717529295,1.6239289487068838,117.38999938964844,-0.04229894239097809
9423,2017-07-27,115.1933364868164,117.08000183105469,114.4800033569336,116.8766632080078,2633700.0,-0.014318301641969233,1.4880320945021008,2.3059405112769187,39.260796595210145,48.608817670368076,3.0734599817307355,2.5106823791158774,0.12941775796596744,-5.51418390636681,18.71422107537082,2.5999984741210938,0.09837141676375438,-2.5206638336181584,-4.824851976781218,-0.2164756904550984,-3.6727579051996884,-1.3685697620366284,4.493007298759764,20.2077443784526,-49.75265349830575,1.1520940715815307,7,1.3149948120117188,1.5316619873046875,0.4999980926513672,-3.7133331298828125,-0.6533355712890625,3,-0.02899476713800564,-1.4024056636195184,116.86666870117188,2.1372665176688117,117.40666961669922,1.0247732426303855,117.21666717529295,-0.02899476713800564
9424,2017-07-28,114.1266632080078,115.24333190917969,113.663330078125,115.1933364868164,2364300.0,-0.009259852273926339,1.7085804717591897,0.6336697833998969,35.587118542898,46.93167840592648,3.8038654367216225,3.4867687384143267,1.3702282944268518,-4.323410881768112,18.61235022366311,1.5800018310546875,-0.04644684355649531,-3.416336822509777,-6.225167260973009,-0.6075063840465447,-4.820752041741386,-2.011921603278168,5.417820309522867,10.659491300218866,-58.52316482320925,1.404415219231616,7,2.311668395996108,2.5983352661132955,2.066671371459975,-2.6466598510742045,0.8666687011718892,4,-0.009404758801000779,1.4880320945021008,115.1933364868164,-1.4024056636195184,116.86666870117188,2.1372665176688117,117.40666961669922,-0.009404758801000779
9425,2017-07-31,112.42333221435548,114.27666473388672,112.38333129882812,114.1500015258789,2665500.0,-0.014924917155842987,-1.0959358794614955,1.6187424451580714,28.319818582064542,44.52099006511746,4.862073792487294,5.0917543536260865,3.2019424321464243,-2.506860434904027,19.086261283653407,1.8933334350585938,-0.22991321841479362,-4.891501235961897,-8.514107127121619,-1.268895344802175,-6.702804181541765,-3.080198290382029,6.982128240490582,0.710916218191733,-63.164682080072716,1.8113029455798644,7,3.909999847412095,4.196666717529283,3.7700023651122905,-0.9433288574218892,1.8966674804687358,0,0.004892250042092039,1.7085804717591897,114.1266632080078,1.4880320945021008,115.1933364868164,-1.4024056636195184,116.86666870117188,0.004892250042092039
9426,2017-08-01,112.36333465576172,113.3766632080078,111.44000244140624,112.38333129882812,3249900.0,-0.000533675327105354,-1.074999897820271,0.0115810496734684,22.564749338613325,41.71594775093168,4.269503130643528,4.983538698970705,3.379915136086339,-2.3286382735676625,19.508600198899163,1.9366607666015625,-0.4534525164897758,-4.682498931884766,-8.918238094709338,-0.44675976906019343,-6.800368513297059,-2.5646293504724724,6.761240632843624,14.053763428373841,-44.73569806146601,2.1178695814122874,8,2.9566650390625,3.7849998474121094,3.9525012969970703,-0.883331298828125,0.8199996948242188,1,-0.011717929638238478,-1.0959358794614955,112.42333221435548,1.7085804717591897,114.1266632080078,1.4880320945021008,115.1933364868164,-0.011717929638238478
9427,2017-08-02,112.3566665649414,113.15333557128906,111.7866668701172,112.46666717529295,2301900.0,-5.934400968732323e-05,-1.186669921875027,5.500953834413635,23.095294374898245,39.06577940082604,3.4560134764673904,4.872204027121697,3.516799720483675,-2.211578914611522,20.32144299543917,1.3666687011718608,-0.809363190022836,-4.455667114257807,-9.182289041185257,0.2709548126696433,-6.818978077721539,-2.0923561507940747,6.306834352831984,16.25291175062179,-39.06444278266522,2.363310963463727,8,2.368335723876953,3.791667938232422,4.186668395996094,-0.8766632080078125,2.4933319091796875,2,0.0027590490895756936,-1.074999897820271,112.36333465576172,-1.0959358794614955,112.42333221435548,1.7085804717591897,114.1266632080078,0.0027590490895756936
9428,2017-08-03,111.34333038330078,112.7866668701172,110.55999755859376,112.7866668701172,2553600.0,-0.00901892351047029,2.0854472700746296,13.12116798446569,18.233335947022894,35.313337786827304,4.016435623871146,5.76638966607814,4.646318902700912,-1.09257001614057,21.97482349820896,2.2266693115234375,-1.196919028367688,-5.205669784545904,-10.528939517891956,0.11759994880014801,-7.86730465121893,-2.544034917872878,6.886760625890574,16.725964154342638,-33.700844802406664,2.661634866673026,8,2.9416694641113423,4.365001678466797,5.425836563110352,0.29833984375,4.496665954589844,3,0.01568720774362431,-1.186669921875027,112.3566665649414,-1.074999897820271,112.36333465576172,-1.0959358794614955,112.42333221435548,0.01568720774362431
9429,2017-08-04,111.69000244140624,112.33999633789062,111.24333190917969,111.79666900634766,1574700.0,0.0031135413042886473,-1.1933121237783526,0.0739027703627834,13.610601801199806,31.578928802192078,3.102444997887474,5.243295056132254,4.412904619930401,-1.3211664553229951,23.283563238985238,1.0966644287109375,-1.6399914566099767,-4.57633132934572,-10.30681483387957,1.1541521751881305,-7.4415730816126455,-1.7110895770787948,5.926481091737315,30.403714659314428,-15.232825145489688,2.8652417522669245,8,2.594997406005888,3.941661834716811,5.336664199829116,0.2433319091797017,5.09333038330081,4,0.025517041918019956,2.0854472700746296,111.34333038330078,-1.186669921875027,112.3566665649414,-1.074999897820271,112.36333465576172,0.025517041918019956
9430,2017-08-07,111.4633331298828,112.663330078125,111.24666595458984,111.94667053222656,1357500.0,-0.0020294503229359995,-2.0908863920099874,4.531292468349433,13.838273866870097,27.324990484627634,2.712418801232886,5.280207391299697,4.7384556382688885,-0.9896339259407085,24.56810310750469,1.4166641235351562,-1.8979155524498594,-4.510667419433602,-10.602128267241298,1.5807934283740934,-7.55639784333745,-1.4649369955297544,5.588631525296776,32.0710969538383,-10.830043735872401,3.0457304239038474,8,2.8216667175293253,4.028331756591825,5.8783340454101705,0.5733337402343892,4.176666259765639,0,0.031669596450911275,-1.1933121237783526,111.69000244140624,2.0854472700746296,111.34333038330078,-1.186669921875027,112.3566665649414,0.031669596450911275
9431,2017-08-08,110.83333587646484,111.913330078125,110.49333190917969,111.38333129882812,1654200.0,-0.005652058266406357,-1.3089338105310169,1.1379119838363094,9.03076051773246,22.615638840723275,2.5836275340182766,5.654859260547056,5.45281115802436,-0.2506128574341915,26.141244813841634,1.4199981689453125,-2.3071535735182493,-4.794498062133783,-11.236219076933452,1.647222952665885,-8.015358569533618,-1.5736375547339492,5.699271410987862,12.782086435758291,-24.915332507304033,3.220860507399836,8,2.9533309936523438,4.624996185302734,6.3874969482421875,1.2899971008300781,4.680000305175781,1,0.03145862019569301,-2.0908863920099874,111.4633331298828,-1.1933121237783526,111.69000244140624,2.0854472700746296,111.34333038330078,0.03145862019569301
9432,2017-08-09,111.8933334350586,112.61333465576172,110.18333435058594,110.3133316040039,2286600.0,0.009563887527261894,-1.6413099364768713,-2.8727545117840445,22.505494908509874,20.753938653312137,0.8314040673116381,4.281992391574477,4.4868226081346165,-1.2052268367464762,27.037716674926354,2.4300003051757812,-2.6633063379627657,-3.396500396728513,-9.879073930390902,3.0860731369338765,-6.637787163559707,-0.15521362989731813,4.035346314566809,65.68500457177655,28.971256963623517,3.241286766831193,8,0.8199996948242188,3.4099998474121094,5.3274993896484375,1.4000015258789062,1.7666702270507812,2,0.011528845159269885,-1.3089338105310169,110.83333587646484,-2.0908863920099874,111.4633331298828,-1.1933121237783526,111.69000244140624,0.011528845159269885
9433,2017-08-10,110.68000030517578,111.85333251953124,110.33333587646484,111.5433349609375,2422500.0,-0.010843658801058198,1.049438595227951,-0.5464137058533806,16.122556047489667,18.591209487155655,1.494338830363688,5.152807981936476,5.820582142054377,0.11415721239755783,27.864140991300456,1.55999755859375,-3.1667407843779642,-4.224666976928717,-10.847222237256545,2.397888283399112,-7.535944607092631,-0.9133893467648022,4.559237996564889,20.026887509306032,-13.020853664786845,3.3112776301639175,8,1.5499992370605469,4.623332977294922,6.481666564941406,3.4300003051757812,2.5533294677734375,3,0.03767616694477294,-1.6413099364768713,111.8933334350586,-1.3089338105310169,110.83333587646484,-2.0908863920099874,111.4633331298828,0.03767616694477294
9434,2017-08-11,110.6266632080078,111.40333557128906,110.20333099365234,110.49333190917969,1527000.0,-0.00048190365938671764,-2.3644997753962653,-0.15443756130752426,16.32030307496629,17.25792998636696,1.1163903353824196,4.807045304212707,5.919159935399236,0.2965592882642767,28.75221194503305,1.2000045776367188,-3.6773643589563108,-3.868170547485363,-10.484143770139681,2.7478026751689555,-7.176157158812515,-0.5601839361582108,4.0058666195943005,17.876194402229185,-11.261658764440863,3.3079866113271574,8,1.1533355712890767,4.676670074462905,6.2866687774658345,4.031669616699233,3.6200027465820455,4,0.04712546667054718,1.049438595227951,110.68000030517578,-1.6413099364768713,111.8933334350586,-1.3089338105310169,110.83333587646484,0.04712546667054718
9435,2017-08-14,112.50333404541016,112.61333465576172,110.99666595458984,111.42666625976562,1887300.0,0.016964001109512905,1.4935719034814687,8.07513160906472,28.625420547320132,17.93133789844549,-0.8356123915108498,2.483002816086099,4.041050822127914,-1.458569523024039,28.690862668863982,1.9866714477539205,-3.9100093527761572,-1.6266662597656278,-7.8008385059690255,4.54750598643777,-4.713752382867327,1.460419863336071,1.5952923249500088,95.47322647996107,67.6520642236605,3.087086123101701,8,-0.8349990844726562,2.799999237060547,4.475831985473633,2.4083328247070312,3.176666259765625,0,0.038043306143881406,-2.3644997753962653,110.6266632080078,1.049438595227951,110.68000030517578,-1.6413099364768713,111.8933334350586,0.038043306143881406
9436,2017-08-15,110.8566665649414,112.46666717529295,110.83333587646484,112.46666717529295,1785600.0,-0.01463661050084164,1.0289822107228674,-1.4953550499216852,26.106569136722896,18.265923983092677,0.6424154727914413,3.644448478091846,5.7008581394916575,0.30614191786933986,28.757133701909364,1.6699981689453125,-4.065120729273161,-2.8466670989990206,-8.659142771367982,2.965808573369941,-5.752904935183508,0.05957073718546724,2.772124763045852,27.709141143781103,4.362671409658645,2.9062378361844816,8,0.6283340454101562,4.446666717529297,6.654998779296875,4.055000305175781,5.6800003051757955,1,0.043148806228129555,1.4935719034814687,112.50333404541016,-2.3644997753962653,110.6266632080078,1.049438595227951,110.68000030517578,0.043148806228129555
9437,2017-08-16,111.1433334350586,111.51000213623048,110.41666412353516,110.8066635131836,1671300.0,0.0025859235984626583,1.0436084650048207,-0.20911167344308468,31.903500243403883,19.78483112713501,0.1849913138421755,2.8117522448236514,5.451780330531079,0.14730348166474982,28.68438440113255,1.0933380126953267,-3.966079934295152,-2.121833419799799,-7.245782760656141,3.002115921056543,-4.68380809022797,0.44014125062837195,2.072003055640508,39.00419141203733,14.630290500975981,2.561974670428171,8,0.279998779296875,4.159999847412109,6.3683319091796875,3.7683334350585938,5.443336486816406,2,0.03931862228277905,1.0289822107228674,110.8566665649414,1.4935719034814687,112.50333404541016,-2.3644997753962653,110.6266632080078,0.03931862228277905
9438,2017-08-17,109.85333251953124,111.25666809082031,109.77333068847656,110.9000015258789,1394700.0,-0.011606642302852244,-1.4585580516056424,-3.1088877810007673,31.27923688309258,21.748012802900874,1.3872983543734563,3.7362244392543005,6.765800285040555,1.5588228078226933,29.753850963857342,1.48333740234375,-3.838146093639324,-3.0581676483154467,-8.093683681160485,1.9773483845295914,-5.575925664737966,-0.5404096318929277,2.998163714354291,2.8169619471042293,-22.32956263634824,2.517758016422522,8,1.3649978637695455,5.24499893188478,7.61999893188478,5.058334350585952,7.480003356933608,3,0.034652304625363506,1.0436084650048207,111.1433334350586,1.0289822107228674,110.8566665649414,1.4935719034814687,112.50333404541016,0.034652304625363506
9439,2017-08-18,109.65666961669922,110.22333526611328,109.02666473388672,109.74333190917969,1661400.0,-0.0017902315598578022,1.2866264787993207,0.08279818352783273,36.03637461416658,24.214468441489373,1.4138861545830963,3.503443354241412,6.923332625321393,1.869270346240313,30.98782482355193,1.1966705322265625,-3.7367624001860804,-2.8681640625,-7.636254275442042,1.8999261504420417,-5.252209168971021,-0.48411895602897914,2.763883440829048,17.565175958069567,-10.23142750501259,2.3840451064710204,8,1.163330078125,5.068328857421875,7.457496643066406,5.254997253417969,7.723327636718736,4,0.03261689570504078,-1.4585580516056424,109.85333251953124,1.0436084650048207,111.1433334350586,1.0289822107228674,110.8566665649414,0.03261689570504078
9440,2017-08-21,109.8733367919922,110.42666625976562,108.8933334350586,109.66666412353516,2089500.0,0.0019758686457498342,1.3350276807965562,-2.3848050004403434,37.62838100624486,27.391981829101866,1.0593626600610264,2.8547913269970593,6.594668789825917,1.7730608428561538,32.22812162831287,1.5333328247070312,-3.4647282665618917,-2.284330368041978,-6.644693932216626,2.07603319613267,-4.464512150129295,-0.10414858595466114,2.0041941337534155,27.425463955385638,-2.0223744017487633,2.1801817820873217,8,0.8799972534179545,4.7849960327148295,7.419162750244126,5.038330078124986,6.739997863769517,0,0.03980337077481377,1.2866264787993207,109.65666961669922,-1.4585580516056424,109.85333251953124,1.0436084650048207,111.1433334350586,0.03980337077481377
9441,2017-08-22,113.01000213623048,113.0999984741211,110.38666534423828,110.38666534423828,2601000.0,0.0285480120638959,-1.068612111235844,12.693196500423722,52.47600443653368,30.72203844332673,-1.9400939391723284,-0.6620960400052383,3.4335533206490965,-1.224057009832066,32.98092625069694,3.226661682128892,-3.093374412563648,1.0721683502197408,-2.5557518407101156,4.700088541149597,-0.7417917452451945,2.886128445684676,-4.116668701171889,97.86062505440967,63.986603111815,1.8139600954649293,8,-2.013336181640639,1.5783309936523295,5.071662902832017,1.9016647338867045,6.003334045410142,1,0.023626211118257467,1.3350276807965562,109.8733367919922,1.2866264787993207,109.65666961669922,-1.4585580516056424,109.85333251953124,0.023626211118257467
9442,2017-08-23,111.92333221435548,112.71666717529295,111.0999984741211,112.36333465576172,1548000.0,-0.009615696852788735,1.819768989194701,-0.16772624954193976,52.18593470547309,34.729080516436,-0.9484621095431436,0.03714747252267614,4.425580797416529,-0.0026353448968450266,33.79516398737403,1.9100036621093892,-2.7280392651433942,0.23266525268556393,-2.5584311636247605,3.0237616689958884,-1.1628829554695983,1.6282134608407262,-3.029998779296889,72.02852499927488,34.49886977106679,1.3955482081551616,8,-0.9266662597656392,2.6650009155273295,6.158332824707017,2.9883346557617045,7.4233322143554545,2,0.04121870359369084,-1.068612111235844,113.01000213623048,1.3350276807965562,109.8733367919922,1.2866264787993207,109.65666961669922,0.04121870359369084
9443,2017-08-24,111.85333251953124,112.28333282470705,111.4433364868164,112.27333068847656,1330800.0,-0.0006254254000424009,2.8181439866831304,0.9545359966708913,50.62867593940184,38.54112194581772,-0.7761417498413437,-0.16433278177602517,4.404191123388344,0.21148640861979118,33.73563649911595,0.8399963378906392,-2.2274667739856966,0.32966575622556604,-1.9276510571459369,2.586982569597069,-0.7989926504601783,1.4583241629113104,-2.8758657836913954,70.3645062534456,30.61432886702299,1.128658406685749,8,-0.856666564941392,2.193332672119155,6.374166488647475,3.0583343505859517,7.956665039062528,3,0.04231735698636663,1.819768989194701,111.92333221435548,-1.068612111235844,113.01000213623048,1.3350276807965562,109.8733367919922,0.04231735698636663
9444,2017-08-25,113.05332946777344,113.35333251953124,111.55332946777344,112.25666809082031,1588500.0,0.010728307518532487,1.5775685006336904,-1.8968210717528877,55.693469901136616,41.54868298513067,-1.7832436109378733,-1.5271625676935514,3.1376523598012227,-0.8347232356763072,33.1341783500463,1.8000030517577983,-2.0115885866784993,1.583329391479495,-0.45370671202077517,3.6203654949797652,0.5648113397293599,2.60184744322963,-3.993412097167976,93.27347279504495,50.38107680626574,1.0185180517501353,8,-1.9299964904785156,0.39833831787109375,3.563335418701172,1.85833740234375,11.736671447753906,4,0.037858295981556545,2.8181439866831304,111.85333251953124,1.819768989194701,111.92333221435548,-1.068612111235844,113.01000213623048,0.037858295981556545
9445,2017-08-28,112.97333526611328,114.1500015258789,112.56666564941406,112.6066665649414,1443600.0,-0.0007075793524767837,-6.089502271717965,0.46025665581306263,57.97713683769857,45.089857174127964,-1.8210739077905203,-1.4797166582302168,3.159011900639854,-0.6046356848915053,32.115627288381134,1.5833358764648438,-1.5866954054779114,1.4758350372314482,-0.6291090561738173,3.5807791306367136,0.42336299052881543,2.528307083934081,-3.741681289550783,68.73342685923271,21.122148488233364,1.052472046702632,8,-1.4516677856445312,0.47833251953125,3.643329620361328,1.9383316040039062,11.75,0,0.039006213076073326,1.5775685006336904,113.05332946777344,2.8181439866831304,111.85333251953124,1.819768989194701,111.92333221435548,0.039006213076073326
9446,2017-08-29,111.04666900634766,112.57666778564452,111.04666900634766,112.3933334350586,1727700.0,-0.01705416818249439,-1.27227919098066,-3.6727007906783187,47.03548844157317,46.77118919614677,0.1512881045324832,0.3618003594943531,4.934134970072563,1.4561105823597131,30.839545579492654,1.926666259765625,-1.1892165772420213,-0.3849979400634709,-2.4580404479446827,1.688044567817741,-1.4215191940040768,0.651523313877135,-1.5199141768261768,0.0,-43.452741524675304,1.0365212539406081,8,0.47499847412109375,2.404998779296875,5.569995880126953,3.8649978637695312,15.586662292480469,1,0.05012906464664746,-6.089502271717965,112.97333526611328,1.5775685006336904,113.05332946777344,2.8181439866831304,111.85333251953124,0.05012906464664746
9447,2017-08-30,112.66666412353516,113.0999984741211,110.87000274658205,111.0433349609375,2228100.0,0.014588417029374412,-1.2639624183323124,-1.205444450739335,56.76349733248135,49.6027736905233,-1.374434907989695,-1.3004547290900774,3.167980530136788,-0.032861356092780625,29.385308396307064,2.2299957275390483,-0.9861543055277622,1.2194972991943303,-0.8870308345365316,3.326025432925192,0.1662332323289064,2.272761366059754,-2.8625144922322363,54.77628187832022,8.014970869185873,1.053264066865429,8,-1.1449966430664062,0.785003662109375,3.950000762939453,2.2450027465820312,15.156669616699219,2,0.05633141007127507,-1.27227919098066,111.04666900634766,-6.089502271717965,112.97333526611328,1.5775685006336904,113.05332946777344,0.05633141007127507
9448,2017-08-31,113.08999633789062,113.76000213623048,112.7866668701172,113.29666900634766,2238600.0,0.00375738660276026,-1.3934524647062418,-0.1273140859037566,58.180213285391595,52.063200209548306,-1.4420060325965949,-1.6719431173116845,2.627904328171468,-0.31488520809952547,27.440157267139465,1.0933380126953267,-0.5674607782570007,1.5554962158203125,-0.674136909663261,3.785129341303886,0.44067965307851864,2.6703127785621064,-3.0250955929131464,67.68275663152788,16.554362890982375,1.11481656274179,8,-1.568328857421875,-0.10332870483398438,3.5266685485839844,1.8216705322265625,14.243339538574219,3,0.05532468205345609,-1.2639624183323124,112.66666412353516,-1.27227919098066,111.04666900634766,-6.089502271717965,112.97333526611328,0.05532468205345609
9449,2017-09-01,114.54000091552734,115.2133331298828,112.95999908447266,113.40666961669922,2123100.0,0.012821687369273471,-1.223678662851966,-5.483701871608402,56.96058890832306,54.211223309779214,-2.376363367132285,-3.0540691017706223,1.0825828339790036,-1.6166424539435837,25.6578728096868,2.253334045410142,-0.23300548261101994,2.8630008697509766,0.25870349463247067,5.4672982448694825,1.5608521821917236,4.1651495573102295,-4.229994123695775,84.49732912457492,37.36810683756114,1.302148687559253,9,-1.7400016784667969,-2.471668243408203,2.0766639709472656,0.37166595458984375,12.616668701171875,4,0.04601009779066634,-1.3934524647062418,113.08999633789062,-1.2639624183323124,112.66666412353516,-1.27227919098066,111.04666900634766,0.04601009779066634
9450,2017-09-05,114.99333190917969,116.4366683959961,114.18000030517578,114.40333557128906,1884000.0,0.003957839968821597,-3.3536996423262044,0.5205859385518485,65.39321325778496,55.6464687343627,-2.265262498756911,-3.403901626834312,0.5119844193899041,-1.920565544039036,24.224987473198684,2.2566680908203125,0.2545896485342496,3.1398319244384822,0.14701273620529776,6.132651112671667,1.643422330321883,4.636241518555082,-4.291059010304025,74.07179489990867,23.47456895327263,1.496409594116593,9,-1.339996337890625,-2.3283309936523438,1.5883331298828125,-0.0816650390625,12.686668395996094,1,0.08519336594303528,-1.223678662851966,114.54000091552734,-1.3934524647062418,113.08999633789062,-1.2639624183323124,112.66666412353516,0.08519336594303528
9451,2017-09-06,114.31999969482422,115.55999755859376,113.8733367919922,115.04666900634766,1536300.0,-0.005855402249647423,-1.082303518951133,-1.2316505456990638,61.490244777437375,56.68028096458095,-1.549513218384618,-2.5886874988015336,1.0376046684512943,-1.0756878131073222,22.405666273536635,1.6866607666015625,0.6878138639365261,2.292166519165036,-0.8527755044603111,5.437108542790384,0.7196955073523696,3.864637530977703,-3.0442872462365074,61.97600440768923,9.502869120397051,1.5724710118126726,9,-0.6666641235351562,-1.654998779296875,2.156665802001953,0.5916671752929688,13.536666870117188,2,0.09100188592600267,-3.3536996423262044,114.99333190917969,-1.223678662851966,114.54000091552734,-1.3934524647062418,113.08999633789062,0.09100188592600267
9452,2017-09-07,113.18333435058594,114.31999969482422,112.5566635131836,114.19667053222656,1576800.0,-0.009942838936954135,1.798958522555253,1.394494256976671,62.17997803267417,57.96375897494455,-0.24062486828850638,-1.423401854154946,2.019116255170502,0.2143489602721047,20.750703448999612,1.763336181640625,1.0988838471010354,1.091001129150385,-2.0949722160899853,4.276974474390755,-0.5019855434698002,2.68398780177057,-1.3915263072573936,16.15128991662734,-40.843130640154946,1.5929866726201865,9,0.470001220703125,-0.5183334350585938,2.550832748413086,1.72833251953125,15.429992675781278,3,0.11883372252120394,-1.082303518951133,114.31999969482422,-3.3536996423262044,114.99333190917969,-1.223678662851966,114.54000091552734,0.11883372252120394
9453,2017-09-08,114.8499984741211,115.08999633789062,112.08999633789062,113.31666564941406,2180700.0,0.01472534921415769,1.9801395273048341,-1.5131531395874116,67.15103798172566,59.236822095009984,-1.6064441748522142,-2.9108847273460015,0.18262533042414475,-1.2888660372464926,19.138076785178576,3.0,1.1418632765939947,2.5491653442382756,-0.7897633647257436,5.888094053202295,0.8797009897562589,4.218629698720292,1.586669921875,63.49690290261827,1.4523671389945747,1.669464354482011,9,-1.1966629028320312,-2.18499755859375,0.586669921875,0.5166664123535156,13.173332214355469,4,0.11295895026969927,1.798958522555253,113.18333435058594,-1.082303518951133,114.31999969482422,-3.3536996423262044,114.99333190917969,0.11295895026969927
9454,2017-09-11,115.83999633789062,115.84333038330078,114.56666564941406,115.52999877929688,1894200.0,0.008619920565280603,7.06317158964969,0.20217238788518088,68.74738108822066,60.43351590062355,-2.4133757070908928,-3.6789064619528347,-0.8790383848236161,-2.110500063158696,17.512666827844658,1.2766647338867188,1.3079714413777452,3.278496551513669,-0.3144498293915632,6.871442932418901,1.482023361061053,5.074969741966285,0.5097386169433662,86.27289912537057,19.029330174345446,1.7964731904526179,9,-2.1866607666015625,-3.1749954223632812,-0.8433303833007812,-0.4733314514160156,11.72000122070314,0,0.0992173679378372,1.9801395273048341,114.8499984741211,1.798958522555253,113.18333435058594,-1.082303518951133,114.31999969482422,0.0992173679378372
9455,2017-09-12,116.78333282470705,117.4633331298828,116.06666564941406,116.16666412353516,1691700.0,0.008143443686452034,-2.4204144167709525,1.989269541248323,63.75121920296095,62.29081931855553,-3.0837142073802397,-4.51673074890418,-1.8665032622674147,-2.9447013906905397,16.984174332233298,1.6233367919921733,1.5526165639900853,4.007833099365243,-0.050260153405233154,8.065926352135719,1.9787864729800049,6.036879725750481,-4.6933364868164205,87.34491561762609,22.983848947718243,2.0290466263852354,9,-2.6166648864746236,-3.6049995422363423,-1.8250007629394673,-1.2500000000000142,11.24666595458983,1,0.08882549025692432,7.06317158964969,115.83999633789062,1.9801395273048341,114.8499984741211,1.798958522555253,113.18333435058594,0.08882549025692432
9456,2017-09-13,115.63999938964844,117.2933349609375,115.36666870117188,116.75333404541016,1109100.0,-0.009790210703908953,-1.3212901980430096,-1.8054015935071588,63.48900972624402,63.03809847341804,-1.3637043051315345,-3.1586116854875286,-0.805887090274382,-1.7008601734225124,16.204999613658302,1.926666259765625,1.6114045452129204,2.625333023071292,-1.5194924894170327,6.7701585355596166,0.5529202668271296,4.697745779315454,-3.4425363159179625,66.06701178769111,2.565291375298713,2.0724127562441654,9,-0.8633346557617188,-2.4616661071777344,-0.7516670227050639,-0.10666656494140625,13.550003051757784,2,0.10411623122686664,-2.4204144167709525,116.78333282470705,7.06317158964969,115.83999633789062,1.9801395273048341,114.8499984741211,0.10411623122686664
9457,2017-09-14,115.51333618164062,116.0199966430664,114.92333221435548,115.63333129882812,1436400.0,-0.001095323492531497,1.455239559313317,0.10777991735593824,63.22894835535751,63.599069036747586,-0.8837068892853779,-2.8330231120313556,-0.7420145738007591,-1.490064433213334,15.105481695021892,1.0966644287109233,1.6505443070462036,2.280169677734378,-1.9097836122073915,6.470122967676147,0.1851930327634932,4.3751463227052625,-3.2105557067871047,63.70975757283197,1.0316794530604483,2.0949766449708824,9,-0.7366714477539062,-2.335002899169922,-0.8908367156982422,0.07166290283203125,14.38665771484375,3,0.10685632318584704,-1.3212901980430096,115.63999938964844,-2.4204144167709525,116.78333282470705,7.06317158964969,115.83999633789062,0.10685632318584704
9458,2017-09-15,113.66000366210938,115.42333221435548,113.5566635131836,115.42333221435548,2881500.0,-0.016044316446864215,1.1172103165846576,14.695002543235113,52.09390802793773,63.058326716704784,1.1834350444016337,-0.716623614680941,1.0391291454967586,0.419115465020397,13.39831259210994,1.9566726684570312,1.9971534029540265,0.23650360107421875,-3.641205724228044,4.1142129263764815,-1.7023510615769197,2.1753582637253572,-1.2540121341552748,2.645223657614914,-53.84271782992428,1.9388546626511345,9,1.1166610717773438,-0.4816703796386719,0.3483295440673828,1.8599967956542969,15.199996948242188,4,0.131561876495371,1.455239559313317,115.51333618164062,-1.3212901980430096,115.63999938964844,-2.4204144167709525,116.78333282470705,0.131561876495371
9459,2017-09-18,113.23332977294922,113.84666442871094,112.81666564941406,113.84666442871094,1946700.0,-0.0037539492821817566,2.3586844298491125,0.3478277800132369,50.87638627860638,61.44534594124049,1.5704109622124065,-0.00870264835222656,1.3635268425127265,0.9010000197857835,11.157807758233119,1.029998779296875,2.0600464050223763,-0.3690032958984375,-3.8218897742319484,3.0838831824350734,-2.095446535065193,1.357439943268318,-0.7261914129565383,8.966945134045291,-44.07296788599941,1.7264432391667566,9,1.5433349609375,-0.054996490478515625,0.5333366394042969,2.286670684814453,16.403343200683565,0,0.13061526094113485,1.1172103165846576,113.66000366210938,1.455239559313317,115.51333618164062,-1.3212901980430096,115.63999938964844,0.13061526094113485
9460,2017-09-19,114.24666595458984,114.72000122070312,113.25666809082031,113.73332977294922,2140500.0,0.008949098146919576,1.0045567133137547,-0.8369593611225137,61.49424342375699,61.445790235276014,0.4917328492350066,-0.7142193073851786,0.2586553911416303,-0.07531514505615178,9.119954305799952,1.4866714477539062,2.0978980848904456,0.425666427612299,-2.5544420176011613,3.4057748728257593,-1.0643877949944311,1.9157206502190292,-1.6404036991993678,31.943398220074098,-26.65708200498319,1.4900542226067275,9,0.529998779296875,-1.0683326721191406,-0.7049999237060547,1.2733345031738281,16.599998474121094,1,0.11653146717905649,2.3586844298491125,113.23332977294922,1.1172103165846576,113.66000366210938,1.455239559313317,115.51333618164062,0.11653146717905649
9461,2017-09-20,115.68000030517578,115.9499969482422,114.19667053222656,114.57333374023438,2290200.0,0.012545962182875847,1.1295550685489841,2.155831995719636,60.97088090592735,61.311446110081924,-0.8139983387937662,-2.0419603194430067,-1.265845747138684,-1.4581809066986295,9.112875563252064,1.7533264160156392,2.095557935828424,1.7255008697509737,-1.339640760162638,4.790642499664585,0.1929300547941608,3.2580716847077866,-2.976596632295454,89.38616276106481,29.050204984154803,1.5325708149568065,9,-0.9033355712890625,-2.501667022705078,-2.1941661834716797,-0.15999984741210938,16.486671447753935,2,0.1067600141903573,1.0045567133137547,114.24666595458984,2.3586844298491125,113.23332977294922,1.1172103165846576,113.66000366210938,0.1067600141903573
9462,2017-09-21,116.5366668701172,117.22333526611328,115.63333129882812,115.76333618164062,2082300.0,0.007405485500358244,-2.0774058268483926,0.6987928550254173,62.164715158003816,60.757410240779485,-1.2795276223321679,-2.672296464257144,-2.234510916601451,-2.247548380355795,9.289787624820853,1.5900039672851562,1.950387474699781,2.351500701904314,-0.7639784216040653,5.466979825412693,0.7937611401501243,3.9092402636585035,-3.7380646080968205,84.41752035610006,23.977709437410603,1.5577395617541872,9,-1.3966674804687642,-3.3583335876464986,-3.142499923706069,-1.0166664123535298,15.89332580566402,3,0.10857814893051176,1.1295550685489841,115.68000030517578,1.0045567133137547,114.24666595458984,2.3586844298491125,113.23332977294922,0.10857814893051176
9463,2017-09-22,116.586669921875,116.77333068847656,114.6933364868164,116.69667053222656,1710600.0,0.0004290756986684574,14.798168859013733,-0.1422426550383747,58.01567272416518,59.56499820032889,-1.1815274046220878,-2.476478121892029,-2.389536325224441,-2.2407214732283762,9.292136439870776,2.0799942016601562,1.9183127994768654,2.164836883544922,-0.9238196552089306,5.253493422298774,0.6205086141679885,3.7091651529218552,-3.694773042497374,85.55223332773537,26.99246048903761,1.5443282693769294,9,-1.4466705322265625,-3.408336639404297,-3.223337173461914,-1.0666694641113281,14.830001831054716,4,0.11419250574298645,-2.0774058268483926,116.5366668701172,1.1295550685489841,115.68000030517578,1.0045567133137547,114.24666595458984,0.11419250574298645
9464,2017-09-25,117.33333587646484,117.6433334350586,115.73999786376952,115.8000030517578,1562100.0,0.006404385296279402,-1.302408320912546,-13.939311971147307,58.95866400358451,59.03249206706483,-1.8931738290044535,-3.042022201695687,-3.2488984105327745,-2.9228710726206373,10.112383414928592,1.9033355712890767,1.9944961793709126,2.697502517700201,-0.5792792886091007,5.974284324009503,1.0591116145455572,4.335893420854845,-4.350010272077114,92.93318422384512,34.83459261122504,1.6383909031546484,9,-2.1033363342285156,-4.06500244140625,-4.175004959106445,-2.0183372497558594,14.383323669433594,0,0.0982386177618153,14.798168859013733,116.586669921875,-2.0774058268483926,116.5366668701172,1.1295550685489841,115.68000030517578,0.0982386177618153
9465,2017-09-26,117.37999725341795,120.0,116.99333190917969,118.33333587646484,2572500.0,0.00039768218132185673,-2.4826217976475577,-0.6217427864880096,62.30561920201851,58.90100423103978,-2.0632728462477274,-2.8897809829505547,-3.441523047217345,-2.9276679764760303,11.139979743919993,3.0066680908203125,1.844195858197736,2.5238307952880774,-0.8726928875503575,5.920354478126512,0.8255689538688529,4.222092636707302,-4.210271335803384,54.85345505315139,-2.640877345231175,1.6982618414192203,9,-0.9716644287109233,-2.9333305358886577,-4.607498168945298,-2.438331604003892,14.543342590332045,1,0.10441877668265098,-1.302408320912546,117.33333587646484,14.798168859013733,116.586669921875,-2.0774058268483926,116.5366668701172,0.10441877668265098
9466,2017-09-27,116.61333465576172,117.80332946777344,115.29000091552734,117.36333465576172,1722600.0,-0.006531458643682209,2.0838583451129438,0.7867089215403705,64.21663773230497,59.01074749514505,-1.278467508871671,-1.7757377823814124,-2.819524176170404,-2.1212046580264,11.646323534638379,2.5133285522460938,1.5493099767943193,1.47883491516113,-1.4884872260226842,4.446157056344944,-0.004826155430777135,2.962495985753037,-3.0337922932040158,36.18089151828396,-25.44659137145812,1.4836610705919069,9,-0.2050018310546875,-1.4200019836425781,-3.907501220703125,-1.7383346557617188,14.090003967285156,2,0.12205576502005955,-2.4826217976475577,117.37999725341795,-1.302408320912546,117.33333587646484,14.798168859013733,116.586669921875,0.12205576502005955
9467,2017-09-28,119.01333618164062,119.2066650390625,116.0,116.08333587646484,3196200.0,0.020580849805587276,-1.0710394765045443,-3.9066670735677085,66.26727121508867,60.585565627050705,-3.497592264243295,-3.874532685236659,-5.355940227917671,-4.464437590894292,12.661525269794971,3.2066650390625,1.3679188739181996,3.5615028381347713,0.35739690427141113,6.7656087719981315,1.9594498712030912,5.163555805066451,-5.048566360836389,81.40707780118035,19.18922101484832,1.6020529669316816,9,-2.6050033569335938,-3.5783348083496094,-6.220836639404297,-4.138336181640625,13.356658935546875,3,0.11051984587016528,2.0838583451129438,116.61333465576172,-2.4826217976475577,117.37999725341795,-1.302408320912546,117.33333587646484,0.11051984587016528
9468,2017-09-29,119.34666442871094,121.32666778564452,118.84333038330078,119.00333404541016,2349900.0,0.0028007638283626957,-6.487400080510625,0.11717759301741221,64.4426205400405,62.09292498943228,-3.2848773309783184,-3.915861878028835,-5.728553156419778,-4.741835718102905,14.076390074928158,2.483337402343736,1.282732276806172,3.5819976806640597,0.13620571365662215,7.027789647671497,1.859101697160341,5.304893664167778,-5.019780797154951,67.20038724126006,7.69381336378828,1.7228959835037163,9,-2.0549964904785156,-3.2483291625976562,-6.554164886474609,-4.4716644287109375,11.9666748046875,4,0.10962458238525241,-1.0710394765045443,119.01333618164062,2.0838583451129438,116.61333465576172,-2.4826217976475577,117.37999725341795,0.10962458238525241
9469,2017-10-02,119.80999755859376,119.90666961669922,118.5,119.27999877929688,2297100.0,0.0038822461616394577,2.8893576626938087,1.5436990289105101,62.97884118225557,62.25788029593211,-3.0365264276018564,-4.178363556489444,-6.241533858197769,-5.142357392345772,14.737230881739896,1.4066696166992188,1.2292646608768223,3.7818309783935717,-0.05360744611722623,7.61726940290437,1.8641117661381656,5.699550190648978,-4.923131194710692,74.87570111647864,18.110143579070083,1.9177192122554003,10,-2.0483283996582173,-3.711662292480483,-7.288331985473647,-4.934997558593764,11.526672363281236,0,0.09687567340663406,-6.487400080510625,119.34666442871094,-1.0710394765045443,119.01333618164062,2.0838583451129438,116.61333465576172,0.09687567340663406
9470,2017-10-03,124.79000091552734,125.74666595458984,122.48666381835938,124.91666412353516,6070500.0,0.04156584140232611,2.649255707099606,-0.23898773536015944,79.52248423206429,64.31916955439178,-7.111531944864865,-8.840026298813285,-11.208752468052438,-10.013666704664487,15.346999725607734,5.9366683959960795,1.6561809980197921,8.27200088500976,2.8280198628379054,13.715981907181614,5.55001037392384,10.99399139609568,-9.387950437903356,90.85114579563628,33.80551622280427,2.7219905110859255,10,-4.569999694824219,-6.481666564941406,-12.502500534057617,-9.915000915527344,7.046669006347656,1,0.055506519589336945,2.8893576626938087,119.80999755859376,-6.487400080510625,119.34666442871094,-1.0710394765045443,119.01333618164062,0.055506519589336945
9471,2017-10-04,124.72333526611328,125.5566635131836,123.74333190917969,125.0,2115000.0,-0.0005342226855113985,1.6091256881589997,2.1842549090471026,79.83156354793994,66.28215270882913,-6.28846533564122,-8.383851413722581,-11.135938422155306,-9.834450917088589,16.183946108301594,1.8133316040039062,2.1961605348742665,7.685168457031253,1.231116024501489,14.139220889561017,4.458142240766364,10.912194673296142,-8.286823240792714,89.5007103634791,31.922540141727055,3.2270262162648837,10,-4.503334045410156,-6.415000915527344,-12.23666763305664,-9.848335266113281,4.286659240722656,2,0.057727806607116294,2.649255707099606,124.79000091552734,2.8893576626938087,119.80999755859376,-6.487400080510625,119.34666442871094,0.057727806607116294
9472,2017-10-05,126.63333129882812,127.0,125.45999908447266,126.6866683959961,2491500.0,0.015313862707725168,3.5294124246878122,0.19278603535283897,91.86745534390886,70.04346188880064,-7.393096428073051,-9.73358871654088,-13.000056464087635,-11.619008946089593,17.95122658038684,2.2766647338867188,2.589018224242409,8.922664642333984,1.439032070752262,16.406297213915707,5.180848356543123,12.664480928124846,-9.265803880580634,95.68625057444852,29.87226806166383,3.741816285790858,10,-5.488330841064453,-7.698329925537109,-14.146663665771484,-11.758331298828125,3.1866760253906534,3,0.03214009520616967,1.6091256881589997,124.72333526611328,2.649255707099606,124.79000091552734,2.8893576626938087,119.80999755859376,0.03214009520616967
9473,2017-10-06,127.82333374023438,127.87999725341795,126.0,126.3499984741211,2153400.0,0.009397229222360748,1.3697509701058586,-27.62308682591904,94.8739272186459,74.03404669047413,-7.623219017205486,-10.436934613985116,-14.07546232568805,-12.691081200797484,19.492117186504323,1.8799972534179545,2.9755391124908073,9.464000320434565,0.8593524342333154,18.068648206635814,5.161676377333933,13.766324263535196,-9.299909612176577,99.39591119642458,25.30096914575776,4.302323943100627,10,-6.238334655761719,-7.838336944580078,-15.336666107177734,-12.948333740234375,2.0800018310546875,4,0.03556988574709652,3.5294124246878122,126.63333129882812,1.6091256881589997,124.72333526611328,2.649255707099606,124.79000091552734,0.03556988574709652
9474,2017-10-09,127.33333587646484,127.83000183105469,126.5,127.66666412353516,1712100.0,-0.0038333991880177276,3.0302862163036943,-0.22624059488486015,91.58902297451561,77.28775822075158,-6.219604872326201,-9.530362383214054,-13.43981163787123,-12.040043913106416,20.763770490536704,1.3300018310546875,3.3158905516506394,8.399335479736322,-0.9957433327245155,17.79441429219716,3.7017960735059035,13.096874885966741,-7.499991510856617,89.86412793617362,10.006145018360556,4.6975394062304225,10,-5.7483367919921875,-7.348339080810547,-15.079168319702148,-12.458335876464844,2.376670837402372,0,0.031256570241706916,1.3697509701058586,127.82333374023438,3.5294124246878122,126.63333129882812,1.6091256881589997,124.72333526611328,0.031256570241706916
9475,2017-10-10,127.15666961669922,127.77666473388672,126.49333190917969,127.3733367919922,1315500.0,-0.001387431331705824,1.5081675103817966,0.6500114442664652,89.63854240668176,80.11241429568233,-5.040318240524726,-8.99803928554752,-13.061630535544552,-11.716367265271955,21.4163106963965,1.2833328247070312,3.793181858133238,7.704002380371094,-2.315738820976037,17.723743581718225,2.6941317796975284,12.71387298104466,-6.1967938467976325,82.51423365135835,3.7019867631634185,5.009870600673567,10,-5.216670989990234,-7.171672821044922,-14.722503662109375,-12.281669616699219,1.4966659545898438,1,0.03287283567410171,3.0302862163036943,127.33333587646484,1.3697509701058586,127.82333374023438,3.5294124246878122,126.63333129882812,0.03287283567410171
9476,2017-10-11,127.68000030517578,127.91666412353516,126.53333282470705,126.7300033569336,1389300.0,0.004115636954428625,-1.0595431466315524,-4.3845910067253016,89.3943390659044,82.68208850132852,-4.278708209225584,-9.036416374107873,-13.37127623705888,-12.094272652619594,22.5445575688173,1.3833312988281108,4.271597018909034,7.625333023071292,-2.8655829219760562,18.11624896811864,2.3798750505476107,12.870790995594973,-5.751307527581901,90.36645962732919,11.756660252313111,5.245457972523677,10,-4.471668243408203,-7.676670074462891,-14.520832061767578,-12.805000305175781,1.6633377075195028,2,0.03255536972716255,1.5081675103817966,127.15666961669922,3.0302862163036943,127.33333587646484,1.3697509701058586,127.82333374023438,0.03255536972716255
9477,2017-10-12,127.8566665649414,128.33000183105472,127.0633316040039,127.35333251953124,1328400.0,0.001383664311899846,-1.3384626219233595,0.5298270129619964,89.48847703292628,85.46496144498249,-3.429697758944073,-8.68628791762049,-13.32758394557112,-12.118113255452315,24.031075664668155,1.2666702270508097,4.771408018176771,7.184832763671878,-3.6285251731970334,17.99819070054079,1.7781537952374151,12.59151173210634,-4.969898371996919,79.68519767647366,1.8728695646939713,5.406678968434456,10,-4.441665649414048,-7.646667480468736,-14.697498321533203,-12.981666564941406,1.1366653442383097,3,0.009020475606633438,-1.0595431466315524,127.68000030517578,1.5081675103817966,127.15666961669922,3.0302862163036943,127.33333587646484,0.009020475606633438
9478,2017-10-13,128.61332702636722,129.05667114257812,127.913330078125,128.49000549316406,2194500.0,0.005918036827915252,1.2640198211264202,0.24500932199541128,89.49583401230439,88.4112939816546,-3.05490315564262,-8.711907415184214,-13.817882227231777,-12.718444931893032,26.425267012199804,1.2000045776367188,5.400302043285109,7.1938270568848,-3.6459906794791834,18.033644793248783,1.7739181887028082,12.613735925066791,-4.746776778562889,82.70443059449725,6.523690269185792,5.419908868181989,10,-2.841659545898466,-8.039993286132841,-15.454158782959013,-13.738327026367216,0.6166687011718466,4,0.009382233752526892,-1.3384626219233595,127.8566665649414,-1.0595431466315524,127.68000030517578,1.5081675103817966,127.15666961669922,0.009382233752526892
9479,2017-10-16,128.02333068847656,128.88333129882812,127.61000061035156,128.83332824707028,1422300.0,-0.004587365489500894,1.7985177235990475,-6.568176194009639,85.90066194147877,89.11998039381176,-1.3156817864511225,-7.333037823633802,-12.974063693891836,-11.978594015986388,29.266599374329978,1.2733306884765625,5.864713826035199,5.864330673217779,-4.636725133078642,16.3653864795142,0.6138027700695687,11.11485857636599,-3.118756261717479,59.687721366025556,-18.39802590490291,5.250527903148207,10,-1.6233291625976562,-7.086662292480469,-14.86416244506836,-13.148330688476562,2.0200042724609375,0,0.014684861522523462,1.2640198211264202,128.61332702636722,-1.3384626219233595,127.8566665649414,-1.0595431466315524,127.68000030517578,0.014684861522523462
9480,2017-10-17,127.55999755859376,128.33332824707028,127.13999938964844,128.18666076660156,1557000.0,-0.003619130414676097,1.594198331481365,0.7736606133675026,87.69516851683218,89.99371427924424,-0.46723856170578415,-6.135746303568439,-12.249751728806785,-11.373551563582524,31.71995028656528,1.1933288574218466,6.40049605882848,4.7353309631347855,-5.332819196009368,14.803481122278953,-0.29874411643729104,9.769406042706862,-1.8250037886708697,40.68676509271684,-40.93578550483029,5.034075079572083,10,-0.3016624450683736,-6.6233291625976705,-14.400829315185561,-12.684997558593764,2.6266632080077983,1,0.01685488551601666,1.7985177235990475,128.02333068847656,1.2640198211264202,128.61332702636722,-1.3384626219233595,127.8566665649414,0.01685488551601666
9481,2017-10-18,128.02999877929688,128.413330078125,127.52999877929688,127.94000244140624,1360800.0,0.003684550248499452,1.0622706707990452,-0.14361197009912743,85.80888065282014,89.3205393135677,-0.46808703399071305,-5.937495627510884,-12.427622039079964,-11.702249019112969,33.74955245964535,0.883331298828125,7.014009120886527,4.587832260131833,-5.144581621841809,14.32024614210549,-0.27837468085499495,9.454039201118661,-1.6306695348429372,48.49485782960986,-31.78535189977304,4.866206940986827,10,-0.5016632080078125,-7.093330383300781,-14.357498168945312,-13.231666564941406,3.313339233398409,2,0.004868677637549057,1.594198331481365,127.55999755859376,1.7985177235990475,128.02333068847656,1.2640198211264202,128.61332702636722,0.004868677637549057
9482,2017-10-19,129.19000244140622,129.24000549316406,127.66000366210938,127.83999633789062,1151700.0,0.009060405164175611,1.1792945237193249,15.00067819599596,86.68327506556535,88.41046685211431,-1.3715177012145574,-6.430640750552016,-13.310164457977663,-12.714951163488479,35.43257407857909,1.5800018310546875,6.949691652087253,5.115169143676724,-4.3690646121240775,14.599402899477525,0.3730522657763231,9.857286021577124,-2.2592048173274435,97.61890921773366,15.03629220401102,4.742116877900397,10,-1.3233337402343466,-8.161666870117159,-15.21250343322751,-14.53166961669919,0.8800048828125568,3,0.0011868996701862589,1.0622706707990452,128.02999877929688,1.594198331481365,127.55999755859376,1.7985177235990475,128.02333068847656,0.0011868996701862589
9483,2017-10-20,129.89999389648438,130.19999694824222,129.11666870117188,129.83000183105472,1587600.0,0.005495715161087489,2.2338245006716546,0.051845739991389944,86.92367654301401,87.89209502639191,-1.9623148791338565,-6.421315708195806,-13.689608519617764,-13.252909684697016,37.81349178585337,1.083328247070341,6.9249470846856696,5.159494400024414,-3.9741732518970707,14.293162051945899,0.5926605740636717,9.726328225985156,-2.507354698588543,90.19597087862687,6.364252040395485,4.566833825960743,10,-1.5533294677734375,-8.391662597656236,-15.922494888305664,-15.241661071777344,2.61334228515625,4,-0.006979692301041673,1.1792945237193249,129.19000244140622,1.0622706707990452,128.02999877929688,1.594198331481365,127.55999755859376,-0.006979692301041673
9484,2017-10-23,128.86000061035156,130.10667419433594,128.413330078125,130.02999877929688,2357100.0,-0.00800610727481299,1.5591799554925225,-16.716154349254662,70.92909663989172,85.8132677189708,-0.7632546892986625,-4.715250093623297,-12.322618004567147,-12.08334606011664,39.787881112179385,1.6933441162109375,6.508429358330261,3.543167877197263,-5.061903690130492,12.148239444525004,-0.7593679064666219,7.845703660861133,-1.1999969482421875,56.20923506532311,-25.630195818438658,4.302535783663873,10,-0.4933357238769247,-7.351669311523423,-14.882501602172852,-14.201667785644531,2.460006713867216,0,0.002871295323878531,2.2338245006716546,129.89999389648438,1.1792945237193249,129.19000244140622,1.0622706707990452,128.02999877929688,0.002871295323878531
9485,2017-10-24,129.63667297363278,131.36666870117188,127.4566650390625,127.48666381835938,2487300.0,0.006027257175248213,-2.5384541029447303,-1.8376175385056555,73.54639620040717,84.05238517836,-1.2864246221549251,-4.771225254699289,-12.817026130101155,-12.758998856876516,41.12441372227502,3.910003662109375,5.909255109662212,3.707006454467745,-4.2386090396905445,11.652621948626035,-0.26580129261139973,7.67981420154689,0.5633239746094318,55.75462641367987,-24.078200310386237,3.972807747079144,10,-0.42167282104489345,-7.32500457763669,-15.659173965454073,-14.978340148925753,3.5033264160156534,1,0.003136936315755623,1.5591799554925225,128.86000061035156,2.2338245006716546,129.89999389648438,1.1792945237193249,129.19000244140622,0.003136936315755623
9486,2017-10-25,130.84666442871094,131.13667297363278,128.53999328613278,130.03999328613278,2174700.0,0.009333712654938653,2.7451528422722107,0.37519428259158827,71.64389338466984,82.06965366188706,-2.2350228490938093,-5.122869708362572,-13.671788327574689,-13.843196935691282,43.44099256216055,2.5966796875,5.45669563218118,4.205331420898432,-2.7097059195180577,11.120368761314921,0.7478127506901728,7.662850091106677,-3.3899993896484375,86.70067044948995,8.506652680155042,3.457518670208248,10,-1.5933303833007812,-8.064994812011719,-16.869165420532227,-16.188331604003906,0.8433380126952841,2,-0.005044100015778152,-2.5384541029447303,129.63667297363278,1.5591799554925225,128.86000061035156,2.2338245006716546,129.89999389648438,-0.005044100015778152
9487,2017-10-26,132.16667175292972,132.74000549316406,130.60667419433594,131.2066650390625,1793400.0,0.010088200031556527,1.0253072872529208,1.190084364241661,72.01764536619629,80.12763270120838,-3.2177417050324095,-5.699134410403957,-14.623145279924756,-15.018132590416343,45.5306921372525,2.133331298828125,5.148703060774963,4.867671966552763,-1.4706291934808462,11.205973126586372,1.6985213865359583,8.036822546569567,-4.710006713867216,89.14827190836706,13.072855731775519,3.1691505800168067,10,-2.226669311523466,-8.450000762939482,-18.189172744751005,-17.508338928222685,3.4766540527343466,3,-0.006229511035683477,2.7451528422722107,130.84666442871094,-2.5384541029447303,129.63667297363278,1.5591799554925225,128.86000061035156,-0.006229511035683477
9488,2017-10-27,132.42999267578122,132.663330078125,130.97000122070312,132.17999267578122,1804800.0,0.0019923398187990937,3.7255152444213593,0.2604148454263612,76.44417315272891,79.07691172468063,-3.2215100018650276,-5.1985617811056954,-14.465568298973778,-15.13305843801885,47.08943344262996,1.693328857421875,4.833251468192714,4.47682647705075,-1.0550061700145932,10.008659124116079,1.7109101535180855,7.2427428005834145,-4.76199401855466,94.13225742168154,18.98306081441052,2.7659163235326667,10,-2.4899902343749716,-8.713321685790987,-18.27082633972165,-17.77165985107419,2.753341674804716,4,-0.01782062585580768,1.0253072872529208,132.16667175292972,2.7451528422722107,130.84666442871094,-2.5384541029447303,129.63667297363278,-0.01782062585580768
9489,2017-10-30,131.41667175292972,132.67666625976562,131.23333740234378,132.37666320800778,1234800.0,-0.00765174793396195,-1.175883327199167,-3.8399658203122726,70.337460071171,77.14827745294049,-1.873212017972861,-3.4478888132405814,-13.02810634383384,-14.006119157673226,48.91304021888781,1.4433288574218466,4.474267858269798,2.8831718444824617,-1.3297031582605143,7.096046847225452,0.7767343431109737,4.98960934585395,-3.5457928222656534,74.95270744464297,0.7047706778918439,2.106437501371495,10,-1.3183364868164347,-7.401668548584013,-17.257505416870146,-16.758338928222685,2.3133239746093466,0,0.008344941430054709,3.7255152444213593,132.42999267578122,1.0253072872529208,132.16667175292972,2.7451528422722107,130.84666442871094,0.008344941430054709
9490,2017-10-31,131.71665954589844,132.44000244140622,131.40333557128906,131.44667053222656,1335300.0,0.002282722496067535,-4.813211260374616,-0.28124105922371884,69.69112328347049,75.35741552301276,-1.7003842094020456,-3.3754001856347884,-12.898707250170247,-14.226528012526074,49.4535284647599,1.036666870117159,4.062406815497894,2.836826705932623,-1.2160940232238033,6.889747435089063,0.8103663413544098,4.863287070510836,-3.6510155527343784,75.63469111941075,3.2841294737791458,2.026460364578218,10,-1.6183242797851562,-7.701656341552734,-17.467493057250977,-17.058326721191406,3.773345947265625,1,-0.003011405110387222,-1.175883327199167,131.41667175292972,3.7255152444213593,132.42999267578122,1.0253072872529208,132.16667175292972,-0.003011405110387222
9491,2017-11-01,131.92333984375,132.06333923339844,130.47666931152344,130.88333129882812,1125900.0,0.0015691279946219439,1.4040319970407362,3.852040239629253,69.77961504065208,73.47923107580017,-1.4491042775548806,-3.177952429953365,-12.765865560718254,-14.325167466981327,49.75601296183206,1.586669921875,3.7382517653204275,2.683506774902355,-1.083908926796056,6.450922476600766,0.7997989240531638,4.567214625751561,-3.6707213905859533,63.917616126205075,-7.195132831986996,1.8837078508492042,11,-1.8250045776367188,-7.908336639404297,-16.495840072631836,-17.26500701904297,4.3600006103515625,2,0.009222473804403775,-4.813211260374616,131.71665954589844,-1.175883327199167,131.41667175292972,3.7255152444213593,132.42999267578122,0.009222473804403775
9492,2017-11-02,130.70333862304688,132.30999755859378,130.29666137695312,132.30999755859378,1535700.0,-0.009247804233489698,1.5062396717761164,-1.544851668182779,59.72704534899077,70.45738316535314,0.00909520687068266,-1.7258898066205575,-11.178486686402607,-13.031384598120638,49.82700472720275,2.0133361816406534,3.405291816159149,1.2600051879882699,-2.351045078500505,4.871055454477059,-0.5455199452561317,3.0655303212326572,-2.271224688282814,17.087244191414065,-50.38806721667087,1.805525133244392,11,-0.6050033569335938,-6.333335876464844,-14.902505874633789,-16.045005798339844,5.216659545898409,3,0.007548879996133184,1.4040319970407362,131.92333984375,-4.813211260374616,131.71665954589844,-1.175883327199167,131.41667175292972,0.007548879996133184
9493,2017-11-03,132.3699951171875,132.7066650390625,130.66667175292972,131.06666564941406,1021500.0,0.012751445461904654,1.0640713894227884,-0.811204816988608,68.38696518222199,70.17492411450094,-1.419635402593542,-3.1984427795965473,-12.448567656837497,-14.61083830999155,49.78497693033342,2.039993286132784,3.2059776304981824,2.6993286132812386,-1.0520456537909695,6.450702880353461,0.8236414797451346,4.575015746817343,-3.765565520087449,86.03031492573223,16.84413024292533,1.8756871335361094,11,-2.2716598510742188,-6.749992370605469,-16.448328018188477,-17.781661987304688,3.3033447265625,4,0.024728645533141247,1.5062396717761164,130.70333862304688,1.4040319970407362,131.92333984375,-4.813211260374616,131.71665954589844,0.024728645533141247
9494,2017-11-06,131.31333923339844,132.57666015625,131.1199951171875,131.66000366210938,1134600.0,-0.00798259365994236,-2.972618131125029,-0.2659837265117368,65.11824583874717,69.2384629632054,0.024165279584138943,-1.9271318783799813,-11.038123561758866,-13.46590509782628,49.74067789909788,1.4566650390625,2.8486988930215773,1.4436725616455135,-2.2065352228808024,5.093880346171829,-0.38143133061763024,3.2687764539086572,-2.5434866004558216,42.18573906877208,-29.341151757469547,1.8251038922631546,11,-0.67333984375,-5.693336486816406,-14.618337631225586,-16.203338623046875,3.8366546630859375,0,0.02947145461215417,1.0640713894227884,132.3699951171875,1.5062396717761164,130.70333862304688,1.4040319970407362,131.92333984375,0.02947145461215417
9495,2017-11-07,131.336669921875,132.01333618164062,131.11666870117188,131.55332946777344,971700.0,0.00017767188476636164,-1.7309864064133844,0.624983493991813,63.816235763359494,68.36872322750423,0.29875612083063174,-1.7088654051318315,-10.697521741029902,-13.394870334718803,49.69672103240283,0.89666748046875,2.4179546768216937,1.2580032348632812,-2.212388992964776,4.728395462691353,-0.4771928790507616,2.993199348777324,-2.408011174523523,43.15381595775665,-29.994060251365468,1.735196113914033,11,0.18166351318359375,-3.7233352661132812,-14.406667709350586,-16.226669311523438,2.073333740234375,1,0.018222829976485055,-2.972618131125029,131.31333923339844,1.0640713894227884,132.3699951171875,1.5062396717761164,130.70333862304688,0.018222829976485055
9496,2017-11-08,131.836669921875,132.13333129882812,130.50332641601562,131.55332946777344,1121700.0,0.003807009880008483,2.718656989191165,-1.307768152686809,61.70407157991357,67.22277058458393,-0.05145423705781127,-1.983169450183226,-10.758163973309578,-13.830968784941632,49.422923750165616,1.6300048828125,2.4547124095963113,1.5501697540283317,-1.8115430101950665,4.911882518251716,-0.1306866280833674,3.2310261361400308,-2.755557304691024,63.900672398728645,-5.897658914141189,1.680856382111695,11,-0.3350067138671875,-3.595001220703125,-12.572502136230469,-14.516670227050781,2.7700042724609375,2,0.02771107290144692,-1.7309864064133844,131.336669921875,-2.972618131125029,131.31333923339844,1.0640713894227884,132.3699951171875,0.02771107290144692
9497,2017-11-09,129.00999450683594,131.61000061035156,128.30000305175778,131.61000061035156,1343700.0,-0.021440737366273943,1.5461459910560449,-9.176261511120686,46.68486965576114,63.91618130714306,2.5483424724819486,0.9848335550071567,-7.568143675203089,-10.961289541331041,48.43849085228263,3.536666870117216,2.3234792311961314,-1.3341720581054801,-4.557088438167227,1.8887443219562812,-2.9456302481363537,0.2772861319253934,3.730010986328125,16.111774788345215,-48.99523995309552,1.6114581900308775,11,1.4933395385742188,0.09000778198242188,-9.745826721191406,-11.689994812011719,7.040008544921847,3,0.05637815872382057,2.718656989191165,131.836669921875,-1.7309864064133844,131.336669921875,-2.972618131125029,131.31333923339844,0.05637815872382057
9498,2017-11-10,129.82000732421878,130.05999755859378,128.83999633789062,128.83999633789062,750300.0,0.006278682674774716,-1.4897704979292457,-0.3769264175968747,53.63823199793684,62.06071152122816,1.4853716928830636,0.2844407911995006,-8.011555155949779,-11.709526474514803,47.25128050865523,1.2200012207031534,2.162363924259637,-0.5844932556152003,-3.7148299114774943,2.5458434002470938,-2.149661583546333,0.9806750723159325,2.8311981201171648,35.54187851217663,-29.42284660890943,1.5651683279311446,11,0.6833267211913778,-0.45000457763674717,-9.780006408691435,-11.873340606689482,7.469985961914006,4,0.04698806424723179,1.5461459910560449,129.00999450683594,2.718656989191165,131.836669921875,-1.7309864064133844,131.336669921875,0.04698806424723179
9499,2017-11-13,129.90333557128906,130.25,128.94332885742188,129.17666625976562,909600.0,0.0006418752300805242,-1.1899318475328295,0.7414909849593407,51.066652994758414,59.991325933593494,1.3016880442907848,0.3680494570049859,-7.766500392635777,-11.726507569705717,46.23345842976393,1.306671142578125,1.8835621219642462,-0.5951652526855469,-3.53131960818385,2.340989102812756,-2.063242430434684,0.8729119250635904,2.6608458251953095,41.8261212239427,-23.299661992585804,1.4680771777491484,11,0.5999984741210938,-0.2866668701171875,-9.118337631225586,-11.516670227050781,8.209991455078153,0,0.04441767601336499,-1.4897704979292457,129.82000732421878,1.5461459910560449,129.00999450683594,2.718656989191165,131.836669921875,0.04441767601336499
9500,2017-11-14,129.71000671386722,130.07000732421878,128.90333557128906,129.74667358398438,814200.0,-0.001488251680156094,2.41464394971286,-0.05045881191857164,45.05082583679929,57.243682688720966,1.3191632246226277,0.7701988326426772,-7.254878925541206,-11.47978978060037,45.46351617832015,1.166671752929716,1.5105237796861388,-0.895994567871071,-3.5199953681502905,1.7280062324081342,-2.2079949680106665,0.4160058322685245,2.7688911157226244,36.78275303418227,-24.55586610939738,1.3120004001396042,11,0.7933273315429403,-0.09333801269534092,-8.92500877380374,-11.323341369628935,7.466659545898409,1,0.04193961067797525,-1.1899318475328295,129.90333557128906,-1.4897704979292457,129.82000732421878,1.5461459910560449,129.00999450683594,0.04193961067797525
9501,2017-11-15,128.65333557128906,129.163330078125,128.03666687011722,128.83999633789062,1002600.0,-0.008146411902584472,1.704008203175,5.090719933420509,34.34338076897939,54.42327551316415,2.082166268285647,1.9773425812176697,-5.863924449383987,-10.38533832896573,44.400711647751926,1.67333984375,1.216402870278074,-1.9838325500488168,-4.491221336299759,0.5235562362021255,-3.237526943174288,-0.7301381569233456,3.741984362744148,17.25751765720613,-38.88773657559327,1.2536943931254696,11,1.7183303833007812,0.9833335876464844,-7.690837860107422,-10.266670227050781,9.0433349609375,2,0.036972753716008944,2.41464394971286,129.71000671386722,-1.1899318475328295,129.90333557128906,-1.4897704979292457,129.82000732421878,0.036972753716008944
9502,2017-11-16,129.34333801269528,129.61332702636722,128.12666320800778,128.36000061035156,1526100.0,0.005363268961059209,-1.0505535210674728,-5.268045450829571,36.74874717500233,50.9079179568064,1.3175103292285542,1.3696387478148893,-6.168089742683094,-11.028800144047452,43.16342746604253,1.4866638183594318,0.9094369544716585,-1.3014968872070654,-3.79112908370422,1.1881353092900895,-2.5463129854556428,-0.05668078895848794,2.8776357987812844,59.03635222987279,7.3782764046274,1.2448160982485794,11,0.9633255004883097,0.5583305358887003,-7.73750686645505,-10.938339233398409,7.786666870117216,3,0.04069275049267751,1.704008203175,128.65333557128906,2.41464394971286,129.71000671386722,-1.1899318475328295,129.90333557128906,0.04069275049267751
9503,2017-11-17,128.99333190917972,129.43666076660156,128.53666687011722,128.81666564941406,968100.0,-0.0027060234326193866,-1.443431790877944,0.1796598597232046,38.96810798495135,48.00234708416243,1.2719218291438494,1.737310082025573,-5.482088252909634,-10.649091405950287,41.63179646700533,0.8999938964843466,0.5523701117456881,-1.606169891357382,-4.184351521509228,0.972011738794464,-2.895260706433305,-0.31707907628145904,3.0602696246424728,43.222822002992565,-5.261909548379506,1.2890908150759262,11,1.0916671752929403,0.9466705322265341,-7.180831909179702,-10.381664276123061,7.7400054931640625,4,0.05470570484640591,-1.0505535210674728,129.34333801269528,1.704008203175,128.65333557128906,2.41464394971286,129.71000671386722,0.05470570484640591
9504,2017-11-20,129.22999572753906,129.84666442871094,128.75332641601562,128.83999633789062,676800.0,0.0018346980797889767,-2.8816327636176493,2.2075487994468723,38.614190656378526,45.20211985005343,0.791938413448861,1.6124581844528052,-5.404994606777194,-10.809720146025,40.60402288081284,1.0933380126953125,0.39589171231827436,-1.3880058288574162,-3.9185013133003395,1.142489655585507,-2.653253571078892,-0.12275808663594034,2.662928419734925,58.68809893663983,13.074297229141294,1.265247742221465,11,0.8550033569335938,0.7100067138671875,-6.0574951171875,-10.254993438720703,8.460006713867159,0,0.06236940203563068,-1.443431790877944,128.99333190917972,-1.0505535210674728,129.34333801269528,1.704008203175,128.65333557128906,0.06236940203563068
9505,2017-11-21,130.0433349609375,130.08000183105472,129.10000610351562,129.64332580566406,1046400.0,0.006293734119694916,3.1407433673959027,1.0256661058726868,41.84497995795664,42.99555411428043,-0.2504959247940235,0.8760633631248425,-5.919067510728439,-11.53258116392054,39.253651244562725,0.9799957275390909,-0.026768480754810753,-0.5949996948242244,-3.0986875997367633,1.9086882100883145,-1.846843647280508,0.6568442576320592,1.6953388952502166,98.20553796522951,52.63889226192568,1.25184395245627,11,-0.220001220703125,-0.10333251953125,-6.375,-11.06833267211914,6.636657714843722,1,0.06205617587286416,-2.8816327636176493,129.22999572753906,-1.443431790877944,128.99333190917972,-1.0505535210674728,129.34333801269528,0.06205617587286416
9506,2017-11-22,130.18666076660156,130.57666015625,129.62333679199222,130.25332641601562,977400.0,0.0011021388040157731,1.672870007914528,-0.16666030898340645,47.52785642424407,43.08921931077853,-0.7291693524410334,0.7175454241078114,-5.718432612070416,-11.5957586007396,37.93034010711806,0.9533233642577841,-0.35681439959114414,-0.41867370605467613,-2.928191592689984,2.090844180580632,-1.6734326493723302,0.8360852372629779,1.4039328101433455,84.08163773721236,33.47033829347929,1.2547589433176587,11,-0.8799972534179688,-0.08832550048828125,-6.08915901184082,-11.211658477783203,7.7133331298828125,2,0.05369217899901235,3.1407433673959027,130.0433349609375,-2.8816327636176493,129.22999572753906,-1.443431790877944,128.99333190917972,0.05369217899901235
9507,2017-11-24,131.34333801269528,131.63667297363278,130.64666748046878,130.66667175292972,444600.0,0.008884760076667275,-1.7627746550843733,-10.15014877546264,44.835738046663344,42.1111644273037,-1.6986897352092285,-0.5312120736125507,-6.50653338006731,-12.653304642787077,36.35603097828092,1.4500122070312216,-0.6530691135021129,0.7791702270507415,-1.648172322922477,3.20651277702396,-0.43450104793586775,1.9928415020373507,-3.306671142578068,90.53760053553304,42.572178811292844,1.2136712749866145,11,-1.506668090820284,-1.2450027465820028,-7.110836029052706,-12.368335723876925,7.110000610351591,4,0.04837194345492568,1.672870007914528,130.18666076660156,3.1407433673959027,130.0433349609375,-2.8816327636176493,129.22999572753906,0.04837194345492568
9508,2017-11-27,130.07000732421878,131.66667175292972,129.97000122070312,131.33332824707028,1518600.0,-0.009694672815102612,-1.3189122115515346,-1.8669778559510042,43.87924804958921,41.312563877840454,-0.4315492010809123,0.5863095236634024,-4.812075591266762,-11.28058776850915,34.48612124963301,1.696670532226591,-0.9996789809443385,-0.37616119384762214,-2.6459340463283354,1.893611658633091,-1.511047620087993,0.7587252323927487,-1.9613403320312557,45.19481063641512,-3.3570503725063148,1.1348864262403637,11,-0.2183380126953125,0.02832794189450283,-5.62250518798831,-11.00333786010745,7.6299896240234375,0,0.05427844361533429,-1.7627746550843733,131.34333801269528,1.672870007914528,130.18666076660156,3.1407433673959027,130.0433349609375,0.05427844361533429
9509,2017-11-28,132.51333618164062,132.55000305175778,130.47000122070312,130.71333312988278,1762200.0,0.018784721456434506,1.2206384243836454,-1.4248185233051969,54.67796453885229,42.382245955846344,-2.7554835330386425,-1.8663354060050779,-6.783447845862398,-13.621022799378949,32.67180453488167,2.4799957275390057,-0.8622571689331551,2.012334442138666,-0.4043857705643461,4.4290546548416785,0.80397433578716,3.2206945484901723,-4.262348999023402,98.93719123039104,47.649354249544146,1.2083601063515104,11,-2.220001220703125,-2.4150009155273438,-7.585838317871094,-12.96667098999022,8.039993286132812,1,0.03184586051715321,-1.3189122115515346,130.07000732421878,-1.7627746550843733,131.34333801269528,1.672870007914528,130.18666076660156,0.03184586051715321
9510,2017-11-29,131.32000732421878,132.99000549316406,130.85333251953122,132.54666137695312,1395300.0,-0.009005349135472018,1.0220794223826983,-0.6814733183571133,48.05327114839761,43.90556710911503,-1.463680699499406,-0.7423047293666798,-5.154966100303426,-12.330162435876645,30.83444187419606,2.136672973632841,-0.9196053691944712,0.838838195800804,-1.5421226178695804,3.2197990094711884,-0.3516422110344024,2.0293186026360104,-2.8110791894531246,50.39612396776663,0.674655652338032,1.1904804068351924,11,-0.7616729736328409,-1.0966720581054972,-6.382509231567383,-11.773342132568374,10.013320922851534,2,0.04850742279857201,1.2206384243836454,132.51333618164062,-1.3189122115515346,130.07000732421878,-1.7627746550843733,131.34333801269528,0.04850742279857201
9511,2017-11-30,133.13999938964844,134.10333251953122,131.27333068847656,131.3800048828125,2121300.0,0.013859213858679054,-1.8682312004639186,-1.4347928846871834,66.8388308925087,47.24890974439352,-2.8835456990113073,-2.5997655468574408,-6.555892620592573,-14.04818172585722,29.839085020331623,2.830001831054659,-0.8913075816310538,2.597997283935541,0.008823981795160307,5.187170586075936,1.3034106328653365,3.892583935005746,-4.272585066210922,76.69354183740575,21.782105751057244,1.2945866510701964,11,-1.8199996948242188,-2.0699996948242188,-7.376665115356445,-13.009998321533203,8.263336181640625,3,0.02658850309719929,1.0220794223826983,131.32000732421878,1.2206384243836454,132.51333618164062,-1.3189122115515346,130.07000732421878,0.02658850309719929
9512,2017-12-01,131.69000244140622,133.913330078125,130.41999816894528,133.29666137695312,1964400.0,-0.010890768776396387,1.4600960660212319,-0.9128772443928271,57.24617800650868,49.279806413455454,-1.1909045653953854,-1.1299956592193894,-4.722656143830534,-12.517925638941676,28.452728219446684,3.493331909179716,-0.7868437320228736,1.0986671447753622,-1.5405646960153945,3.7378989855661047,-0.22094877562000192,2.4182830651707263,-2.2989962983593273,41.61295324163249,-15.098043122343647,1.3196159203953728,12,-0.2616729736327841,-0.6200027465820028,-5.672500610351534,-11.560001373290987,8.153335571289062,4,0.04715613440618771,-1.8682312004639186,133.13999938964844,1.0220794223826983,131.32000732421878,1.2206384243836454,132.51333618164062,0.04715613440618771
9513,2017-12-04,135.64332580566406,136.88667297363278,132.41667175292972,132.41667175292972,2682300.0,0.0300199201987017,-1.7706727449849282,-2.008300567933542,67.11048199873392,52.44606100705049,-4.583756525473206,-5.08629246477139,-8.24051244223692,-16.36287547702088,27.27706476590901,5.1966705322265625,-0.3343691193364009,4.888323974609364,1.4883369769205785,8.288310972298163,3.188330475764957,6.58831747345377,-5.781087024968741,80.77300613496976,21.262974407054564,1.699993498844399,12,-2.6499862670898438,-3.1816558837890625,-8.81498908996582,-14.826656341552734,6.143341064453125,0,0.020716189319986977,1.4600960660212319,131.69000244140622,-1.8682312004639186,133.13999938964844,1.0220794223826983,131.32000732421878,0.020716189319986977
9514,2017-12-05,135.18333435058594,136.37333679199222,134.44667053222656,135.37666320800778,1683600.0,-0.0033911838444388165,-1.312013623130058,-0.05991620243825486,66.06025438511668,55.136647054512714,-3.5654172619002793,-4.555044552479558,-7.365491632777264,-15.803110678613038,26.037866998472385,1.9266662597656534,0.0685503652609043,4.234832763671875,0.30226630116979436,8.167399226173941,2.268549532420849,6.201115994922901,-4.763336181640653,73.65974516281308,10.809112465395003,1.9662832312510348,12,-1.9283294677734375,-2.7216644287109375,-8.354997634887695,-14.36666488647461,9.096664428710938,1,0.01861666313933008,-1.7706727449849282,135.64332580566406,1.4600960660212319,131.69000244140622,-1.8682312004639186,133.13999938964844,0.01861666313933008
9515,2017-12-06,133.72999572753906,134.96000671386722,133.1199951171875,134.30667114257812,1116900.0,-0.01075087125220453,-1.0482390209517332,2.982872928177234,64.5574449912842,57.028823561961616,-1.7144199199903483,-3.0706441120576073,-5.506958836692547,-14.273031510891911,24.37333888877141,2.0633392333984375,0.4586015515150734,2.6618278503418082,-1.4615014059993143,6.785157106682931,0.6001632221712327,4.723492478512384,-2.5339965820312784,51.185464841907006,-16.712276215736367,2.061664628170564,12,-0.30165863037109375,-1.2683258056640625,-6.67332649230957,-12.913326263427734,7.55999755859375,2,0.05102321063507853,-1.312013623130058,135.18333435058594,-1.7706727449849282,135.64332580566406,1.4600960660212319,131.69000244140622,0.05102321063507853
9516,2017-12-07,135.49000549316406,135.53666687011722,133.67666625976562,133.67666625976562,1127700.0,0.013160919927125647,-1.0514645865414867,-3.1444711983700686,66.60664285502295,59.44781298511269,-2.9536453943540835,-4.788426888179828,-6.808253127611692,-15.938740686300179,23.268486760963846,1.860000610351591,0.9180977002947941,4.239170837402355,-0.3273773052594322,8.805718980064157,1.9558967660714472,6.522444908733263,-3.6111254882812887,78.40207645115665,8.99580951787874,2.2832740713308977,12,-2.0616683959960938,-3.0283355712890625,-8.43333625793457,-14.673336029052734,6.823333740234375,3,0.04312733424607518,-1.0482390209517332,133.72999572753906,-1.312013623130058,135.18333435058594,-1.7706727449849282,135.64332580566406,0.04312733424607518
9517,2017-12-08,136.28334045410156,137.99333190917972,135.336669921875,135.49000549316406,1727400.0,0.005855302448692701,-3.8302677209044766,0.4374994740783749,69.23486962781409,62.26510427158212,-3.321880110161601,-5.279610630077713,-7.20156733272637,-16.640454245064177,24.142717524570873,2.656661987304716,1.3413287600758395,4.6688385009765625,-0.2880947866474344,9.62577178860056,2.190371857164564,7.147305144788561,-3.8035252929688,69.33663864810386,-3.2419651720310014,2.4784666438119998,12,-2.0766754150390625,-3.2683410644530966,-9.22667121887207,-15.466670989990234,7.3033294677734375,4,0.037568752718619036,-1.0514645865414867,135.49000549316406,-1.0482390209517332,133.72999572753906,-1.312013623130058,135.18333435058594,0.037568752718619036
9518,2017-12-11,135.91999816894528,136.6300048828125,135.15333557128906,136.09666442871094,938700.0,-0.00266607997680135,1.3753129448726131,-0.2226881058624762,67.53452225549668,63.69361068454261,-2.281359152863331,-4.675559063711631,-6.444924609142731,-16.139091060033138,25.016918806664425,1.4766693115234375,1.701309369466827,4.000496673583967,-1.2344010725901455,9.23539441975808,1.383047800496911,6.617945546671024,-2.6682906630859407,57.455562200394226,-16.182797670590972,2.6174488730870547,12,-1.713333129882784,-2.904998779296818,-8.685829162597628,-14.356662750244112,7.680007934570341,0,0.028865066926158978,-3.8302677209044766,136.28334045410156,-1.0514645865414867,135.49000549316406,-1.0482390209517332,133.72999572753906,0.028865066926158978
9519,2017-12-12,135.67333984375,136.61666870117188,135.44000244140622,136.25,1066800.0,-0.001814731669497971,-1.255586755586687,3.2641216099493797,65.208025917713,65.59969454779988,-1.720214103468379,-4.189247330275464,-5.814659930647537,-15.761843034648365,25.84374440356373,1.1766662597656534,2.0359059880086363,3.4653381347656307,-1.9350802371073996,8.865756506638661,0.7651289488291013,6.16554732070216,-1.7578049214258158,52.3941774506148,-17.387395393721484,2.700209185936518,12,-1.4666748046875,-2.658340454101534,-7.814170837402344,-13.868335723876953,6.7199859619140625,1,0.04505916220097239,1.3753129448726131,135.91999816894528,-3.8302677209044766,136.28334045410156,-1.0514645865414867,135.49000549316406,0.04505916220097239
9520,2017-12-13,135.14999389648438,136.18666076660156,135.1199951171875,135.80667114257812,1518600.0,-0.003857397097088766,-1.9767075455629364,1.1387595258255716,63.13746238817431,65.18843138065161,-0.6665454228617591,-3.412410898934411,-5.066424778997202,-15.106857224671984,26.65804843030462,1.0666656494140625,2.5061773328382344,2.6699928283691463,-2.748632542405886,8.088618199144179,-0.03931985701836993,5.3793055137566625,-0.6635673960004169,34.13115020661208,-32.443600642240426,2.709312685387519,12,-0.943328857421875,-2.134994506835909,-7.019992828369141,-13.344989776611328,7.920013427734375,2,0.06755460817708547,-1.255586755586687,135.67333984375,1.3753129448726131,135.91999816894528,-3.8302677209044766,136.28334045410156,0.06755460817708547
9521,2017-12-14,133.41000366210938,136.22332763671878,132.66667175292972,135.75,1335900.0,-0.012874512119532278,1.1643035553450511,3.563388790779812,55.306405015503124,64.97290104831765,1.2468972508841318,-1.367925716426555,-3.114978288612946,-13.24704244926879,27.585026810960777,3.5566558837890625,2.6322086241295324,0.692169189453125,-4.428631955737018,5.812970334643268,-1.8682313831419606,3.2525697620482106,4.583328247070341,13.954933999449462,-47.540220407063345,2.560400572595074,12,1.794998168945341,-0.3950042724609091,-3.8441696166992188,-11.604999542236328,9.716659545898438,3,0.059065957632242316,-1.9767075455629364,135.14999389648438,-1.255586755586687,135.67333984375,1.3753129448726131,135.91999816894528,0.059065957632242316
9522,2017-12-15,134.60667419433594,135.13999938964844,133.51333618164062,134.13999938964844,2597700.0,0.008969871069469448,1.1217458801050872,-0.19943398933187267,61.69445845156342,64.3711206541876,0.5671027284813022,-2.2662545434526464,-4.143501680168299,-14.307091102365689,28.30638447095363,1.7299957275390625,3.0063371188567487,1.6256729125976506,-3.3022865134703068,6.553632338665608,-0.8383068004363281,4.089652625631629,3.280124511718782,48.948760496032214,-14.004824885094187,2.463979713033981,12,0.7233276367187784,-1.5916748046874716,-4.735008239746094,-12.80167007446289,6.9466552734375,4,0.05725321634450409,1.1643035553450511,133.41000366210938,-1.9767075455629364,135.14999389648438,-1.255586755586687,135.67333984375,0.05725321634450409
9523,2017-12-18,136.05000305175778,136.24000549316406,135.17333984375,135.17666625976562,1209300.0,0.010722565326427125,-1.424268696571934,1.8714033481558376,59.6122566962193,63.654676466532344,-0.9079533854851718,-3.32424458364369,-5.43680816451851,-15.57729983713429,29.232582310897342,1.633331298828125,3.0165696743002854,2.716168212890608,-2.016254310342873,7.448590736124089,0.3499569512738674,5.0823794745073485,1.73239311523443,85.65402310839075,26.126364820037182,2.366211261616736,12,-0.7200012207030682,-3.035003662109318,-6.248334884643526,-14.244998931884737,5.176666259765653,0,0.05539630063256973,1.1217458801050872,134.60667419433594,1.1643035553450511,133.41000366210938,-1.9767075455629364,135.14999389648438,0.05539630063256973
9524,2017-12-19,137.28999328613278,137.97666931152344,136.36666870117188,136.66667175292972,1263600.0,0.009114224230507784,-1.6321658434366113,0.7137241198566892,66.18468918284987,63.835481376706305,-2.0313011554832485,-4.141791317220253,-6.49347758214688,-16.61817018557653,30.198472512041874,1.9266662597656534,3.3327413046755794,3.5531585693359204,-1.0794870345545178,8.185804173226359,1.2368357673907155,5.869481371281125,-4.623321533203068,87.06824216370242,25.29554815323192,2.316322801945218,12,-1.9599914550780682,-4.274993896484318,-7.35332489013669,-15.484989166259737,2.973342895507841,1,0.04596119983946556,-1.424268696571934,136.05000305175778,1.1217458801050872,134.60667419433594,1.1643035553450511,133.41000366210938,0.04596119983946556
9525,2017-12-20,138.11332702636722,138.32666015625,137.09666442871094,137.64999389648438,1122900.0,0.00599704115738775,1.7640372383287328,0.7433292533660865,64.25295438802712,63.57396043592899,-2.4221905828627257,-4.563516469694861,-7.114448264577078,-17.20837755063576,31.123030886619574,1.2299957275390625,3.152293236202695,3.972992706298868,-0.710622204964892,8.656607617562628,1.631185250666988,6.314800161930748,-5.340455322265626,96.23085570709583,34.84415147668814,2.3418074556318746,12,-2.616661071777372,-4.931663513183622,-8.0533256530762,-15.698326110839872,2.340011596679659,2,0.030989035391781883,-1.6321658434366113,137.28999328613278,-1.424268696571934,136.05000305175778,1.1217458801050872,134.60667419433594,0.030989035391781883
9526,2017-12-21,137.17666625976562,138.58332824707028,137.04666137695312,138.58332824707028,1255500.0,-0.006781827552548747,1.184841680497298,-3.035962456775646,66.20079261666226,63.236840768023235,-1.364620820883971,-3.2425804248851477,-5.999007325679372,-16.040712310576794,31.842804184631067,1.536666870117159,2.9987620409496856,2.686831665039051,-1.7933457108369737,7.167009040915076,0.4467429771010245,4.926920352977078,-4.1816430175780965,72.25514420631642,8.021553331229399,2.240088687938016,12,-1.551666259765625,-3.866668701171875,-7.116664886474609,-14.761665344238281,1.860000610351591,3,0.042961687473095145,1.7640372383287328,138.11332702636722,-1.6321658434366113,137.28999328613278,-1.424268696571934,136.05000305175778,0.042961687473095145
9527,2017-12-22,137.69667053222656,137.90666198730472,136.97332763671878,137.66667175292972,1208700.0,0.003790763302821798,3.148321464902833,-0.021326217362515075,57.60498046874998,62.1335583472736,-1.8585023647931678,-3.4384977677884763,-6.336198223842473,-16.324236636666683,32.02082082198135,0.9333343505859375,3.0003139416791385,2.889169311523432,-1.552429820862443,7.330768443909307,0.6683697453304944,5.109968877716369,-4.366348989746058,73.99821905610034,11.36696274221093,2.2207995661929325,12,-2.0716705322265625,-4.341674804687528,-7.692502975463867,-15.281669616699219,-0.3200073242187784,4,0.039434451499757994,1.184841680497298,137.17666625976562,1.7640372383287328,138.11332702636722,-1.6321658434366113,137.28999328613278,0.039434451499757994
9528,2017-12-26,137.1300048828125,137.87666320800778,137.05667114257812,137.25332641601562,548400.0,-0.0041153184548601285,-5.074262461851265,-4.110885045782124,57.15336644511154,61.23859618365121,-1.231670386559557,-2.4409440385425683,-5.613927848985128,-15.505805293348686,32.81164416988398,0.8199920654296591,2.798249864900299,1.9695037841796932,-1.9819132865024187,5.920920854861805,-0.006204751161362765,3.945212319520749,-3.4845029380566075,34.43632934309026,-25.692821189515136,1.975708535341061,12,-1.5050048828125,-3.57000732421875,-7.025838851928711,-14.715003967285156,-2.753341674804716,1,0.032256431323990586,3.148321464902833,137.69667053222656,1.184841680497298,137.17666625976562,1.7640372383287328,138.11332702636722,0.032256431323990586
9529,2017-12-27,136.73333740234378,137.56666564941406,136.46333312988278,137.5433349609375,1040100.0,-0.0028926381269197554,1.575896833030596,6.568176194011153,61.965501770870276,61.1083783372841,-0.7474300841744821,-1.804428546371696,-5.0440364661062915,-14.862658110283661,33.027210810843535,1.1033325195312784,2.448211134978294,1.361836242675821,-2.4423434957629127,5.166015981114555,-0.5402536265435458,3.263926111895188,-2.791565879449024,12.736079921693245,-46.51989434025069,1.9020898692193673,12,-1.1083374023437784,-3.0650100708008097,-6.720836639404325,-14.318336486816435,-5.656677246093778,2,0.032862007134059956,-5.074262461851265,137.1300048828125,3.148321464902833,137.69667053222656,1.184841680497298,137.17666625976562,0.032862007134059956
9530,2017-12-28,137.69000244140622,137.72332763671878,136.0,137.02667236328122,920400.0,0.006996574919014842,3.7215719063538577,-0.8189284906940232,59.36435234318261,61.559261373692934,-1.4593732279768687,-2.3815015867692466,-5.7978526729200155,-15.561158912987707,32.917553404771844,1.7233276367187784,2.175287423673808,2.000001525878872,-1.4235385178168656,5.42354156957461,0.2882315040310175,3.711771547726727,-3.4697375150609275,65.41957814779555,8.230800673037635,1.711770021847862,12,-1.6416702270507528,-3.848335266113253,-7.6775016784667685,-15.275001525878878,-2.6900024414062216,3,0.01868932888812669,1.575896833030596,136.73333740234378,-5.074262461851265,137.1300048828125,3.148321464902833,137.69667053222656,0.01868932888812669
9531,2017-12-29,136.67999267578122,138.56666564941406,136.46333312988278,137.93333435058594,1086600.0,-0.007335389263681713,-1.4940789057057313,-1.8894690835480739,51.657783066697675,60.44407521981896,0.07069903006325262,-1.1517365217080737,-4.607700035540432,-14.286177874362323,32.43199512261951,2.1033325195312784,1.9568123404353628,0.8129920959472372,-2.4159550626345094,4.041939254528984,-0.8014814833436219,2.4274656752380963,-2.197943950192439,26.493231634453647,-27.95439806584915,1.6144735792908727,12,0.19834136962893467,-2.5766601562499716,-6.798324584960909,-13.901657104492159,-2.1866607666015057,4,0.02760715649302381,3.7215719063538577,137.69000244140622,1.575896833030596,136.73333740234378,-5.074262461851265,137.1300048828125,0.02760715649302381
9532,2018-01-02,137.89999389648438,137.92666625976562,136.586669921875,136.86332702636722,1099500.0,0.008925967852493999,1.45868271855533,-0.8271223170478895,57.722297008585294,60.23407969897073,-0.7074085289310688,-1.9843871687202466,-5.667063814470225,-15.24834867244978,32.67040745727874,1.339996337890625,1.8497179691738097,1.7224937438964787,-0.9639839935233567,4.408971481316314,0.3792548751865752,3.065732612606382,-3.1718683996066943,74.02576556545726,19.134149129718253,1.3432388687099157,1,-0.6083297729492188,-3.6233291625976562,-8.197494506835938,-15.121658325195312,-8.683334350585938,1,0.008242734038741872,-1.4940789057057313,136.67999267578122,3.7215719063538577,137.69000244140622,1.575896833030596,136.73333740234378,0.008242734038741872
9533,2018-01-03,138.45333862304688,138.58999633789062,137.39999389648438,138.20333862304688,1014600.0,0.004012652291905727,3.5479356193142055,0.2411575089418515,60.58911737012799,59.61234949755719,-0.9878740541616651,-2.4416009622767376,-6.072917837635941,-15.518654287897846,31.857503481188516,1.19000244140625,2.0873708647825424,2.1353378295898438,-0.7220003656307767,4.992676024810464,0.7066687319795335,3.564006927200154,-3.4939009611576353,94.72363289304693,37.88373759433755,1.4286690976103098,1,-1.1583404541015625,-4.17333984375,-8.485836029052734,-15.675003051757812,-5.5,2,-0.007776449638173366,1.45868271855533,137.89999389648438,-1.4940789057057313,136.67999267578122,3.7215719063538577,137.69000244140622,-0.007776449638173366
9534,2018-01-04,137.69999694824222,140.54666137695312,137.66667175292972,139.32333374023438,1669500.0,-0.005441123213761667,-2.4082975937881717,-6.493347167968636,59.54580090318893,59.08933244368628,-0.1902656272859815,-1.5705742576564887,-5.144271195213321,-14.482929036745603,31.266555463473715,2.879989624023409,2.092046353434057,1.2561630249023779,-1.612417343690339,4.124743393495095,-0.1781271593939664,2.690453209198722,-2.450114592272854,37.39000570527297,-21.400278088340684,1.4342901842963545,1,0.5733337402343466,-2.216667175292997,-7.7249946594238565,-14.921661376953153,-3.1366577148437784,3,-0.02413459559831066,3.5479356193142055,138.45333862304688,1.45868271855533,137.89999389648438,-1.4940789057057313,136.67999267578122,-0.02413459559831066
9535,2018-01-05,140.55332946777344,140.663330078125,138.41000366210938,138.78999328613278,1619100.0,0.020721369519011157,1.2722572703492845,-1.0862417400622622,74.68319858442476,60.0318219956599,-2.9738135266255767,-4.09654137930562,-7.8105666676493115,-17.064384259049632,31.693629855043802,2.963333129882784,2.1380759013373165,3.7683288574218636,0.6468676600164258,6.8897900548273014,2.2075982587191447,5.3290594561245825,-4.773769209705705,97.38093594573681,31.559420358875897,1.560730598702724,1,-2.2216644287109375,-5.011665344238281,-10.357494354248047,-17.774993896484375,-5.3000030517578125,4,-0.06742401156492195,-2.4082975937881717,137.69999694824222,3.5479356193142055,138.45333862304688,1.45868271855533,137.89999389648438,-0.06742401156492195
9536,2018-01-08,141.3333282470703,141.52999877929688,140.34666442871094,140.52999877929688,1276200.0,0.005549486321316355,-1.0227969273706587,0.45557363147054525,73.93257328990238,61.84599897578794,-3.466748812834851,-4.654991209624882,-8.429616056208715,-17.538917349693307,32.02171076551167,1.1833343505859375,1.9713201176980704,4.256161499023449,0.5974366440788685,7.914886353968029,2.4267990715511587,6.085523926495739,-4.967715610595718,96.02149608292228,26.90632573084251,1.829362427472286,1,-2.568328857421875,-5.358329772949219,-10.942493438720703,-18.42999267578125,-6.1133270263671875,0,-0.044811286379662474,1.2722572703492845,140.55332946777344,-2.4082975937881717,137.69999694824222,3.5479356193142055,138.45333862304688,-0.044811286379662474
9537,2018-01-09,141.40333557128906,142.44332885742188,141.23333740234375,141.47000122070312,1569600.0,0.0004953348589964435,-4.950846122096732,-0.08298668490132391,71.10931674925828,63.396660120693134,-3.303019630965224,-4.555307106199365,-8.377096362657255,-17.30452800063003,31.637135123026226,1.209991455078125,1.8087872547549182,4.070169067382807,-0.042958310637175146,8.183296445402789,2.01360537837283,6.126732756392784,-4.31470887481936,79.37885755778773,11.845337939720409,2.0565636890099874,1,-2.181671142578125,-4.971672058105469,-10.208335876464844,-17.723335266113295,-7.7066650390625,1,-0.04886733141189337,-1.0227969273706587,141.3333282470703,1.2722572703492845,140.55332946777344,-2.4082975937881717,137.69999694824222,-0.04886733141189337
9538,2018-01-10,139.84333801269528,140.99667358398438,139.60333251953122,140.63999938964844,1050600.0,-0.011032254312044132,-1.182769995697227,11.95010299839823,59.820533586863384,63.15833032247015,-1.4725100015597548,-2.8314838744717292,-6.718661771674533,-15.425517146836583,30.912442685779553,1.800003051757841,1.6493080851182071,2.3140045166015284,-1.8885990978575649,6.516608131060622,0.21270270937199598,4.415306323831061,-1.8979589704732405,45.56881961902906,-18.688424792404845,2.1013018072295404,1,-0.6216735839843466,-2.413337707519503,-8.594173431396456,-15.693336486816392,-5.743331909179659,2,-0.07598987994574424,-4.950846122096732,141.40333557128906,-1.0227969273706587,141.3333282470703,1.2722572703492845,140.55332946777344,-0.07598987994574424
9539,2018-01-11,141.7866668701172,141.80332946777344,140.15666198730472,140.19667053222656,898200.0,0.013896470758195667,1.0287631831255641,-1.9958245546829396,63.007553735262576,63.5631304771457,-2.9319693462384464,-4.525351910921131,-8.506275027271784,-17.032153514758733,30.25160150198134,1.9599914550781534,1.7197113092288419,3.9516670227050668,-0.5604325718873895,8.463766617297523,1.6956172254088528,6.207716820001281,-3.1216158574631834,83.71909143185738,22.535273063787614,2.2560497972962277,1,-2.3333358764648438,-4.231666564941406,-9.059162139892578,-15.996662139892592,-9.563339233398409,3,-0.062300133306342764,-1.182769995697227,139.84333801269528,-4.950846122096732,141.40333557128906,-1.0227969273706587,141.3333282470703,-0.062300133306342764
9540,2018-01-12,144.27999877929688,144.63333129882812,141.42999267578125,142.52667236328125,3062100.0,0.01758509431259636,1.6043493902665955,1.1027235561697473,72.65570553675931,65.89623297381921,-4.908372333747934,-6.6400551718047325,-10.821379064414657,-19.17433571938065,30.110422379101752,3.203338623046875,1.922837268331989,5.988498687744141,0.8204519654688056,11.156545410019476,3.404475326606473,8.572522048881808,-5.010423311480025,92.97549492485882,31.8209923784613,2.5840233611376724,1,-3.6699981689453125,-5.629997253417969,-11.421661376953125,-18.48999404907228,-11.903335571289091,4,-0.06734585270382398,1.0287631831255641,141.7866668701172,-1.182769995697227,139.84333801269528,-4.950846122096732,141.40333557128906,-0.06734585270382398
9541,2018-01-16,141.2899932861328,145.0500030517578,140.81333923339844,144.76666259765625,2764500.0,-0.020723631261862052,1.0956205068211409,-1.9828990653229597,59.90076198516394,66.1382846378835,-1.3361828499105286,-3.1931458294871504,-7.690878094781738,-15.89708591862555,31.51161205681987,4.236663818359375,2.047616193644899,2.6044937133789006,-2.1841683371149827,7.393155763872784,0.21016268813195893,4.998824738625842,-1.1333312988280966,30.966821962555656,-27.383127236660258,2.3943310252469443,1,-0.06499481201171875,-2.4316558837890625,-8.344989776611328,-15.201656341552749,-8.329986572265597,1,-0.04272536737893429,1.6043493902665955,144.27999877929688,1.0287631831255641,141.7866668701172,-1.182769995697227,139.84333801269528,-0.04272536737893429
9542,2018-01-17,142.31333923339844,143.64332580566406,140.83999633789062,142.1366729736328,2194500.0,0.007242876324533576,-1.0240503261061167,-0.05081480116042783,63.93116419002441,66.50962317342756,-1.8636418999872149,-3.8045876969340213,-8.51961018079507,-16.60696967034177,32.98852376582868,2.8033294677734375,2.2010866312201074,3.242506408691412,-1.4023179876322729,7.887330805015097,0.9200942105295553,5.564918606853269,2.736663818359375,49.75528991211755,-11.139578862770747,2.322412198161847,1,-0.9550018310546875,-3.4550018310546875,-9.368335723876953,-16.225002288818374,-9.580001831054659,2,-0.049843100098030946,1.0956205068211409,141.2899932861328,1.6043493902665955,144.27999877929688,1.0287631831255641,141.7866668701172,-0.049843100098030946
9543,2018-01-18,143.586669921875,144.49000549316406,142.0066680908203,142.3300018310547,1922100.0,0.008947374120624518,-1.609458300263755,7.113231991708412,67.59065174003085,67.40349548863222,-2.6063154042167582,-4.726679262109997,-9.633247818493885,-17.555133781775965,34.15862828912757,2.48333740234375,2.609129800540302,4.139003753662109,-0.6930313355429405,8.97103884286716,1.7229862090595987,6.55502129826462,1.4633331298828125,70.09541925223719,2.9803667666165126,2.416017544602523,1,-1.8566665649414062,-4.72833251953125,-9.975837707519531,-16.94500350952147,-8.853332519531222,3,-0.06887825586476481,-1.0240503261061167,142.31333923339844,1.0956205068211409,141.2899932861328,1.6043493902665955,144.27999877929688,-0.06887825586476481
9544,2018-01-19,143.60000610351562,144.46665954589844,143.00332641601562,143.82000732421875,1959600.0,9.287896744103463e-05,-1.0707144862133742,-0.17506708597933388,65.94134778593083,66.432178733244,-1.8938845817049526,-4.472346269869377,-9.449379067981738,-17.25908521155492,34.732297698877964,1.4633331298828125,2.8701622950576393,3.836839294433588,-1.2207498197005577,8.894428408567734,1.3080447373665152,6.365633851500661,1.3657968139648347,65.77502935307973,-1.490274886784377,2.528794557067072,1,-1.2733383178710938,-4.741668701171875,-9.989173889160156,-16.603340148925767,-10.463333129882841,4,-0.06615598604607176,-1.609458300263755,143.586669921875,-1.0240503261061167,142.31333923339844,1.0956205068211409,141.2899932861328,-0.06615598604607176
9545,2018-01-22,142.39332580566406,143.5933380126953,141.0366668701172,143.3333282470703,1710900.0,-0.00840306578386718,2.50223652857322,4.272714662227771,65.24906920276845,65.46734494578467,-0.44561386786713797,-3.0868426666576454,-8.056201762857484,-15.745618734485603,34.7240367854072,2.5633392333984375,3.043320420727639,2.416159057617193,-2.709238629367917,7.541556744602303,-0.14653978587537608,4.9788579011097625,2.4899609802245948,37.29317784004552,-33.67835516733775,2.5626988434925617,1,-0.06665802001953125,-3.5349884033203125,-8.782493591308594,-14.146659851074219,-8.5333251953125,0,-0.07142187396356714,-1.0707144862133742,143.60000610351562,-1.609458300263755,143.586669921875,-1.0240503261061167,142.31333923339844,-0.07142187396356714
9546,2018-01-23,143.07000732421875,143.07000732421875,141.28334045410156,142.3333282470703,2137800.0,0.004752199688616177,3.8505975683009175,-0.7836991104473735,64.21109232080423,64.70087556484533,-0.9499366823386879,-3.477674201667753,-8.5507969720353,-16.077701283211667,34.624008534099374,1.7866668701171875,3.338605759095344,2.798173522949213,-2.32694251241972,7.923289558318146,0.23561550526474662,5.3607315406336795,1.732413652709937,61.096038159418406,-9.097167766747582,2.562558017684465,1,-0.7433395385742188,-4.211669921875,-9.459175109863281,-14.823341369628906,-10.900009155273466,1,-0.0747420393428666,2.50223652857322,142.39332580566406,-1.0707144862133742,143.60000610351562,-1.609458300263755,143.586669921875,-0.0747420393428666
9547,2018-01-24,143.1266632080078,144.65333557128906,142.28334045410156,143.44667053222656,2255100.0,0.0003960011245449646,-1.3621376646287677,-0.4343917645353052,63.206425234551595,65.07708574792179,-0.8229756209298102,-3.2745590186155766,-8.32982783587397,-15.811797012135202,34.77280189238405,2.3699951171875,3.1611214064114392,2.583329772949213,-2.5426969502367456,7.709356496135172,0.020316411356219533,5.146343134542207,1.5965092761401252,57.787884668933685,-8.91811520229163,2.563013361592986,1,-0.5233306884765625,-3.8449935913085938,-9.016662597656222,-12.886665344238281,-13.046661376953097,2,-0.07103258237331544,3.8505975683009175,143.07000732421875,2.50223652857322,142.39332580566406,-1.0707144862133742,143.60000610351562,-0.07103258237331544
9548,2018-01-25,141.55332946777344,143.6366729736328,138.66999816894528,139.68333435058594,4416900.0,-0.01099259708128475,-1.5491909841329286,-5.8436009917985885,60.406892982068534,64.78812344201135,1.138113899499018,-1.4259594671172522,-6.517540454006962,-13.928536690006723,34.209252711770795,4.966674804687528,2.9129742300656005,0.7888298034667969,-4.092988289776457,5.670647896710051,-1.652079243154816,3.2297388500884097,3.100006103515625,48.18934826738505,-21.30683886608005,2.440909046621623,1,0.306671142578125,-1.4416580200195312,-7.380828857421847,-10.68499755859375,-10.519989013671875,3,-0.06230861611374283,-1.3621376646287677,143.1266632080078,3.8505975683009175,143.07000732421875,2.50223652857322,142.39332580566406,-0.06230861611374283
9549,2018-01-26,141.22666931152344,141.92333984375,139.44000244140622,141.56666564941406,2871900.0,-0.002307682606111805,3.7151465986789276,-0.18181669821789934,52.10593831845635,62.504815973311025,1.5388066422705151,-0.7856930167433802,-5.953482098682031,-13.313855467602721,34.07412443940904,2.4833374023437784,2.7318848094539874,0.2375030517578125,-4.261772504477307,4.736778607992932,-2.012134726359733,2.487140829875358,3.426666259765625,42.729850761494085,-22.27911980243939,2.2496377781175583,1,0.633331298828125,-0.7016677856445312,-7.054168701171847,-9.500003814697266,-7.5500030517578125,4,-0.04597808573150164,-1.5491909841329286,141.55332946777344,-1.3621376646287677,143.1266632080078,3.8505975683009175,143.07000732421875,-0.04597808573150164
9550,2018-01-29,140.26333618164062,142.43666076660156,139.81666564941406,141.26666259765625,2216400.0,-0.006821184232263189,-1.7627353177795655,2.9509918319719954,46.691434238699145,61.037112890370494,2.0925074626342735,0.4008652180795593,-4.752817627811055,-12.072417363367293,34.35595066149259,2.6199951171875,2.8239366505404746,-0.8544967651367301,-5.096337914472684,3.387344384199224,-2.9754173398047215,1.2664238095312612,4.150665893554674,26.629586559354024,-33.03314529116244,2.120920574667981,1,1.3983306884765625,0.26166534423828125,-6.090835571289034,-8.266670227050781,-4.3300018310546875,0,-0.050809166543556605,3.7151465986789276,141.22666931152344,-1.5491909841329286,141.55332946777344,-1.3621376646287677,143.1266632080078,-0.050809166543556605
9551,2018-01-30,140.45333862304688,140.72332763671878,138.53334045410156,139.8800048828125,1974900.0,0.0013546123069552163,2.9341849181764355,-0.5714329166286461,47.08411430305654,59.16521845848517,1.9795116249017042,0.5355022479845957,-4.664322744210182,-11.9696354032599,34.04587633452557,2.189987182617216,2.7116826543890227,-0.8531616210937614,-4.566664636065184,2.860341393877661,-2.7099131285794726,1.00358988639195,3.730903295898429,31.372544130846713,-24.730614747389666,1.8567515074857075,1,1.1399993896484375,0.07166290283203125,-6.114173889160156,-8.043342590332031,-5.6699981689453125,1,-0.04694326298921747,-1.7627353177795655,140.26333618164062,3.7151465986789276,141.22666931152344,-1.5491909841329286,141.55332946777344,-0.04694326298921747
9552,2018-01-31,139.03666687011722,140.77999877929688,138.836669921875,140.64999389648438,2184600.0,-0.01008642277085181,1.0747244870531314,-2.813940490764841,47.502055396479065,56.93315219809053,3.2212575577468385,2.152032777735002,-3.0021177485388364,-10.247295416278718,33.72801142322797,1.943328857421875,2.14202278519889,-2.3266670227050383,-5.8506078139878355,1.1972737685777588,-4.088637418346451,-0.5646966270636256,4.8085209609374715,9.862700776195647,-45.607790391072975,1.7619703956414023,1,2.5566711425780966,1.4883346557616903,-4.569168090820341,-6.498336791992216,1.3500061035155682,2,-0.04938746631193702,2.9341849181764355,140.45333862304688,-1.7627353177795655,140.26333618164062,3.7151465986789276,141.22666931152344,-0.04938746631193702
9553,2018-02-01,137.37666320800778,138.91999816894528,136.1300048828125,138.25999450683594,2628900.0,-0.01193932291012234,1.5325143007521276,0.5475215405132164,36.10004405447358,53.617451783484164,4.366967822026453,3.92866345307894,-1.099524398551182,-8.31478503007827,33.27127689022529,2.906661987304716,1.9446483418827256,-3.932836914062534,-7.670377986078904,-0.19529584204616413,-5.801607450070719,-2.064066378054349,6.149813780429724,19.7673433935052,-30.802637217493725,1.8687705360081812,2,3.015007019042997,3.148338317871122,-2.886665344238253,-4.818332672119112,1.0400085449219318,3,-0.053114271423996384,1.0747244870531314,139.03666687011722,2.9341849181764355,140.45333862304688,-1.7627353177795655,140.26333618164062,-0.053114271423996384
9554,2018-02-02,134.37666320800778,137.92666625976562,134.15333557128906,137.30000305175778,1980600.0,-0.02183777018559241,-1.2393686383888523,3.3094489549143864,19.75164681724077,48.56218262953664,6.61688423941095,7.027210598725986,2.1055771515655977,-5.072764060675695,32.279522673958304,3.7733306884765625,1.4731727372562773,-6.76667022705081,-11.374152703619274,-2.159187750482346,-9.070411465335042,-4.462928988766578,8.558096011979728,2.6961109391805813,-40.75381894971446,2.303741238284238,2,5.026672363281278,5.225006103515653,0.21583557128909092,-1.5533332824706747,3.546676635742216,4,-0.024880233472764135,1.5325143007521276,137.37666320800778,1.0747244870531314,139.03666687011722,2.9341849181764355,140.45333862304688,-0.024880233472764135
9555,2018-02-05,131.07666015625,135.57333374023438,131.07333374023438,133.33332824707028,3576900.0,-0.024557858284139367,-2.9764577392148537,0.7719485969600705,19.384563593235285,43.58145721536231,9.099737445021532,10.098603729672789,5.550343813285281,-1.5625347455716678,31.51459317203122,4.5,0.6671603371861181,-9.592839813232416,-16.03834731969434,-3.147332306770494,-12.815593566463377,-6.370086060001455,10.979956698867682,0.03426940151162645,-43.13600546822139,3.2227537532309625,2,6.786674499511719,6.985008239746094,3.5700035095214844,1.785003662109375,5.263336181640625,0,0.019835767103131063,-1.2393686383888523,134.37666320800778,1.5325143007521276,137.37666320800778,1.0747244870531314,139.03666687011722,0.019835767103131063
9556,2018-02-06,135.0,135.34666442871094,127.9633331298828,129.33332824707028,3170400.0,0.02993164335338716,1.3218020724120685,-2.511078955731553,31.32449655041276,40.03902069490245,4.370933772606065,5.983221791685878,1.815721317286318,-5.23244426263733,30.66640510662087,7.383331298828139,-0.05518339994108601,-5.352833557128918,-12.266339833563052,1.5606727193052166,-8.809586695345985,-1.8960804189118505,5.738622881331679,54.90247668619559,12.046108054267442,3.4567531382170666,2,0.8000030517578125,1.5066680908203125,-0.05500030517578125,-2.138336181640625,1.756668090820284,1,0.006913587782118036,-2.9764577392148537,131.07666015625,-1.2393686383888523,134.37666320800778,1.5325143007521276,137.37666320800778,0.006913587782118036
9557,2018-02-07,134.49333190917972,137.0,134.21000671386722,135.23666381835938,2379000.0,-0.003753096969039138,-3.2595892884184474,-0.13117610152650017,25.832777080716014,36.19745226141883,3.9383347847307846,6.266977878206973,2.4718213014763535,-4.47069677035293,29.212887979816475,2.789993286132784,-0.7481171624624778,-5.514001464843716,-12.882161993167273,1.854159063479841,-9.198081729005509,-1.8299212006819232,4.456750406949112,59.59841572245108,19.35367471142804,3.6840802641617834,2,0.7066650390624716,2.0133361816405966,0.9975013732909872,-1.631668090820341,1.8500061035155682,2,0.0021563042628587326,1.3218020724120685,135.0,-2.9764577392148537,131.07666015625,-1.2393686383888523,134.37666320800778,0.0021563042628587326
9558,2018-02-08,129.21665954589844,134.9566650390625,129.12333679199222,134.58332824707028,2378400.0,-0.03923370986782082,-1.1008457391562505,7.2197475110338,20.13016108210263,32.6445881240462,8.136677862182239,11.285310094870283,7.880740660447259,1.0625534544528534,29.344119522763144,5.833328247070284,-1.6582478312936075,-10.25933990478515,-19.068927180947725,-1.4497526286225764,-14.664133542866438,-5.8545462667038635,8.195277884155956,12.579388841838101,-23.42651882116423,4.40479363808129,2,5.98333740234375,7.290008544921875,6.5675048828125,3.8033370971679688,5.893341064453125,3,0.08644406585798414,-3.2595892884184474,134.49333190917972,1.3218020724120685,135.0,-2.9764577392148537,131.07666015625,0.08644406585798414
9559,2018-02-09,132.95333862304688,134.16667175292972,127.163330078125,130.4566650390625,3061800.0,0.028917935893716162,1.844955618367528,-0.4652185038810408,32.26013464495264,31.0411103914077,3.467672952640015,7.223269975269261,4.243687919979209,-2.386401560057948,29.299498706122133,7.003341674804716,-2.5370530559710005,-6.0809944152832145,-15.27992420247125,3.117935371904821,-10.680459308877232,-1.4815295216891968,4.046661376953125,58.86147030354173,22.067527562378153,4.59946489359402,2,1.0183258056640625,3.1533279418945312,2.8341598510742188,0.0699920654296875,2.3499908447265625,4,0.041092109355543416,-1.1008457391562505,129.21665954589844,-3.2595892884184474,134.49333190917972,1.3218020724120685,135.0,0.041092109355543416
9560,2018-02-12,134.56333923339844,135.52667236328122,131.86666870117188,133.93666076660156,1611900.0,0.012109516218440142,1.8668308074772133,0.2510053660265734,34.55580839099699,29.64907640117886,1.0773985013519223,5.109989256302157,2.7925465148602484,-3.7125750907719635,28.189743229026686,3.6600036621093466,-3.2829552663769164,-3.9851608276367188,-13.042853943283973,5.072532288010535,-8.51400738546036,0.5436857301869225,-7.4000091552734375,75.228804199449,39.79422270507463,4.528846557823631,2,-0.5916748046875,1.5433273315429688,2.314990997314453,-0.561676025390625,0.5133209228515625,0,0.024969658374214942,1.844955618367528,132.95333862304688,-1.1008457391562505,129.21665954589844,-3.2595892884184474,134.49333190917972,0.024969658374214942
9561,2018-02-13,135.25332641601562,135.75999450683594,133.48666381835938,134.03666687011722,1312200.0,0.0051276015187198265,1.0388655102808855,1.941441441441396,36.026980522311625,28.37406808182692,-0.47805361228384413,4.157730784108992,2.2140388208950412,-4.134727746119637,27.421332538082467,2.2733306884765625,-3.8536528197664097,-2.9933403015136832,-12.06868444339429,6.082003840366923,-7.531012372454001,1.544331769426634,-8.089996337890625,82.24324290784543,47.58578354660014,4.537672070940305,2,-2.2116622924804688,0.8533401489257812,1.6833381652832031,-1.193328857421875,-4.2199859619140625,1,0.008034330472084683,1.8668308074772133,134.56333923339844,1.844955618367528,132.95333862304688,-1.1008457391562505,129.21665954589844,0.008034330472084683
9562,2018-02-14,135.22000122070312,136.05000305175778,133.80332946777344,134.33332824707028,2192400.0,-0.00024639094797562766,-1.3082217014038289,0.7287765723961024,38.11015312445035,28.597413534046556,-1.1656363506568255,3.8286926396396836,2.407499615950968,-3.8447212213506248,26.568157718921515,2.2466735839843466,-4.299678816349314,-2.6719985961914006,-11.631862259565253,6.287865067182452,-7.1519304278783125,1.8079332354955113,-7.712804565429693,90.66015106533888,55.330262947361255,4.479931831686926,2,-2.6750030517578125,0.8866653442382812,2.1499977111816406,-0.7266693115234375,-5.746673583984347,2,0.011364198019855332,1.0388655102808855,135.25332641601562,1.8668308074772133,134.56333923339844,1.844955618367528,132.95333862304688,0.011364198019855332
9563,2018-02-15,133.69667053222656,136.33999633789062,133.36666870117188,136.16667175292972,2195700.0,-0.01126557221361224,1.1112507584294011,-2.7856958474590283,36.471444205392054,30.4551687993967,-0.24496980362570753,4.820235357845405,3.949119390952575,-2.0717598236678043,25.446000382775996,2.97332763671875,-4.860771220662173,-3.7008293151855582,-12.425952278222468,5.024293647851351,-8.063390796704027,0.6617321663329108,-5.676905493164071,71.19514068792589,35.28107441442519,4.362561481518457,2,-1.6150054931640625,2.4099960327148438,4.129993438720703,1.5433273315429688,-2.0533447265625,3,0.01979606126265332,-1.3082217014038289,135.22000122070312,1.0388655102808855,135.25332641601562,1.8668308074772133,134.56333923339844,0.01979606126265332
9564,2018-02-16,134.10000610351562,134.91667175292972,132.47000122070312,133.42999267578122,2297400.0,0.0030167959283013968,1.1244501563410607,-0.27126036299838985,38.6994395602428,32.60126612906421,-0.7729613371054995,3.8669523641246997,3.5839659503460837,-2.232507135159267,24.326660142137342,2.446670532226591,-5.373271327184028,-2.822493743896473,-11.151223880940108,5.506236393147162,-6.986858812418291,1.3418713246253446,-5.4146225605468885,49.92563889154194,12.306859018421072,4.164365068521824,2,-2.018341064453125,2.0066604614257812,4.225826263427734,1.1399917602539062,-3.8600006103515625,4,0.00753165146059942,1.1112507584294011,133.69667053222656,-1.3082217014038289,135.22000122070312,1.0388655102808855,135.25332641601562,0.00753165146059942
9565,2018-02-20,132.22332763671878,134.10000610351562,131.61000061035156,133.77999877929688,1653900.0,-0.013994618802240621,1.2670565843764328,-2.3233432020039584,35.7891053724866,33.0973337759613,1.4343102785435065,5.209761727617291,5.524659228759418,-0.122435447516267,24.61064448058911,2.4900054931640625,-5.63012541608262,-4.190672302246071,-12.35320069945007,3.9718560949579285,-8.271936500848085,-0.10940810364405706,-2.925575070156299,12.966756455958148,-24.391142074422127,4.0812641986020015,2,-0.14166259765627842,3.883338928222628,6.280838012695284,3.016670227050753,-3.8066558837890625,1,0.023293936751591193,1.1244501563410607,134.10000610351562,1.1112507584294011,133.69667053222656,-1.3082217014038289,135.22000122070312,0.023293936751591193
9566,2018-02-21,132.37666320800778,135.15333557128906,132.22332763671878,132.69667053222656,1595100.0,0.0011596710960890544,-8.350913075238157,0.20557156580213537,37.97545004936866,34.44651966136715,0.9719297709062857,4.441974112569255,5.381701032606429,-0.026875289301017347,24.736117946321368,2.930007934570284,-5.337079299759353,-3.5026695251465014,-11.218107294412249,4.212768244119246,-7.360388409779375,0.3550493594863724,-2.515531139739039,16.208526219009997,-23.610000316062795,3.8577188846328703,2,-0.6249999999999716,3.730003356933622,7.25333786010745,3.958335876464872,-1.669998168945284,2,0.020396321245834903,1.2670565843764328,132.22332763671878,1.1244501563410607,134.10000610351562,1.1112507584294011,133.69667053222656,0.020396321245834903
9567,2018-02-22,132.96000671386722,133.90333557128906,132.00332641601562,133.13999938964844,1615200.0,0.004406694440868275,1.2265753522637866,0.5624642380315225,41.703222744033404,36.84352651269279,0.16562843255630355,3.2231711580230638,4.790151893506646,-0.39372529432077386,24.31085429434872,1.9000091552734375,-4.742875080042154,-2.410993194580044,-9.42359125725281,4.601604868092721,-5.9172922259164125,1.0953058367563244,-2.5805655040287263,28.541381034566786,-13.242864486201565,3.5062990313363787,2,-1.2083435058594034,2.9483261108398153,7.081661224365206,3.583328247070284,-5.666671752929716,3,-0.014490569814063603,-8.350913075238157,132.37666320800778,1.2670565843764328,132.22332763671878,1.1244501563410607,134.10000610351562,-0.014490569814063603
9568,2018-02-23,132.73333740234378,133.52667236328122,131.57666015625,133.13667297363278,1811700.0,-0.0017047931714626596,2.2957924462612804,2.2408443540183494,46.55391434398727,38.43172425702997,1.0544890388245847,2.9040827954100905,5.0175258721249065,0.0449950301387787,25.960604737769938,1.9500122070312216,-4.611703353389174,-2.196662902832003,-8.660081857308,4.266756051643995,-5.428372380070016,1.0350465744060102,-1.8770517822611055,32.339452476739375,-13.79477703586182,3.2317094772380033,2,1.224990844726534,3.174995422363253,7.374999999999972,3.8099975585937216,-1.7266693115234943,4,-0.02456059517092679,1.2265753522637866,132.96000671386722,-8.350913075238157,132.37666320800778,1.2670565843764328,132.22332763671878,-0.02456059517092679
9569,2018-02-26,134.73333740234378,135.0,133.08000183105472,133.52667236328122,1518300.0,0.015067804661142326,1.206906833169604,-2.991714901827824,58.1103179770977,41.04889198881894,-0.7447875123755807,0.41389682657421645,3.049436994293103,-1.7365693797214874,27.448738035786068,2.2666625976562216,-4.283925765592471,0.12800369262697586,-5.615962377457521,5.871969762711473,-2.7439793424152583,2.99998672766921,-3.43835492483646,88.25730265655942,34.79256395997871,2.871983035042244,2,-0.7750091552734659,1.1749954223632528,5.5608329772948935,1.8099975585937216,-2.580001831054716,0,-0.022934276373279827,2.2957924462612804,132.73333740234378,1.2265753522637866,132.96000671386722,-8.350913075238157,132.37666320800778,-0.022934276373279827
9570,2018-02-27,133.13667297363278,135.163330078125,133.08000183105472,134.78334045410156,1485300.0,-0.011850552057082964,-1.3674053266750337,-1.3646433990894888,45.39161202818879,42.08940660058307,0.702050210395754,1.5275947811963135,4.676988688577893,-0.008052739616431381,28.775855065780494,2.083328247070284,-3.232459526560689,-1.1123275756836222,-6.228287134373943,4.003631983006699,-3.670307355028797,1.4456522036615524,-1.560012817382784,43.49474167857793,-9.383795161071625,2.5579797793451644,2,0.8216552734375284,2.771659851074247,7.4558296203613565,3.406661987304716,-0.8633422851562216,1,-0.02175709679212423,1.206906833169604,134.73333740234378,2.2957924462612804,132.73333740234378,1.2265753522637866,132.96000671386722,-0.02175709679212423
9571,2018-02-28,133.86000061035156,136.52667236328122,133.37666320800778,133.72666931152344,2775000.0,0.005432970650107949,-6.559929688357781,-0.08097038437302947,48.450250911046,43.23830635464925,-0.2678754840276554,0.3003850105699257,4.049683944163007,-0.5929189999899336,30.59593311033072,3.3899993896484375,-2.7001398380491253,-0.059333038330066756,-4.2597303927447,4.141064316084567,-2.1595317155373834,2.04086563887725,-1.9022735595703182,46.12797622717379,-5.656795860225323,2.1001986772073153,2,0.1916656494140625,2.0483322143554688,6.732501983642578,2.6833343505859375,-5.289993286132784,2,-0.040664342093248984,-1.3674053266750337,133.13667297363278,1.206906833169604,134.73333740234378,2.2957924462612804,132.73333740234378,-0.040664342093248984
9572,2018-03-01,132.16999816894528,134.05999755859378,131.14332580566406,133.86000061035156,2257800.0,-0.012625148914541251,1.7910783383222115,-12.67521171892903,58.765343313430975,45.71540625554246,1.0549221930048986,1.5279141955873854,5.779472915678269,1.1966260325362725,32.70550502279283,2.916671752929716,-2.371107969442363,-1.4060020446777628,-4.910026003980448,2.0980219146249226,-3.1580140243291055,0.3460099349735799,4.3566741943359375,19.071266400795484,-36.116501668567054,1.7520119796513425,3,1.6650009155273722,3.738334655761747,8.422504425048857,4.373336791992216,-2.463333129882784,3,-0.011071598321521381,-6.559929688357781,133.86000061035156,-1.3674053266750337,133.13667297363278,1.206906833169604,134.73333740234378,-0.011071598321521381
9573,2018-03-02,130.08000183105472,131.96000671386722,129.913330078125,131.71333312988278,2024700.0,-0.015812940658583075,-1.0813574576376679,0.9664668279821813,40.54823233920306,45.920827675426935,2.8809001447600053,3.207694819477041,7.839260233867265,3.3560213648840715,34.53267031566295,2.256668090820284,-2.187614047834529,-3.131165313720686,-6.485228856775365,0.2228982293339925,-4.808197085248025,-1.4541335421933468,6.446670532226506,2.5202347881465923,-50.04638940442417,1.6770317715273342,3,3.139999389648409,5.31999969482419,10.862499237060518,6.463333129882784,-0.6900024414062784,4,-0.021422715489629818,1.7910783383222115,132.16999816894528,-6.559929688357781,133.86000061035156,-1.3674053266750337,133.13667297363278,-0.021422715489629818
9574,2018-03-05,131.03334045410156,131.663330078125,129.13333129882812,129.2933349609375,2588100.0,0.007328863850148304,-1.4562942113255064,-1.0653108125782773,37.86386070052628,46.15135604520912,1.6168358265219638,2.0986385823853198,6.826192917326296,2.486153774942551,35.80414732329198,2.529998779296875,-2.0879891458255884,-2.0106605529785213,-5.452261568445181,1.430940462488138,-3.731461060711837,-0.2898600452452058,5.228798217773402,25.698924731182892,-23.009625993473968,1.7208005077333264,3,1.796661376953125,3.7666549682617188,9.952495574951172,5.5099945068359375,-1.4900054931640625,0,-0.00020355402059391015,-1.0813574576376679,130.08000183105472,1.7910783383222115,132.16999816894528,-6.559929688357781,133.86000061035156,-0.00020355402059391015
9575,2018-03-06,133.67666625976562,135.19999694824222,130.32000732421878,131.02667236328122,1613400.0,0.020172925428776356,-1.401969252029745,1.5229801899450321,45.221278555876005,46.956448101487716,-0.8925108909719484,-0.35828337983056713,4.126080050547841,-0.05466191615050775,35.69074633904048,4.8799896240234375,-1.7390714887722538,0.5026649475097713,-2.8204207166088793,3.825750611628422,-1.158877884549554,2.1642077795690966,2.157743969726539,61.4517160960108,16.283442330145554,1.6615428320593184,3,-0.8466644287109375,1.1233291625976562,7.515834808349609,2.866668701171875,-4.7933349609375,1,-0.011395636434532008,-1.4562942113255064,131.03334045410156,-1.0813574576376679,130.08000183105472,1.7910783383222115,132.16999816894528,-0.011395636434532008
9576,2018-03-07,135.93333435058594,136.43666076660156,131.82000732421878,132.163330078125,1932600.0,0.01688154076520032,-1.0718044585049662,1.4226463983416673,51.90526843463058,48.09000873377629,-2.896172286896416,-2.6787859782285466,1.8678727486978346,-2.203012873545674,34.67263683944757,4.616653442382784,-1.4401580718337357,2.7126663208007926,-0.7419982308441888,6.167330872445774,0.9853340449782877,4.4399985966232975,-6.8000030517578125,93.10826085230585,51.476343187394434,1.7273322758224925,3,-3.10333251953125,-1.961669921875,5.159999847412109,0.6100006103515625,-7.4566650390625,2,-0.026924989956252032,-1.401969252029745,133.67666625976562,-1.4562942113255064,131.03334045410156,-1.0813574576376679,130.08000183105472,-0.026924989956252032
9577,2018-03-08,134.78334045410156,136.336669921875,133.85667419433594,136.086669921875,1563900.0,-0.008459984462077741,1.7504632645981233,-0.3457103423712212,52.96148932772662,48.80196150974733,-1.6319567553782974,-1.5873348560616023,2.986168812697514,-0.9531102015547503,34.36541249556514,2.4799957275390625,-0.8793430904656248,1.5481719970703125,-1.9313296471873684,5.027673641327993,-0.19157882505851376,3.2879228191991388,-5.503942565917981,77.36210149363497,37.83927877198445,1.7397508221288347,3,-1.953338623046875,-0.811676025390625,6.275829315185547,1.7599945068359375,-5.480010986328125,3,-0.046098672943921004,-1.0718044585049662,135.93333435058594,-1.401969252029745,133.67666625976562,-1.4562942113255064,131.03334045410156,-0.046098672943921004
9578,2018-03-09,140.38667297363278,140.48333740234378,134.8699951171875,135.8699951171875,2475000.0,0.04157288653518232,1.3835814367862471,-3.4654920096001653,63.349371903664846,49.384078612699234,-6.744781443943737,-6.65198169270937,-2.5661357440274912,-6.435018256830517,32.91699815400348,5.699996948242216,-0.2523799216499185,6.59300384521481,2.3314234978196566,10.854584192609963,4.462213671517247,8.723794018912372,-10.96412982788084,99.14833148256147,58.423968876417575,2.130790173697574,3,-5.578338623046847,-6.563339233398409,0.6724967956543253,-3.843338012695284,-7.580001831054659,4,-0.07607565382346648,1.7504632645981233,134.78334045410156,-1.0718044585049662,135.93333435058594,-1.401969252029745,133.67666625976562,-0.07607565382346648
9579,2018-03-12,138.41667175292972,140.41000366210938,138.03334045410156,140.33332824707028,1304700.0,-0.014032679733588904,1.2962848297213623,-0.4243509400178952,63.099289924099814,51.35159837891157,-4.690622471659452,-4.481462101457481,-0.5541583258294906,-4.344394748449531,31.068804789418458,2.3766632080078125,0.18525491922733295,4.349835968017601,-0.3615984092971587,9.06127034533236,1.9941187793602353,6.705553156674966,-8.55169683691409,79.66546758269476,33.966379606764065,2.3557171886573762,3,-3.6083374023437784,-4.593338012695341,2.041664123535128,-1.8283386230469034,-4.790008544921932,0,-0.06521376542988744,1.3835814367862471,140.38667297363278,1.7504632645981233,134.78334045410156,-1.0718044585049662,135.93333435058594,-0.06521376542988744
9580,2018-03-13,137.92333984375,139.59666442871094,136.75332641601562,139.14999389648438,1264500.0,-0.003564107581349063,1.6824005297403122,0.639996815540183,61.5652160633463,52.808816729167155,-3.8519733010311654,-3.924723367659084,-0.05455821282839679,-3.7246865622959433,29.533659678003765,2.8433380126953125,0.4880915956798333,3.688504028320324,-1.3272667559618299,8.704274812602478,1.180618636179247,6.196389420461401,-7.633630428281236,70.45019022121991,20.152399246137676,2.5078853921410835,3,-3.1150054931640625,-4.100006103515625,1.57916259765625,-1.1300048828125,-5.8600006103515625,1,-0.06075842487795036,1.2962848297213623,138.41667175292972,1.3835814367862471,140.38667297363278,1.7504632645981233,134.78334045410156,-0.06075842487795036
9581,2018-03-14,136.33999633789062,138.50332641601562,135.86332702636722,138.50332641601562,1375200.0,-0.011479880835637446,1.4406810743708123,1.7636024381141933,56.7653927184166,52.586599996387775,-2.100765169043882,-2.377701072487497,1.5493447588964955,-2.030395427173943,28.028897306443955,2.639999389648409,0.28652833405277534,2.0508270263671875,-3.034458843733546,7.136112896467921,-0.49181590868317926,4.593469961417554,-5.642541802946852,37.47469979391397,-14.931738134200316,2.542642935050366,3,-1.5316619873046875,-2.51666259765625,1.6225051879882812,0.5616683959960938,-5.5433349609375,2,-0.05469169164844845,1.6824005297403122,137.92333984375,1.2962848297213623,138.41667175292972,1.3835814367862471,140.38667297363278,-0.05469169164844845
9582,2018-03-15,136.75666809082028,137.1300048828125,135.56666564941406,136.78666687011722,1085700.0,0.0030561226648195827,3.362757622210867,0.013866945040089474,57.992314225593574,54.524831317097835,-2.009742406194704,-2.817817857466224,1.1191678225607404,-2.35109221367091,26.600955721590086,1.5633392333984375,0.565105557896743,2.390665435790993,-2.7991964168936363,7.580527288475622,-0.20426549055133592,4.985596362133322,-5.667778241180514,33.61051006317278,-20.452970020945855,2.594930926342321,3,-1.9483337402343466,-2.933334350585909,-0.6033325195312216,-0.24999999999997158,-7.520004272460909,3,-0.06054548487389355,1.4406810743708123,136.33999633789062,1.6824005297403122,137.92333984375,1.2962848297213623,138.41667175292972,-0.06054548487389355
9583,2018-03-16,136.34333801269528,137.03999328613278,135.78334045410156,136.60000610351562,2133000.0,-0.0030223760486070006,1.211166449638272,8.555951169872833,53.41342959204987,56.252561193933786,-0.6867437271920664,-2.314716276302647,1.4960726543980343,-1.8545528456935187,25.007172897614062,1.2566528320312216,0.7235160041362008,1.845001983642561,-3.4075917801583557,7.097595747443478,-0.7812948982578973,4.4712988655430195,-4.878670260947359,16.035890149426184,-32.310094042439474,2.6262968819004606,3,-0.9416656494140057,-2.520004272460909,-0.4900054931640341,0.16333007812502842,-13.316673278808565,4,-0.05163441534830493,3.362757622210867,136.75666809082028,1.4406810743708123,136.33999633789062,1.6824005297403122,137.92333984375,-0.05163441534830493
9584,2018-03-19,135.11000061035156,136.46333312988278,134.19667053222656,136.19332885742188,1116900.0,-0.009045820795651083,1.792596839839517,4.220735984780461,54.24919796076359,57.25566335003241,1.3250213072579413,-1.0559732725556614,2.7021884818846615,-0.5277274657098303,23.332597406183435,2.2666625976562216,0.7751277700773187,0.5611648559570312,-4.694723737570428,5.81705344948449,-2.066779440806698,3.1891091527207607,-3.284586072579799,16.913539082324085,-30.722303546716127,2.627944296763728,3,1.041671752929716,-1.2866668701171875,0.7433319091796875,1.39666748046875,-10.870002746582045,0,-0.017047808876976434,1.211166449638272,136.34333801269528,3.362757622210867,136.75666809082028,1.4406810743708123,136.33999633789062,-0.017047808876976434
9585,2018-03-20,135.30332946777344,136.47999572753906,134.836669921875,135.51333618164062,1030800.0,0.0014308996858005685,-1.8746413271230098,0.1938532614054115,53.180539229004225,57.39736010496282,1.5496639615976733,-1.0611297227201817,2.3913377892816357,-0.6378962823367829,21.394128802120445,1.6433258056640625,1.389526631207076,0.6004936218261605,-4.547887534168524,5.748874777820845,-1.9736969561711817,3.1746841998235027,-3.1315980154188026,25.696479250002657,-21.21592680320202,2.5741905779973444,3,1.8666763305664062,-0.4949951171875,-0.2641639709472656,0.8033370971679688,-11.546661376953125,1,-0.012391906883304049,1.792596839839517,135.11000061035156,1.211166449638272,136.34333801269528,3.362757622210867,136.75666809082028,-0.012391906883304049
9586,2018-03-21,135.07666015625,136.63333129882812,134.89332580566406,135.10667419433594,1165500.0,-0.0016752678032023738,-7.772781474785552,0.14291942163772434,56.84672179286928,57.829052601089785,1.835005057188397,-0.6554155343359866,2.470282763658389,-0.34786085736431005,19.826510184839947,1.7400054931640625,2.027178732813013,0.23882446289061932,-4.7930079291512016,5.27065685493244,-2.277091733130277,2.7547406589115155,-2.5724644658957914,29.99963586993274,-19.590359522741856,2.515916196020907,3,2.2633438110351562,-0.2683258056640625,-0.037494659423828125,1.0300064086914062,-10.029991149902344,2,-0.02230822793046483,-1.8746413271230098,135.30332946777344,1.792596839839517,135.11000061035156,1.211166449638272,136.34333801269528,-0.02230822793046483
9587,2018-03-22,131.03334045410156,134.31666564941406,130.94000244140622,134.13667297363278,1689600.0,-0.029933518473667653,-1.0526774699230852,103.39603457041085,52.05638249412156,56.574276000029414,5.912175340244602,3.411048585119829,6.313591754044154,3.7148798034535275,18.551496675417887,4.136657714843778,2.285888642521087,-3.7081619262695256,-8.960313204968145,1.5439893524290937,-6.334237565618849,-1.0820862869202017,9.449996948242216,1.5301336521846023,-51.78261264513627,2.6260756393493123,3,4.64166259765625,3.774993896484375,3.5408248901367188,5.073326110839844,-8.480010986328125,3,-0.0018062508085974205,-7.772781474785552,135.07666015625,-1.8746413271230098,135.30332946777344,1.792596839839517,135.11000061035156,-0.0018062508085974205
9588,2018-03-23,129.47332763671878,132.00666809082028,129.21665954589844,131.49667358398438,1775400.0,-0.011905464761689633,-1.19973051659005,0.6519913462483988,46.7208251036159,54.754446575531205,6.438397464948764,4.9690741384241335,7.7016336650385995,5.281234862147784,17.263000703753942,2.7900085449218466,2.196218532692967,-5.105174255371054,-10.803165542707603,0.5928170319654953,-7.954169899039329,-2.2561786117027793,10.819143066406241,3.46069098607409,-51.14139035726765,2.8489956436682715,3,4.933334350585909,5.335006713867159,4.852504730224581,6.633338928222628,-4.866661071777372,4,-0.0018278963140844207,-1.0526774699230852,131.03334045410156,-7.772781474785552,135.07666015625,-1.8746413271230098,135.30332946777344,-0.0018278963140844207
9589,2018-03-26,131.64332580566406,132.1199951171875,129.63333129882812,130.83999633789062,1351500.0,0.016760194617334134,1.831114006514658,-0.39703021070572647,45.63910507682951,52.984878688140455,3.583391209244496,2.693824305893088,5.318685608089652,3.1464416015699896,16.60564599183964,2.6466674804687216,2.2134331676188026,-2.780675506591791,-8.626638997751769,3.0652879845681866,-5.70365725217178,0.14230623898819772,8.20611245117189,32.71907319893264,-20.148402363395462,2.922981745579991,3,2.2166671752929688,3.165008544921875,2.4508399963378906,4.463340759277344,-7.933326721191406,0,-0.06545459877318449,-1.19973051659005,129.47332763671878,-1.0526774699230852,131.03334045410156,-7.772781474785552,135.07666015625,-0.06545459877318449
9590,2018-03-27,130.24000549316406,132.84666442871094,129.57333374023438,132.01333618164062,1401300.0,-0.010660018682387529,-1.1072893285330478,-2.207476209470625,37.325621051973556,50.82490405853567,4.226697423724232,4.078092652763132,6.407978925202315,4.572374040757779,15.875344935067382,3.2733306884765625,1.4166980898979773,-4.039162445068371,-10.15663863697381,2.0783137468370683,-7.09790054102109,-0.9804243491156512,9.184121615234403,13.797913422033128,-32.57572057028151,3.058738095952723,3,2.9333267211914062,4.568328857421875,3.8541603088378906,5.866661071777344,-6.823341369628906,1,-0.046068852705242525,1.831114006514658,131.64332580566406,-1.19973051659005,129.47332763671878,-1.0526774699230852,131.03334045410156,-0.046068852705242525
9591,2018-03-28,128.41667175292972,130.97666931152344,128.22999572753906,130.64999389648438,1791900.0,-0.013999797783562307,-1.1074161012930908,1.2593940645516417,36.23918747600692,48.40788997524827,5.37293337199506,5.76846904928712,7.986015377481436,6.404646778652648,15.870175953073161,2.746673583984375,0.655946562516192,-5.5903297424316065,-12.246919115288335,1.0662596304251224,-8.918624428859971,-2.262035056003242,10.599156652968759,3.066964822911702,-37.75980685534178,3.328294686428368,3,4.218322753906222,5.93999481201169,5.677494049072237,7.68999481201169,-2.5733413696289347,2,-0.03628815167453592,-1.1072893285330478,130.24000549316406,1.831114006514658,131.64332580566406,-1.19973051659005,129.47332763671878,-0.03628815167453592
9592,2018-03-29,130.7066650390625,131.81666564941406,129.04666137695312,129.32333374023438,1682700.0,0.017832523260987942,-1.8605757867036448,-0.6194051775380469,25.580192205388443,45.315308043396996,2.385340797244851,3.544978365958542,5.439286680850614,4.156479380826113,15.108767914534415,3.3999938964843466,-0.038612777111097785,-3.227169799804699,-9.99993161204705,3.545592012437652,-6.61355070592586,0.1592111063164623,7.662013406134406,53.64624303439341,19.362449260598467,3.386380906121173,3,1.7249984741210938,3.6500015258789062,3.2224998474121094,5.400001525878906,-4.4899978637695455,3,-0.04330304067526558,-1.1074161012930908,128.41667175292972,-1.1072893285330478,130.24000549316406,1.831114006514658,131.64332580566406,-0.04330304067526558
9593,2018-04-02,127.2933349609375,131.32000732421878,126.04666900634766,130.39999389648438,1836600.0,-0.026114430179248305,1.1320692441993048,-2.2457808466985814,23.84383927527024,41.93693485611996,4.89465000363154,7.103009023761217,8.509875292475698,7.565599871937309,14.260683538501153,5.273338317871122,-0.6224241970195976,-6.501166534423817,-13.70847088998346,0.7061378211358118,-10.104818712203638,-2.8975143566439954,10.467022521199937,18.333335203284232,-9.78821821718957,3.6036521777798143,4,4.046665191650391,5.971668243408203,6.536663055419922,8.813331604003906,-1.3133316040039062,0,-0.03723687100050155,-1.8605757867036448,130.7066650390625,-1.1074161012930908,128.41667175292972,-1.1072893285330478,130.24000549316406,-0.03723687100050155
9594,2018-04-03,131.00666809082028,131.71333312988278,127.44667053222656,127.91666412353516,2206200.0,0.02917146550541938,-1.1174550707187598,-0.9946389453727352,35.87472788134146,40.01406692860188,0.6012789334567117,3.5706439858409738,4.489453434152864,3.8864790511253204,13.114773843219915,4.419998168945284,-1.2447148645423454,-2.786499786376993,-9.995964918371811,4.4229653456178255,-6.391232352374402,0.8182327796204163,5.816594313253972,72.94121210965201,48.1013125902563,3.6047325659974074,4,0.33333206176760655,2.258335113525419,3.926662445068388,5.099998474121122,-4.06999969482419,1,-0.04885248681725174,1.1320692441993048,127.2933349609375,-1.8605757867036448,130.7066650390625,-1.1074161012930908,128.41667175292972,-0.04885248681725174
9595,2018-04-04,132.15333557128906,132.37333679199222,128.64999389648438,129.19332885742188,1799400.0,0.008752741346523374,1.190195805639434,0.9579297454649692,41.294709569832435,38.28606557048667,-1.1613313551611952,2.4285119626976552,3.081590961441009,2.78066650073319,13.326442697301443,3.723342895507841,-1.7108581101186928,-1.5636657714843807,-8.810404291894713,5.683072748925952,-5.187035031689561,2.0597034887207997,3.807799360967067,96.52263674722506,70.2537938494253,3.6233692602051697,4,-1.9716682434082031,1.1116676330566406,2.7799949645996094,3.9533309936523438,-5.336669921875,2,-0.06389045308857688,-1.1174550707187598,131.00666809082028,1.1320692441993048,127.2933349609375,-1.8605757867036448,130.7066650390625,-0.06389045308857688
9596,2018-04-05,132.27333068847656,134.04666137695312,131.3699951171875,132.77000427246094,1773900.0,0.0009079991561982137,-1.324156023106683,-0.16779474913267384,40.561382814276854,37.00884338383725,-1.923023678213383,2.1294368854704544,2.6745951254305282,2.694655272333023,13.755183055147526,2.676666259765625,-2.1474833477903417,-1.2606704711914176,-8.456423059554254,5.935082117171419,-4.858546765372836,2.3372058229900006,2.8946469697068835,77.83334525427365,50.32473501220927,3.597876294181419,4,-2.226665496826172,0.9916725158691406,2.6599998474121094,3.8333358764648438,-5.2433319091796875,3,-0.06695731118920845,1.190195805639434,132.15333557128906,-1.1174550707187598,131.00666809082028,1.1320692441993048,127.2933349609375,-0.06695731118920845
9597,2018-04-06,128.57000732421878,132.22999572753906,128.26666259765622,131.14999389648438,2106300.0,-0.02799750595968331,-1.4874402658468817,5.1945314900153035,35.62621784095738,35.77610924354186,1.557966090381285,5.632170223951192,6.040141028804072,6.455906838571252,14.488923537252168,4.006668090820341,-2.703130875382584,-4.653327178955038,-12.152094424071265,2.8454400661612027,-8.402710801513166,-0.9039435563969107,5.8682656418178,31.541759053954532,2.4752701427529864,3.74938362255812,4,1.4766578674316122,4.694995880126925,6.40999221801755,7.536659240722628,-0.3766784667969034,4,-0.021207721751481667,-1.324156023106683,132.27333068847656,1.190195805639434,132.15333557128906,-1.1174550707187598,131.00666809082028,-0.021207721751481667
9598,2018-04-09,129.7066650390625,131.836669921875,128.86000061035156,129.61332702636722,1454700.0,0.008840768842591551,-2.7208579303241556,-0.03617771258914731,39.972759527794004,35.14651529364903,0.5116986580606522,3.8518550975290395,4.622670684485286,5.371441438294454,15.526956087935528,3.2666625976562216,-3.363226556302095,-2.982669067382801,-9.826030676483839,3.860692541718251,-6.404349871933334,0.439011737167732,4.339996337890625,34.24238851242784,3.4883249979300857,3.4216808045505234,4,0.3400001525878906,3.558338165283203,5.165000915527344,6.400001525878906,-3.1566619873047017,0,-0.026906850644247915,-1.4874402658468817,128.57000732421878,-1.324156023106683,132.27333068847656,1.190195805639434,132.15333557128906,-0.026906850644247915
9599,2018-04-10,129.38999938964844,131.38333129882812,129.10667419433594,130.88333129882812,2121900.0,-0.002441398437919129,-1.2103656955771354,-15.999182605857413,39.07634180798917,35.341039822095205,0.5309513503779044,3.6444438901613694,4.659585118150915,5.737657359144407,16.621085207508557,2.2766571044921875,-3.646635745098422,-2.848001098632807,-9.279163118464226,3.583160921198612,-6.063582108548502,0.36757991128288836,4.01666259765625,19.434896699560582,-11.4649066760477,3.215581009915706,4,0.6566658020019531,3.8750038146972656,4.920001983642578,6.716667175292969,-2.3499984741210938,1,-0.026354401799214,-2.7208579303241556,129.7066650390625,-1.4874402658468817,128.57000732421878,-1.324156023106683,132.27333068847656,-0.026354401799214
9600,2018-04-11,129.5433349609375,130.1199951171875,128.3800048828125,128.47999572753906,1772100.0,0.001185065090133497,-1.754629014530214,-0.7120582014366436,39.750552844719536,35.73119152972995,0.2999427200026048,2.984106331519257,4.253568097229788,5.638353652918852,18.276806640865047,1.739990234375,-3.6623552125540755,-2.275665283203125,-8.220785848062519,3.669455281656255,-5.248225565632822,0.696894999226572,3.274527587890617,22.087761815004686,-8.557186697733663,2.972560282429691,4,0.5033302307128906,3.721668243408203,4.271663665771484,6.563331604003906,-2.8000030517578125,2,-0.020121965871323422,-1.2103656955771354,129.38999938964844,-2.7208579303241556,129.7066650390625,-1.4874402658468817,128.57000732421878,-0.020121965871323422
9601,2018-04-12,128.88333129882812,130.80999755859378,128.63333129882812,130.09333801269528,1501500.0,-0.005094848471427715,-1.545798495542878,-1.1379310344827318,45.446819401241996,37.93859455149145,1.1545127429372997,3.2220274324682237,4.641885981659641,6.365971858444254,19.85844029216071,2.1766662597656534,-3.836584430388882,-2.562835693359375,-8.243547876702479,3.1178764899837432,-5.403191785030941,0.2775203983121912,3.3928357666015643,15.559345655865487,-17.99312659809901,2.840356091671557,4,1.1633338928222656,4.381671905517578,4.931667327880859,7.223335266113281,0.3066711425780966,3,-0.016035166290218728,-1.754629014530214,129.5433349609375,-1.2103656955771354,129.38999938964844,-2.7208579303241556,129.7066650390625,-0.016035166290218728
9602,2018-04-13,128.47666931152344,130.27667236328122,128.1199951171875,129.36332702636722,1736700.0,-0.003155272161314615,-1.6958362738178896,0.73277090505559,47.780925272997386,40.59827077346114,1.3539682884116075,3.137424489334933,4.812205723465809,6.827552734145769,21.47722458782751,2.1566772460937216,-3.699885933926936,-2.555497741699213,-7.796498196414461,2.6855027130160494,-5.175997969056851,0.06500248565842526,3.301137909179687,9.596594081518704,-26.615454721195505,2.6205002273576303,4,2.2699966430664062,4.788333892822266,4.924163818359375,7.629997253417969,1.7866668701171875,4,-0.011260180856017876,-1.545798495542878,128.88333129882812,-1.754629014530214,129.5433349609375,-1.2103656955771354,129.38999938964844,-0.011260180856017876
9603,2018-04-16,129.30332946777344,129.83332824707028,128.71333312988278,129.24333190917972,2132700.0,0.006434321193722337,1.0000000000001015,-0.0676671026364358,44.458473057354276,41.55202023746256,0.9414089938691177,1.8512148402446087,3.8074513869196664,6.066764601683701,23.18348999832024,1.3566589355468466,-3.3541180797232073,-1.3768371582031307,-6.028394086248682,3.2747197698424344,-3.7026156222259203,0.948941305819659,2.015986695781237,36.26149084005873,-0.3761864156361554,2.3257784640227817,4,1.779998779296875,3.9616737365722656,4.097503662109375,6.803337097167969,-3.9799957275390625,0,-0.008584470445737513,-1.6958362738178896,128.47666931152344,-1.545798495542878,128.88333129882812,-1.754629014530214,129.5433349609375,-0.008584470445737513
9604,2018-04-17,132.80667114257812,133.25,129.74333190917972,130.11666870117188,2817900.0,0.027093978857503753,-1.0407324198804928,44.835198372350845,55.52843706102716,43.13354551426197,-2.5476650472648146,-1.9326206386609783,0.2597665152635784,2.6465566110091743,23.900182975689727,3.9466705322265625,-2.8690677706545387,2.24167098999024,-2.04807172855368,6.53141370853416,0.09679963071826592,4.386542349262214,-6.760002136230469,91.35812016656753,49.690266111954855,2.1448713592719617,4,-1.7233428955078125,0.4216651916503906,1.5091629028320312,3.2999954223632812,-4.639999389648409,1,-0.04711109793651336,1.0000000000001015,129.30332946777344,-1.6958362738178896,128.47666931152344,-1.545798495542878,128.88333129882812,-0.04711109793651336
9605,2018-04-18,133.62666320800778,134.73666381835938,132.40333557128906,132.66667175292972,1866300.0,0.006174328882540436,-2.139012624448322,0.35687382297549675,61.728952314997954,45.48549768100876,-3.505307918953264,-3.0405557072415377,-0.48956939022579604,1.9023237246467772,24.462622848658416,2.3333282470703125,-1.9768613096912873,3.1454963684081747,-0.806596888725096,7.0975896255414455,1.1694497398415535,5.121542996974796,-7.435927581787084,83.22417729400598,35.158622996088965,1.9760466285666343,4,-2.1983337402343466,-0.8049964904784872,0.6891708374023722,2.480003356933622,-4.800003051757784,2,-0.049291527112575007,-1.0407324198804928,132.80667114257812,1.0000000000001015,129.30332946777344,-1.6958362738178896,128.47666931152344,-0.049291527112575007
9606,2018-04-19,132.06333923339844,134.80000305175778,131.72000122070312,133.57000732421878,1991400.0,-0.011699191890886529,-1.8084985007965346,-1.5694598976381682,53.15751007330628,47.43341904015864,-2.2069926135570768,-1.8072139044782602,1.0012212397827511,3.530796843370524,25.20374408127238,3.080001831054659,-1.6216734165744526,1.7328384399414176,-1.6736924640177335,5.139369343900569,0.029572987961842045,3.436103891920993,-5.530766479492186,59.03202742923999,11.190218221012628,1.703265451979573,4,-0.6033401489257812,0.21165847778320312,2.2524948120117188,4.043327331542969,-1.3133392333984375,3,-0.04028375592424316,-2.139012624448322,133.62666320800778,-1.0407324198804928,132.80667114257812,1.0000000000001015,129.30332946777344,-0.04028375592424316
9607,2018-04-20,130.79666137695312,132.52667236328122,130.07000732421878,132.52667236328122,1930500.0,-0.009591441983809679,1.8400571539452375,1.1482362949534235,59.05877785370802,49.554087743037975,-0.6607308593632695,-0.5893951932343668,2.1954852897632122,4.837450743355021,24.955462221948256,2.456665039062443,-1.548876993136588,0.47799453735350994,-2.919889387741449,3.875878462448469,-1.2209474251939696,2.1769364999009895,-3.7680428051757815,34.227718503068935,-16.630139339963613,1.6989419625474775,4,0.6633377075195312,0.7916755676269531,3.5191726684570312,5.310005187988281,-1.47332763671875,4,-0.012283638730781865,-1.8084985007965346,132.06333923339844,-2.139012624448322,133.62666320800778,-1.0407324198804928,132.80667114257812,-0.012283638730781865
9608,2018-04-23,129.23666381835938,130.66667175292972,129.02333068847656,130.64999389648438,2231100.0,-0.011926891269020024,1.2718700559012264,0.8169486143696442,44.84963924963931,50.19556523655466,0.9226078983739399,1.0034082844537693,3.8335576654571355,6.44909034095312,24.370093462228272,1.7733306884765625,-1.5164362202490054,-1.0701698303222713,-4.482068629706532,2.3417289690619754,-2.7761192300143875,0.6357795693698449,-1.741762177783201,3.693010724285506,-42.53851243934351,1.7059493996921244,4,2.2233352661132812,2.3066673278808594,5.079170227050781,6.870002746582031,-0.8199920654296591,0,0.007944126170915666,1.8400571539452375,130.79666137695312,-1.8084985007965346,132.06333923339844,-2.139012624448322,133.62666320800778,0.007944126170915666
9609,2018-04-24,123.02666473388672,129.25666809082028,122.12000274658205,127.20333099365234,7386300.0,-0.04805137258263448,-1.3828637660484993,2.95519519778891,29.48752551089511,49.05522886612972,6.856028031609725,6.887917042098309,9.930617803441976,12.636131907638799,24.380896246645964,7.136665344238239,-1.156749536774555,-6.849335861206043,-11.501382597470837,-2.197289124941264,-9.175359229338426,-4.523312493073647,11.773338317871065,7.150330958072539,-31.36808732058074,2.326023368132392,4,5.433338165283203,6.350002288818359,11.585838317871094,13.080001831054688,3.3899993896484375,1,0.018668058760395345,1.2718700559012264,129.23666381835938,1.8400571539452375,130.79666137695312,-1.8084985007965346,132.06333923339844,0.018668058760395345
9610,2018-04-25,124.23999786376952,125.6266632080078,121.7866668701172,122.6500015258789,3668400.0,0.00986235896508525,-1.3155763913489567,-0.3806855130387732,32.79061276136986,47.6489836839217,5.376724456046489,5.483155049742422,8.56421313498224,11.425717723014188,24.745110606455608,3.8399963378905966,-0.9992425860496041,-5.33600234985353,-10.62012618036563,-0.05187851934144305,-7.97806426510958,-2.6939404345974793,10.306405181884756,18.85243691093997,-14.0859586605577,2.6420619152560443,4,4.053337097167983,4.970001220703139,10.747505187988295,11.86666870117189,4.426673889160199,2,0.03160555341819826,-1.3828637660484993,123.02666473388672,1.2718700559012264,129.23666381835938,1.8400571539452375,130.79666137695312,0.03160555341819826
9611,2018-04-26,123.75666809082031,124.77333068847656,121.9633331298828,124.45333099365234,3774000.0,-0.0038902912206999485,3.2044988841260724,-0.43815377823842544,38.03840941374173,46.566481921782184,5.650579249942496,5.90207103167873,8.863455279281027,11.880125451897186,24.770396716663438,2.809997558593764,-0.804051236856111,-5.58633193969726,-11.463390536004681,0.29072665661016117,-8.524861237850985,-2.6478026415435494,10.27934550781248,18.342646304576014,-14.162181192919974,2.938529298153711,4,4.5366668701171875,5.453330993652344,12.232501983642578,12.349998474121094,5.193328857421903,3,0.04096742538114406,-1.3155763913489567,124.23999786376952,-1.3828637660484993,123.02666473388672,1.2718700559012264,129.23666381835938,0.04096742538114406
9612,2018-04-27,125.04666900634766,125.60333251953124,123.09666442871094,123.75666809082031,2651700.0,0.010423688156994126,1.0859975429273578,-1.851685959282906,38.507074002781,45.90521536016293,4.272125700638014,4.39144773894526,7.40163550534578,10.591562479311818,25.057455165757286,2.5066680908202983,-0.6178167623510262,-4.013331222534191,-10.153127799744595,2.1264653546762275,-7.083229511139393,-0.9434329339289889,8.499370723144523,36.71171558182671,4.243816370456997,3.069898288605208,4,3.2466659545898438,3.2466659545898438,11.02750015258789,11.05999755859375,5.096656799316406,4,0.04560961950424147,3.2044988841260724,123.75666809082031,-1.3155763913489567,124.23999786376952,-1.3828637660484993,123.02666473388672,0.04560961950424147
9613,2018-04-30,122.55332946777344,126.56999969482422,122.5199966430664,125.00333404541016,2572500.0,-0.019939271940523695,-2.2185409182544373,-1.8992270068546218,34.773561578567765,43.59911808433411,6.378000006700773,6.863358342969917,9.73974984412149,13.008732609222534,24.460350338117482,4.0500030517578125,-0.6621230001154004,-6.269670486450195,-13.031070375230343,0.49172940232993767,-9.650370430840269,-2.8889705420601217,10.522335347343756,10.263219175004055,-22.867913338997354,3.3806999443900683,4,5.7400054931640625,5.7400054931640625,12.688339233398438,13.553337097167969,9.3033447265625,0,0.055241292112273355,1.0859975429273578,125.04666900634766,3.2044988841260724,123.75666809082031,-1.3155763913489567,124.23999786376952,0.055241292112273355
9614,2018-05-01,124.6066665649414,124.6933364868164,120.7866668701172,121.36333465576172,3220200.0,0.016754641478001764,1.286827590826868,-1.3238064690916678,39.86310327443604,41.169579302049456,3.396329719007923,4.538664862892119,7.538844395938611,10.897737623534368,24.14965873467438,3.9066696166992045,-0.7111323611578371,-3.8963333129882756,-10.826277034309157,3.033610408332592,-7.361305173648702,-0.4313614523278346,8.017438332375775,66.05187373109078,30.221612232352676,3.464971860660435,5,3.1866683959960938,3.1866683959960938,10.000831604003906,11.5,7.086662292480469,1,0.03057625481059345,-2.2185409182544373,122.55332946777344,1.0859975429273578,125.04666900634766,3.2044988841260724,123.75666809082031,0.03057625481059345
9615,2018-05-02,123.70999908447266,124.77333068847656,123.58000183105469,124.75,2925000.0,-0.007195983210107282,1.196319621430728,-0.320658182588036,39.479393028598096,39.649788519304096,3.060200104713573,5.028141167226238,8.334981843544199,11.754153457493317,24.113048205536852,1.193328857421875,-0.7754892234781039,-4.370833969116205,-11.392574333510595,2.6509063952781844,-7.881704151313414,-0.8599637869190104,8.203859531212515,50.54753552945572,11.651105849817831,3.510870182197198,5,2.9466705322265625,4.083335876464844,10.624164581298828,12.39666748046875,8.973335266113281,2,0.02187911291806177,1.286827590826868,124.6066665649414,-2.2185409182544373,122.55332946777344,1.0859975429273578,125.04666900634766,0.02187911291806177
9616,2018-05-03,123.41666412353516,124.23999786376952,121.8933334350586,123.62000274658205,2064900.0,-0.002371149972583919,2.2517390844698615,0.1955177346587086,39.6622075966193,37.494614046294245,2.2328233662016714,4.873819438374653,8.517362262192705,11.977020063087224,24.937616357303742,2.3466644287109233,-1.4589933840761518,-4.2213356018066435,-11.246903757082038,2.804232553468765,-7.734119679444348,-0.7085515241689393,7.829562987415926,45.47546083086079,2.754126637791181,3.5127840776377015,5,2.3100051879883097,4.376670837402344,10.574169158935547,12.69000244140625,9.423332214355469,3,0.042538887812909154,1.196319621430728,123.70999908447266,1.286827590826868,124.6066665649414,-2.2185409182544373,122.55332946777344,0.042538887812909154
9617,2018-05-04,125.84333038330078,127.0566635131836,122.66000366210938,123.06666564941406,1836900.0,0.01966238738503434,-1.4494003787081844,-13.655372955124365,43.364872120872484,37.32963992087571,-1.0844000537585288,2.3530453841379995,5.9868461098722605,9.480613687926393,24.587618302620264,4.396659851074219,-2.388426420949699,-1.6583354949951143,-8.713514243476851,5.396843253486608,-5.185924869235976,1.869253879245747,4.7753231132002725,80.64858405905905,35.57714222038041,3.527589374240863,5,-0.8216629028320312,1.9500045776367188,7.652500152587891,10.263336181640625,8.303337097167997,4,0.024686779628916078,2.2517390844698615,123.41666412353516,1.196319621430728,123.70999908447266,1.286827590826868,124.6066665649414,0.024686779628916078
9618,2018-05-07,126.21666717529295,126.68333435058594,125.14666748046876,125.91666412353516,1585800.0,0.002966679210213652,1.4918840005938305,0.10804439156680617,35.638523038983635,38.01308409066332,-2.1581236822646446,1.7969724510584655,5.519163819029259,9.044801240650187,24.21870591815698,1.5366668701171733,-3.030287738920066,-1.110498809814473,-8.108454077870917,5.887456458241957,-4.609476443842695,2.388478824213749,3.812067123625056,86.60292204750158,45.42894902398516,3.4989776340282153,5,-2.295001983642564,1.5766677856445455,7.1774978637695455,9.889999389648452,5.8333358764648295,0,0.03111046043481447,-1.4494003787081844,125.84333038330078,2.2517390844698615,123.41666412353516,1.196319621430728,123.70999908447266,0.03111046043481447
9619,2018-05-08,125.9800033569336,127.62999725341795,125.51333618164062,125.6500015258789,1476600.0,-0.0018750599556767167,-6.0165655032877625,1.0999949137887708,32.90103525659289,38.02535325679921,-1.6298709349158003,1.8604557962909354,5.592311042284763,9.220917380137337,23.697695747335924,2.1166610717773295,-3.7829720305935837,-1.1766628265380916,-8.129015052941128,5.775689399864945,-4.65283893973961,2.2995132866634265,3.4942068962563724,71.23774464168888,33.92121104599685,3.4761761132015203,5,-1.7716712951660156,1.8133316040039062,6.322498321533203,9.369998931884766,7.753334045410185,1,0.0466476478870399,1.4918840005938305,126.21666717529295,-1.4494003787081844,125.84333038330078,2.2517390844698615,123.41666412353516,0.0466476478870399
9620,2018-05-09,126.9366683959961,127.45999908447266,125.11333465576172,126.61666870117188,1536900.0,0.007593784835455475,2.434157125232372,0.9696906644472187,38.21636437288138,38.045126030036954,-2.418072001482315,0.7362403969963793,4.531347723359772,8.217009273313522,22.999573999366707,2.3466644287109375,-4.123296245536551,-0.08966445922851562,-6.950762770477894,6.771433852020849,-3.5202136148531906,3.3408846963961736,2.0162892542095108,87.91407550843468,51.140803458061825,3.4305491556246825,5,-2.7283363342285156,0.8566665649414062,5.365833282470703,8.413333892822266,7.099998474121122,2,0.03747270604729236,-6.0165655032877625,125.9800033569336,1.4918840005938305,126.21666717529295,-1.4494003787081844,125.84333038330078,0.03747270604729236
9621,2018-05-10,126.81666564941406,127.66666412353516,126.11333465576172,127.1233367919922,1753800.0,-0.0009453749503466335,1.2296715692179645,-0.9583482345087825,40.34294498470539,38.249111694695216,-2.032053470165309,0.7309514087683056,4.5201887638057485,8.31637420391013,22.563969589829153,1.5533294677734375,-3.5469789838636956,-0.10633392333984659,-6.9116978208967055,6.6990299742170265,-3.509015872118283,3.29634802543859,1.6463145539862296,83.0226459199705,44.03016583638497,3.4026819487784334,5,-2.5900001525878906,0.9766693115234375,4.906669616699219,8.533336639404297,5.9633331298828125,3,0.046261023116554334,2.434157125232372,126.9366683959961,-6.0165655032877625,125.9800033569336,1.4918840005938305,126.21666717529295,0.046261023116554334
9622,2018-05-11,127.02999877929688,128.40666198730472,126.4800033569336,126.4800033569336,1656300.0,0.0016822168347538913,-6.006089694683065,-1.7934371579260786,44.27138130791363,39.30442499795586,-2.1618016513390472,0.4254957090774951,4.229950772509227,8.06432684424118,21.852345307552945,1.9266586303711222,-3.091300163634372,0.17933273315429688,-6.587141289755721,6.9458067560643,-3.203904278300712,3.5625697446093056,-6.243331909179673,58.19840940733809,14.131857277326347,3.383237011455003,5,-2.433334350585909,0.763336181640625,4.625835418701172,8.320003509521484,5.506668090820341,4,0.04573720864697561,1.2296715692179645,126.81666564941406,2.434157125232372,126.9366683959961,-6.0165655032877625,125.9800033569336,0.04573720864697561
9623,2018-05-14,128.19332885742188,128.32666015625,127.17666625976562,127.3766632080078,1833600.0,0.009157916156058432,1.1230756229136443,1.4848589937438703,68.17540369656862,42.4502361559706,-2.727823356142636,-0.8698545179075268,3.069025355510064,6.845608362953328,21.10226396480403,1.296661376953125,-2.7421435651239108,1.398162841796875,-5.30148587381953,8.09781155741328,-1.9516615160113133,4.7479871996050775,-7.254262084960928,93.52226157905508,42.93598998200918,3.349824357808201,5,-3.04333114624022,-0.399993896484375,3.462505340576172,7.156673431396484,4.44000244140625,0,0.046440315390111175,-6.006089694683065,127.02999877929688,1.2296715692179645,126.81666564941406,2.434157125232372,126.9366683959961,0.046440315390111175
9624,2018-05-15,126.5500030517578,128.21000671386722,126.24666595458984,127.84666442871094,2072700.0,-0.012819121090862695,-1.0630526628025665,-1.5877506025672063,57.88756603212266,44.49558871191777,-0.871492448697964,0.2958735495424776,4.664976156454983,8.403628483567857,21.981682534269588,1.9633407592773722,-2.5172776481303174,0.06767044067380823,-6.005042601549846,6.140383482897462,-2.968686080438019,3.1040269617856353,-5.461584374999973,43.62361379131325,-10.523335240181837,3.0363565211118284,5,-1.4000053405761435,1.2433319091797017,5.105831146240249,8.799999237060561,5.243331909179702,1,0.04346108152799122,1.1230756229136443,128.19332885742188,-6.006089694683065,127.02999877929688,1.2296715692179645,126.81666564941406,0.04346108152799122
9625,2018-05-16,127.04000091552734,127.58333587646484,125.6933364868164,126.5500030517578,2276700.0,0.0038719703828782315,1.3974605263794597,-0.3778919249688223,61.2059129103403,46.889333746775655,-0.9381064378385133,-0.7514065784706929,4.04710500722166,7.817161915980847,23.5432590836106,1.8899993896484375,-1.9289555227404946,0.8870014190673885,-4.186564456486849,5.960567294621612,-1.649781518709716,3.423784356844507,-5.805217372558587,49.631510427649836,-8.670825526904217,2.5367829377771147,5,-1.5066680908202983,0.7533340454101562,4.615833282470703,7.801670074462891,5.003334045410156,2,0.05268684224323206,-1.0630526628025665,126.5500030517578,1.1230756229136443,128.19332885742188,-6.006089694683065,127.02999877929688,0.05268684224323206
9626,2018-05-17,126.74333190917969,127.5199966430664,126.07666778564452,126.27999877929688,1168500.0,-0.002335240902154312,-2.3180159955099566,0.9455819384974424,56.21184721623993,48.31677542403871,-0.1340177061898089,-0.9209523817618646,4.1370666503352425,8.0296135351403,24.949285179966623,1.4433288574218892,-1.583457500038378,0.8563327789306641,-3.4054024359795676,5.118067993840896,-1.2745348285244518,2.98720038638578,-5.365110797324206,38.697731701350115,-21.413008932520384,2.130867607455118,5,0.016666412353529836,1.0500030517578125,4.912502288818359,7.498332977294922,4.9066619873046875,3,0.05754413152215143,1.3974605263794597,127.04000091552734,-1.0630526628025665,126.5500030517578,1.1230756229136443,128.19332885742188,0.05754413152215143
9627,2018-05-18,129.19000244140622,129.59666442871094,126.38333129882812,126.70999908447266,2303100.0,0.019304136125912752,-1.0510600375463124,5.352527581096596,74.38160424689858,52.62156222491815,-2.2976629019308206,-3.6829901774615905,1.5449308346760233,5.503794908408878,25.540525582996036,3.2133331298828125,-1.0627702806421269,3.3833362579345447,-0.5355067050241757,7.302179220893265,1.4239147764551774,5.342757739413912,-7.6712125120417625,89.58165971810872,22.20859818424698,1.9594214814793631,5,-1.8350028991698935,-1.3966674804687216,2.4658317565918253,5.051662445068388,4.406661987304716,4,0.02778849965204455,-2.3180159955099566,126.74333190917969,1.3974605263794597,127.04000091552734,-1.0630526628025665,126.5500030517578,0.02778849965204455
9628,2018-05-21,130.26333618164062,131.43666076660156,129.30999755859378,129.66667175292972,1965900.0,0.008308179580081676,-2.2467822906597132,0.24059016978455347,72.39378799218818,57.00964586220651,-3.058214742772975,-4.928132401230087,0.15496507216298028,4.365798964619756,25.63591505620421,2.246658325195341,-0.4512468431115053,4.405336380004883,0.276066298214829,8.53460646179495,2.340701339109856,6.46997142089991,-8.4214312723023,79.57063665914353,11.533488118851153,2.0646350408950336,5,-1.9883384704589844,-2.470001220703125,1.7424983978271484,3.1499977111816406,2.57666015625,0,0.01745180766218546,-1.0510600375463124,129.19000244140622,-2.3180159955099566,126.74333190917969,1.3974605263794597,127.04000091552734,0.01745180766218546
9629,2018-05-22,125.32333374023438,130.83999633789062,125.00666809082031,130.36000061035156,3249000.0,-0.037923199161104315,-1.057612039107724,-8.44137278469723,54.8380690644809,58.85650193905091,1.987891306304121,0.20316941096125163,4.777912708846884,9.218090514460584,24.523105833435423,5.8333282470703125,-0.20492392319769692,-0.6494995117187443,-4.569685175819643,3.2706861523821544,-2.6095923437691937,1.310593320331705,-2.9057434794602557,4.9248213082231445,-62.62615192512976,1.9600928320504487,5,2.8983306884765625,2.470001220703125,6.850831985473633,8.09000015258789,9.633331298828125,1,0.05832910233417232,-2.2467822906597132,130.26333618164062,-1.0510600375463124,129.19000244140622,-2.3180159955099566,126.74333190917969,0.05832910233417232
9630,2018-05-23,128.16667175292972,128.16667175292972,125.2699966430664,125.33333587646484,3694800.0,0.02268801768862061,1.0447100069741575,-0.5625418455358254,62.35479578241508,61.302263138796434,-0.7404930066339972,-2.4568738949243425,1.659926739473434,6.287409810782975,23.2867775918079,2.8966751098633097,0.29685095717886156,1.9975048065185774,-1.9504882822903085,5.945497895327449,0.023508262114148692,3.9715013509230204,-5.207937261805952,49.14474745844808,-20.32293610411051,1.973996544404437,5,0.05499267578122158,-0.3733367919922159,3.989160537719698,5.098331451415987,7.690002441406222,2,0.028296460838110882,-1.057612039107724,125.32333374023438,-2.2467822906597132,130.26333618164062,-1.0510600375463124,129.19000244140622,0.028296460838110882
9631,2018-05-24,128.82666015625,129.19000244140622,126.10333251953124,127.69667053222656,3125700.0,0.005149454177858059,2.3249451425472802,0.39881950933163474,58.54496282689539,62.888216640905505,-1.2129325799665054,-2.8644161918043096,0.7783405594937562,5.559156772737936,21.838378068748497,3.086669921874986,0.9310962914541818,2.403993606567383,-1.5428495888572513,6.350836801992031,0.43057200885505154,4.3774152042797,-5.3592500885975625,59.408964489458846,-8.287318681395796,1.973421597712323,5,-0.6049957275390625,-1.0333251953125,3.298337936401367,4.438343048095703,6.760009765625,3,0.02496901495999415,1.0447100069741575,128.16667175292972,-1.057612039107724,125.32333374023438,-2.2467822906597132,130.26333618164062,0.02496901495999415
9632,2018-05-25,130.75,131.03334045410156,128.57666015625,128.68333435058594,2874000.0,0.01492967248717969,-1.1549694491477216,1.8289244480453717,61.92564268169963,62.19379875036451,-2.853135071209607,-4.5730304934375,-1.3622491810999122,3.558563444639219,20.427911482975652,2.4566802978515625,1.4188496734123248,4.0421669006347685,-0.29128947053251864,8.375623271802041,1.875438715051132,6.208895086218405,-6.804434890410619,89.3209712479473,23.024164195474967,2.1667281855836373,5,-2.5283355712890625,-4.093330383300781,1.1174983978271484,2.515003204345703,4.8933258056640625,4,0.006883318519957049,2.3249451425472802,128.82666015625,1.0447100069741575,128.16667175292972,-1.057612039107724,125.32333374023438,0.006883318519957049
9633,2018-05-29,129.32333374023438,130.46333312988278,128.60000610351562,129.70333862304688,3083700.0,-0.01091140542841773,-1.040146351242952,-0.18387342089913689,58.27693762921588,62.23706226115265,-1.3961398882658358,-2.754385993218733,-0.16056512456754035,4.890060595179335,19.35234781509066,2.149993896484375,1.8395143572759025,2.2770004272460938,-1.7358422417453596,6.289843096237547,0.2705790927503813,4.28342176174182,-4.928302891224263,71.6260216120963,5.708247664363299,2.0064213344957254,5,-1.1016693115234375,-3.211669921875,2.200834274291992,3.941669464111328,7.296661376953125,1,0.033043771490303575,-1.1549694491477216,130.75,2.3249451425472802,128.82666015625,1.0447100069741575,128.16667175292972,0.033043771490303575
9634,2018-05-30,128.41667175292972,130.0,127.08333587646484,129.47999572753906,2177700.0,-0.007010815148995708,1.7733742491512143,2.798185030517111,53.67307376973138,61.400080134418324,-0.21997811783000998,-1.6312898567012155,0.5457007562038996,5.707343820999995,18.001288090220296,2.9166641235351562,2.135900493125476,1.1798381805420206,-2.7050543257458344,5.064730686829876,-0.7626080726019211,3.122284433685948,-3.599143108864112,54.5980807849486,-8.184641523005006,1.9424462531439304,5,-0.19500732421877842,-2.305007934570341,3.0849933624267294,4.848331451415987,9.443328857421847,2,0.034445095987780006,-1.040146351242952,129.32333374023438,-1.1549694491477216,130.75,2.3249451425472802,128.82666015625,0.034445095987780006
9635,2018-05-31,126.41666412353516,128.99333190917972,126.32333374023438,128.52333068847656,4695900.0,-0.015574361195425768,-1.3284928690480002,1.9812085641305812,49.09200614184787,60.608986681708096,1.8800141887083157,0.6133374450023439,2.3117077616163613,7.559875766581001,16.698920413136676,2.669998168945341,1.8420541047183576,-0.9555027008056669,-4.496441206156334,2.585435804545,-2.7259719534810074,0.8149665518696736,-1.2019875521174015,6.355600399885134,-51.6417213008136,1.7704692526753334,5,1.8050003051757812,-0.30500030517578125,2.5016708374023438,4.885005950927763,11.973335266113281,3,0.06755439225308146,1.7733742491512143,128.41667175292972,-1.040146351242952,129.32333374023438,-1.1549694491477216,130.75,0.06755439225308146
9636,2018-06-01,128.66667175292972,129.55999755859378,127.0566635131836,127.22666931152344,2011800.0,0.017798346800195874,-1.8127126998413998,-0.683545495699425,53.400760297143705,58.277781798401996,-0.07652370478385251,-1.2892886709549032,-0.14367244510296473,5.161524579191365,14.868228146097573,3.143333435058622,1.9009132261357848,1.0320045471191719,-2.018734052227529,4.082743146465887,-0.49336475255418577,2.5573738467925295,-3.0786761298009395,49.752328500851014,-7.8800155380939145,1.5253692996733574,6,-0.4450073242187784,-2.555007934570341,0.0849952697753622,2.4683303833007812,10.959991455078068,4,0.05588084578120367,-1.3284928690480002,126.41666412353516,1.7733742491512143,128.41667175292972,-1.040146351242952,129.32333374023438,0.05588084578120367
9637,2018-06-04,128.94999694824222,129.38333129882812,127.66666412353516,129.01666259765622,1275000.0,0.0022020092029468863,3.2916515668809248,-0.046295511380453826,51.631922482283514,55.97090785285703,-0.4441847089906332,-1.3997000550113796,-0.5029640703327232,4.728879517615695,14.11800199281881,1.7166671752929688,1.8814228817478096,1.1599964141846044,-1.8222992176609694,4.142292046030192,-0.3311514017381967,2.6511442301073913,-3.0110814165050783,63.44598056162785,9.92577856325206,1.4911478159227929,6,-0.9299926757812784,-2.838333129882841,-0.1983299255371378,2.1850051879882812,9.476669311523409,0,0.05146702699261474,-1.8127126998413998,128.66667175292972,-1.3284928690480002,126.41666412353516,1.7733742491512143,128.41667175292972,0.05146702699261474
9638,2018-06-05,130.14332580566406,130.54666137695312,128.49333190917972,128.97999572753906,1653000.0,0.009254198415381332,1.0845971527271876,-17.45021744107691,57.90320112333308,56.31147808161839,-1.850977323021084,-2.4071879849461197,-1.7096674651892556,3.4165627312717675,13.155840860331258,2.053329467773409,2.026689309247388,2.1569923400878963,-0.9051274604460104,5.219112140621803,0.6259324398209571,3.6880522403548497,-3.874545559835056,90.44981573813136,34.20395034877333,1.531059900266951,6,-1.9916572570800781,-4.0316619873046875,-1.8499908447265625,0.9916763305664347,7.883346557617159,1,0.042261099183932505,3.2916515668809248,128.94999694824222,-1.8127126998413998,128.66667175292972,-1.3284928690480002,126.41666412353516,0.042261099183932505
9639,2018-06-06,131.85667419433594,131.90666198730472,128.42666625976562,130.16999816894528,1890300.0,0.013165088398235048,2.8955504312920763,1.4498688352571074,60.05287812204324,56.055709452688184,-2.838622254247298,-3.855363650684126,-3.486713117070252,1.5619520411353847,12.514191223895232,3.479995727539091,1.7313755406212863,3.5765071868896428,0.21210662899875388,6.940907744780532,1.894306907944184,5.258707465835087,-5.277821117260572,99.10469542973749,40.286266595992224,1.682200278945446,6,-2.8516769409179688,-5.510009765624972,-3.5633392333984375,-0.7216720581054403,7.606658935546847,2,0.036124989136546715,1.0845971527271876,130.14332580566406,3.2916515668809248,128.94999694824222,-1.8127126998413998,128.66667175292972,0.036124989136546715
9640,2018-06-07,131.69332885742188,132.75,131.16999816894528,131.78999328613278,1420800.0,-0.0012388097751754312,-1.763869796740827,-0.05731060811664795,60.38895450422984,56.26059741683646,-2.3718358698522763,-3.4966655654899625,-3.3450363005224233,1.5418397072265861,11.835599086342757,1.580001831054716,1.3998973030176103,3.175328826904291,-0.45145899789682176,6.802116651705404,1.3619349145037347,4.988722739304848,-4.688251067528157,81.44021269382247,19.247305249558963,1.8133939124005567,6,-2.1566619873046875,-4.371662139892578,-3.899993896484375,-1.0583267211913778,7.256668090820341,3,0.04682599951289901,2.8955504312920763,131.85667419433594,1.0845971527271876,130.14332580566406,3.2916515668809248,128.94999694824222,0.04682599951289901
9641,2018-06-08,132.68333435058594,132.73333740234378,131.21665954589844,132.01333618164062,1461000.0,0.007517506784537886,2.939401145393438,-6.931176006316166,57.80922539131579,55.80321771790492,-3.081268844833403,-4.242115036052752,-4.286872632421421,0.42001274076773143,11.207287784827109,1.516677856445341,1.7277423025294354,3.8720008850097543,-0.10726467505605797,7.851266445075581,1.8823681049768481,5.86163366504266,-5.1037643396815895,98.68854525779585,38.30941899323851,1.989632780032913,6,-3.14666748046875,-5.361667633056641,-5.458332061767578,-2.0483322143554403,8.770004272460938,4,0.04300965955516256,-1.763869796740827,131.69332885742188,2.8955504312920763,131.85667419433594,1.0845971527271876,130.14332580566406,0.04300965955516256
9642,2018-06-11,132.83999633789062,133.25999450683594,131.78334045410156,132.52667236328122,1243800.0,0.0011807209102143723,1.5607006773920407,0.4676490013437305,56.006193139742585,55.55091277463011,-3.2523017800165803,-4.154175650836493,-4.466376511598924,0.11476206741482997,10.930596974336021,1.476654052734375,1.6836470986858956,3.7381629943847656,-0.5312706197447596,8.007596608514305,1.603446187320003,5.872879801449528,-4.743383328076703,91.31037356711927,31.980824849350284,2.1347168070647697,6,-3.0483322143554688,-4.879997253417969,-6.079994201660142,-2.204994201660128,9.336669921875,0,0.05108903234877138,2.939401145393438,132.68333435058594,-1.763869796740827,131.69332885742188,2.8955504312920763,131.85667419433594,0.05108903234877138
9643,2018-06-12,134.14666748046878,134.37666320800778,132.80000305175778,133.33332824707028,2345100.0,0.009836428625415783,1.4764347086245397,2.59584104412189,74.76141945042761,57.89406229470747,-4.249736545087927,-5.261741537420448,-5.671138197795557,-1.3547394944259281,10.785030429568385,1.57666015625,1.74846295930206,4.74716720581057,-0.05274858536157012,9.54708299698271,2.3472093102244855,7.1471251013966395,-5.430448691012202,96.13452360497506,28.687048602258358,2.399957895586073,6,-3.7966690063476847,-4.455001831054716,-7.739166259765653,-3.5116653442382812,8.880004882812472,1,0.03190536790576615,1.5607006773920407,132.83999633789062,2.939401145393438,132.68333435058594,-1.763869796740827,131.69332885742188,0.03190536790576615
9644,2018-06-13,132.05000305175778,134.25666809082028,131.67333984375,134.0,2662800.0,-0.01562964230189512,1.0974250017034761,-2.397519839408531,61.37471049011288,59.25880722229247,-1.7695737331443127,-2.8795394965468404,-3.6145367247768547,0.5650364862813433,10.14010354333122,2.583328247070284,1.5281008294684852,2.3755027770995696,-2.366897029776595,7.117902583975734,0.004302873661487183,4.746702680537652,-2.5413220437040422,27.442993642696717,-40.571472076961626,2.371199903438085,6,-1.333339691162081,-2.3583374023437216,-6.192502975463839,-1.415000915527287,9.989990234375028,2,0.04526065258158951,1.4764347086245397,134.14666748046878,1.5607006773920407,132.83999633789062,2.939401145393438,132.68333435058594,0.04526065258158951
9645,2018-06-14,133.73333740234378,134.08000183105472,131.76333618164062,132.53666687011722,1346100.0,0.01274770398851266,1.451498833388532,-0.6136781564223863,63.55932489266438,60.387536621794766,-2.5768783994365947,-4.253810119939203,-5.356165725951257,-1.2679263678642485,9.281372358113321,2.316665649414091,1.5314141090426574,3.7241703033447493,-1.1774454334627364,8.62578604015225,1.2733624349409922,6.174978171748492,-3.543138886296475,79.64161202159568,10.103269234849293,2.450807868403747,6,-2.711673736572294,-4.041671752929716,-7.732503890991239,-3.0983352661132812,6.789993286132784,3,0.04284642736687272,1.0974250017034761,132.05000305175778,1.4764347086245397,134.14666748046878,1.5607006773920407,132.83999633789062,0.04284642736687272
9646,2018-06-15,134.03666687011722,134.50999450683594,132.6199951171875,132.80999755859378,2874300.0,0.0022681664397625756,-1.352685312692827,1.0250685368186165,59.97570391942186,61.314623448143465,-2.2779146607115592,-4.197957121192729,-5.719335431929295,-1.7314442257050473,8.43764879133802,1.8899993896484375,1.7481794119432266,3.662833023071329,-1.3005733438556035,8.626239389998261,1.1811298396078769,6.144536206534795,-3.260363297195454,83.31387874321655,15.605481929213184,2.481703183463465,6,-2.5683364868164347,-4.278335571289091,-8.035833358764677,-3.4016647338867188,9.223327636718722,4,0.036656611902219804,1.451498833388532,133.73333740234378,1.0974250017034761,132.05000305175778,1.4764347086245397,134.14666748046878,0.036656611902219804
9647,2018-06-18,132.77999877929688,133.33332824707028,132.44332885742188,133.33332824707028,1652700.0,-0.009375554616245951,2.216887736811854,-0.4510828326553736,60.60108174685541,61.614387961868175,-0.4702822780798499,-2.802216521107397,-4.418956501983331,-0.6448028856914334,8.492120812674372,1.593338012695341,2.2448404434498457,2.2266651153564396,-2.8155134514799443,7.2688436821928235,-0.2944241680617665,4.747754398774646,-1.4063046569488336,39.01281851288037,-27.03511116332139,2.5210892834181924,6,-1.3116683959960938,-3.02166748046875,-6.769998550415039,-2.144996643066378,12.98333740234375,0,0.06532113212447443,-1.352685312692827,134.03666687011722,1.451498833388532,133.73333740234378,1.0974250017034761,132.05000305175778,0.06532113212447443
9648,2018-06-19,132.53666687011722,132.90666198730472,131.40333557128906,131.92999267578122,1642800.0,-0.00183259460322871,1.2326667044359572,-1.0964068058353078,63.171314702166235,61.96088091521517,0.16566944148917173,-2.5084494466013894,-4.170483550636902,-0.5495171818349149,8.944121725348317,1.5033264160156534,2.4855910120921294,1.8696666717529524,-3.246932584751221,6.98626592825714,-0.6886329564991343,4.427966300005039,1.9733276367187216,36.48071199127784,-29.73432632945989,2.5582996282520907,6,0.3033294677734091,-2.778335571289091,-6.341667175292983,-1.9016647338867188,17.13999938964841,1,0.07273458445348857,2.216887736811854,132.77999877929688,-1.352685312692827,134.03666687011722,1.451498833388532,133.73333740234378,0.07273458445348857
9649,2018-06-20,132.63333129882812,133.33000183105472,131.49000549316406,132.54666137695312,1168500.0,0.000729341026854291,1.4864630801904701,0.14286073593398899,72.6279717522124,63.32077172054656,0.21317742529845418,-2.139058268748215,-4.250569048700726,-0.789952879951727,8.22819348351363,1.8399963378906534,2.7961308120418096,1.6008312225341683,-2.917969883860053,6.119632328928404,-0.6585693306629423,3.860231775731279,1.8145300292968614,39.59223568011473,-32.782074522233096,2.2594005531971173,6,0.2299957275390625,-2.875,-6.161664962768555,-1.9983291625976278,15.290008544921875,2,0.07836145682744355,1.2326667044359572,132.53666687011722,2.216887736811854,132.77999877929688,-1.352685312692827,134.03666687011722,0.07836145682744355
9650,2018-06-21,131.7933349609375,132.99333190917972,131.58999633789062,131.89332580566406,1761900.0,-0.006333222046561393,-4.539466947748945,-1.1536971830985916,62.68250806780027,63.862247573489284,1.1944618902227546,-1.0681975295473194,-3.4083560094125005,-0.08469026016206271,7.473575589883633,1.403335571289091,2.847935599555882,0.5795017242431584,-3.7418331030975196,4.900836551583851,-1.5811656894271948,2.7401691379135116,2.5936358520507667,12.553659662668593,-60.09284292313207,2.1606674136703456,6,1.163330078125,-2.035003662109375,-5.32166862487793,-1.1583328247070028,14.966659545898438,3,0.0777479250239197,1.4864630801904701,132.63333129882812,1.2326667044359572,132.53666687011722,2.216887736811854,132.77999877929688,0.0777479250239197
9651,2018-06-22,132.0433349609375,132.96665954589844,131.58999633789062,132.336669921875,1559400.0,0.0018969092790170894,-1.2944153400132241,2.9336181901419196,62.58134665248342,64.59282018601604,0.9433323085075358,-1.122402413056733,-3.631911436607595,-0.4723718810155333,7.094369316551097,1.3766632080078125,2.709621937549059,0.6686679840087777,-3.5158477769972194,4.853183745014789,-1.423589896494235,2.7609258645117905,2.283963147216781,33.16071597988727,-38.97039810121066,2.092257880503003,6,0.913330078125,-2.285003662109375,-5.380001068115234,-1.4083328247070028,14.866668701171875,4,0.06422130833069084,-4.539466947748945,131.7933349609375,1.4864630801904701,132.63333129882812,1.2326667044359572,132.53666687011722,0.06422130833069084
9652,2018-06-25,131.64999389648438,132.39332580566406,130.15666198730472,131.91000366210938,2217900.0,-0.002978878597465706,2.646771986565447,0.8863920099875156,56.5545139658722,62.5698306877321,1.2852807664568786,-0.6937477672519208,-3.20304129001849,-0.19777725895499998,7.360547954812313,2.2366638183593466,2.564926848680642,0.23032722473143963,-3.9452512567649194,4.405905706227799,-1.8574620160167399,2.318116465479619,2.6188249609326135,47.05868210493833,-21.815243949336335,2.0877892407481777,6,0.6833343505859375,-1.89166259765625,-4.373327255249023,-1.0149917602538778,14.433334350585938,0,0.08818838700046161,-1.2944153400132241,132.0433349609375,-4.539466947748945,131.7933349609375,1.4864630801904701,132.63333129882812,0.08818838700046161
9653,2018-06-26,133.59666442871094,134.19000244140622,131.94999694824222,132.25,1832100.0,0.014786711906399574,-1.301370936767608,-5.179284037558685,57.41893509602866,62.13030008838942,-0.83547102810806,-2.4283593842982327,-5.117479530630533,-2.2265744513795767,7.718582401655088,2.5400085449218466,2.4826011496415106,1.9633312225341797,-2.197894661550123,6.124557106618482,-0.1172817195079574,4.043944164576317,-3.4400024414062216,85.28916615278736,19.40316743313541,2.0806129420421504,6,-1.263336181640625,-3.8383331298828125,-6.022497177124023,-2.9616622924804403,12.52667236328125,1,0.09107017607780166,2.646771986565447,131.64999389648438,-1.2944153400132241,132.0433349609375,-4.539466947748945,131.7933349609375,0.09107017607780166
9654,2018-06-27,132.83999633789062,135.56666564941406,132.5,133.66667175292972,1968900.0,-0.00566382472239102,-3.0707912619884343,-0.6138689026117712,54.653680189842966,61.140784010298155,0.050335595968903135,-1.3948294289711214,-4.449647589986597,-1.5093653286997437,7.782872578417556,3.0666656494140625,2.426004715772706,0.985496902465826,-2.9181016820176353,4.889095486949273,-0.9663023897759047,2.9372961947075567,-2.683334350585909,49.59949231420083,-13.727499704687453,1.9517992922417267,6,0.02166748046875,-2.5533294677734375,-4.805830001831055,-2.204994201660128,14.786666870117188,2,0.1267439806234969,-1.301370936767608,133.59666442871094,2.646771986565447,131.64999389648438,-1.2944153400132241,132.0433349609375,0.1267439806234969
9655,2018-06-28,134.9566650390625,135.72999572753906,132.67333984375,132.93666076660156,2249700.0,0.01593397139057373,-1.4005344613743806,-2.4435276962547845,58.45313597528932,60.97160979428343,-2.0948511706747297,-2.992315968339881,-6.658823014576399,-3.600893628500785,7.6260312980971605,3.0566558837890625,1.9231424452066506,2.675165557861334,-0.5296888796908092,5.880019995413477,1.072738339085248,4.2775927766374195,-4.583602905273409,86.1244503824735,26.14394257796139,1.6024272187760717,6,-2.013336181640625,-4.456668853759766,-6.949165344238281,-4.321662902832003,13.186660766601562,3,0.09608028474128605,-3.0707912619884343,132.83999633789062,-1.301370936767608,133.59666442871094,2.646771986565447,131.64999389648438,0.09608028474128605
9656,2018-06-29,135.85667419433594,137.64332580566406,135.19999694824222,135.19999694824222,2359500.0,0.006668875190513512,-6.441490844874616,0.32508705800592325,60.629577496593846,60.974775988698816,-3.0279653858806057,-3.50579340293757,-7.592389681547104,-4.532918193525234,7.953587428425787,2.6866607666015625,1.8988008287234948,3.2156745910644418,0.10651072285656937,6.324838459272314,1.6610926569605056,4.770256525168378,-5.162196044921842,76.1355437525221,19.286997233086467,1.5545819341039355,6,-1.9566802978515625,-3.9833450317382812,-7.849174499511719,-5.258338928222656,12.173324584960938,4,0.0802560520280613,-1.4005344613743806,134.9566650390625,-3.0707912619884343,132.83999633789062,-1.301370936767608,133.59666442871094,0.0802560520280613
9657,2018-07-02,135.586669921875,135.94999694824222,134.49333190917972,135.25,1366800.0,-0.0019874200076082094,1.7398329650143471,0.5126870527000873,55.47389961694521,60.119507645896476,-2.590371793071796,-2.8597120157805875,-7.318937216422029,-4.288734374491725,8.158881991664739,1.4566650390625,1.681061845649623,2.6138366699218807,-0.24306545892250142,5.470738798766263,1.1853856054996754,4.042287734344086,-4.336283959960895,63.876039215475885,11.501324830171242,1.4284510644221924,7,-1.686676025390625,-3.6033401489257812,-7.579170227050781,-5.3950042724609375,12.300003051757812,0,0.08351362082097658,-6.441490844874616,135.85667419433594,-1.4005344613743806,134.9566650390625,-3.0707912619884343,132.83999633789062,0.08351362082097658
9658,2018-07-03,135.64332580566406,137.6199951171875,133.39332580566406,135.66999816894528,1140300.0,0.00041785732935029074,1.1528029284443029,-0.07922407541688439,66.16670602643887,59.40158923192163,-2.4138465272674523,-2.6173897327010707,-7.321124388755692,-4.286889982466931,9.074957213015795,4.2266693115234375,1.5355068390879865,2.3954925537109375,-0.37205983314083824,5.163044940562713,1.0117163602850496,3.7792687471368254,-3.881504656249973,61.114654689043626,5.3554832743521175,1.383776193425883,7,-1.7433319091796875,-3.6599960327148438,-8.204158782958984,-5.998329162597656,12.373336791992188,1,0.0769665767143135,1.7398329650143471,135.586669921875,-6.441490844874616,135.85667419433594,-1.4005344613743806,134.9566650390625,0.0769665767143135
9659,2018-07-05,136.6199951171875,136.71333312988278,134.67333984375,135.73333740234378,1324200.0,0.007200275470410578,2.8012282846664927,-33.242562929096145,63.86925743242045,59.53345027243499,-3.090540160824446,-3.392859537317179,-8.030655518746414,-5.258449937974433,10.05818262142065,2.039993286132784,1.4988923958607359,3.1339958190918082,0.06690100555206868,6.201090632631548,1.6004484123219243,4.667543225861692,-4.387653595273406,79.40978714389661,25.569808230601666,1.5335474067698749,7,-2.720001220703125,-4.636665344238281,-9.453330993652344,-7.661659240722656,11.0433349609375,3,0.06956040121838014,1.1528029284443029,135.64332580566406,1.7398329650143471,135.586669921875,-6.441490844874616,135.85667419433594,0.06956040121838014
9660,2018-07-06,137.86000061035156,138.12666320800778,135.89332580566406,136.50332641601562,1236900.0,0.009076310477836191,1.3633207656847088,1.5300991257658645,66.85274913303498,60.00805054805184,-3.776644679766406,-4.371304768689015,-9.02272138530725,-6.5117907516696505,10.944066923353606,2.2333374023437216,1.4823786679414752,4.065667724609369,0.5502756008579013,7.581059848360837,2.307971662733621,5.8233637864851175,-5.194780345737485,94.36628799112898,42.4264489922468,1.7576960618757391,7,-3.7183380126953125,-5.635002136230469,-10.693336486816406,-8.946670532226562,7.19000244140625,4,0.07084478858563781,2.8012282846664927,136.6199951171875,1.1528029284443029,135.64332580566406,1.7398329650143471,135.586669921875,0.07084478858563781
9661,2018-07-09,138.38999938964844,139.49333190917972,138.01333618164062,138.33332824707028,1350300.0,0.0038444710354736955,-3.2488610478360727,0.04177210918786047,76.42068197333921,62.2154025488815,-3.7008803729389967,-4.692437478868328,-9.277928380798414,-7.063195445220799,12.021318301745676,1.6333312988281534,1.3569853951120763,4.310333251953125,0.2852031121977632,8.335463391708487,2.2977681820754583,6.322898321830792,-5.178634830694989,81.91259974485291,27.166983411672824,2.0125650698776756,7,-2.6683349609374716,-5.115001678466797,-11.223335266113281,-9.680000305175781,7.056671142578125,0,0.07047710426354103,1.3633207656847088,137.86000061035156,2.8012282846664927,136.6199951171875,1.1528029284443029,135.64332580566406,0.07047710426354103
9662,2018-07-10,139.62666320800778,139.73666381835938,137.56666564941406,138.27999877929688,1502400.0,0.008936077923357821,1.7702122271678047,23.76278944532953,80.53396488774742,64.7837391924058,-4.120362472796927,-5.68612238052043,-10.26135161016009,-8.313759246779853,12.856602015253177,2.1699981689453125,1.5413848098269227,5.207663726806601,0.5310163002264972,9.884311153386705,2.869340013516563,7.5459874400966385,-5.661462567027172,98.26588761104264,39.507545929912126,2.338323713290051,7,-3.5083312988280966,-5.9249992370605185,-12.459999084472628,-10.916664123535128,6.580001831054716,1,0.06018431851207584,-3.2488610478360727,138.38999938964844,1.3633207656847088,137.86000061035156,2.8012282846664927,136.6199951171875,0.06018431851207584
9663,2018-07-11,138.42666625976562,139.33000183105472,138.08000183105472,138.74000549316406,1579200.0,-0.008594325185974472,-1.4834401952315228,-0.23267803523880157,72.7844576575107,66.79827002214667,-2.4173933449063725,-4.373257272683503,-8.736456786626206,-7.110458073169042,13.318488485424934,1.5466613769530682,1.7166770236471507,3.7936668395996094,-1.2107250586056466,8.798058737804865,1.2914708904969814,6.295862788702237,-3.6534607739519913,74.1277159991562,12.41024659135799,2.502195949102626,7,-2.2216644287109375,-4.345001220703125,-11.360832214355469,-9.716667175292969,9.023330688476562,2,0.0683394823372756,1.7702122271678047,139.62666320800778,-3.2488610478360727,138.38999938964844,1.3633207656847088,137.86000061035156,0.0683394823372756
9664,2018-07-12,138.02667236328122,139.15333557128906,137.11666870117188,139.08999633789062,1948500.0,-0.0028895725606350453,2.422962507052367,3.393523252982803,75.39379819132557,68.68056582392848,-1.3458255778454031,-3.691830467573169,-8.075709607830646,-6.715892470213959,14.12317744612531,2.0366668701171875,2.050776551517572,3.0948394775390398,-1.9734899220719626,8.163168877150042,0.5606747777335386,5.629004177344541,-2.558582710911196,55.5076485745019,-11.91529484258281,2.5341646998055074,7,-1.4616775512695028,-3.9450073242187216,-10.895006179809542,-10.233337402343722,9.769989013671903,3,0.07237724465371254,-1.4834401952315228,138.42666625976562,1.7702122271678047,139.62666320800778,-3.2488610478360727,138.38999938964844,0.07237724465371254
9665,2018-07-13,139.46333312988278,140.92999267578125,138.03666687011722,138.18333435058594,1618800.0,0.010408573517010744,-2.677955581418,-1.2037712022500344,77.56312952392824,70.56207160474341,-2.319955757056789,-4.929965873613895,-9.200640105186665,-8.119717322997928,15.17806341778136,2.9033203125000284,2.299983685288197,4.245000457763638,-1.1737639047107962,9.663764820238072,1.535618276526435,6.9543826390008405,-3.397643094274258,61.53855387939584,-9.796222173029172,2.7093821812372156,7,-2.301673889160128,-3.9200057983398153,-11.787502288818317,-11.669998168945284,8.556671142578153,4,0.058796794571125854,2.422962507052367,138.02667236328122,-1.4834401952315228,138.42666625976562,1.7702122271678047,139.62666320800778,0.058796794571125854
9666,2018-07-16,138.94999694824222,139.91667175292972,138.50332641601562,139.46333312988278,1567800.0,-0.0036807967378958972,-1.0094806265457947,-0.401044274372327,76.877769026011,72.94027931686183,-1.477010821758796,-4.247429920091946,-8.365654953394795,-7.578645227582115,16.113993016316673,1.413345336914091,2.6713641055848143,3.4859977722168196,-2.148412071354869,9.120407615788508,0.6687928504309752,6.303202694002664,-2.106018490206054,48.07690768676798,-25.241022396186622,2.8172049217858497,7,-1.7883377075195597,-3.406669616699247,-10.520830154418974,-11.156661987304716,9.316665649414034,0,0.04390072858934868,-2.677955581418,139.46333312988278,2.422962507052367,138.02667236328122,-1.4834401952315228,138.42666625976562,0.04390072858934868
9667,2018-07-17,141.45333862304688,141.6666717529297,138.53334045410156,138.88667297363278,1525200.0,0.01801613335577934,1.0935408393697335,-4.999970275251783,77.7882717135424,74.23156439320665,-3.420334729725539,-6.3955746696544225,-10.589857579502166,-10.048726930935544,17.375224219036866,3.133331298828125,2.9159812242927217,5.555672454833996,-0.5262804090881161,11.637625318756108,2.514696022872954,8.596648886795037,-3.9555978901715036,95.31136292753925,22.53663429199274,3.0409764319610546,7,-3.2833328247070312,-5.5416717529296875,-13.024171829223633,-13.660003662109375,4.9066619873046875,1,0.028230736354843744,-1.0094806265457947,138.94999694824222,-2.677955581418,139.46333312988278,2.422962507052367,138.02667236328122,0.028230736354843744
9668,2018-07-18,142.17666625976562,143.94667053222656,141.45333862304688,141.45333862304688,1725300.0,0.00511354234378536,-5.894059573031812,0.2818160740507314,83.10093521848479,76.36841748054714,-3.4860420131530248,-6.7033524130519595,-11.031921396738511,-10.730631556875323,19.428919050086897,2.4933319091796875,3.0977656991169056,5.797000122070301,-0.6786426948961548,12.272642939036757,2.559178713587073,9.034821530553529,-3.928517943280468,74.0848638661695,-1.5543989187701612,3.237821408483221,7,-2.2566680908203125,-5.125,-13.300834655761719,-14.383331298828125,4.4300079345703125,2,0.028345008258484627,1.0935408393697335,141.45333862304688,-1.0094806265457947,138.94999694824222,-2.677955581418,139.46333312988278,0.028345008258484627
9669,2018-07-19,143.02667236328125,143.07000732421875,141.1199951171875,141.6666717529297,1721400.0,0.005978520427273315,1.6958622071744243,1.880199983123787,81.43341448106686,77.98849140810624,-3.7232269583089703,-7.098748543311444,-11.577357935416956,-11.565785668444903,21.325046182288244,1.95001220703125,3.4551954010401005,6.127339172363293,-0.7387920773271617,12.993470422053747,2.6942735475180655,9.56040479720852,-4.4933319091796875,84.43320475681475,9.702190693230591,3.433065624845227,7,-2.4950027465820312,-5.975006103515625,-13.005840301513672,-15.23333740234375,6.10333251953125,3,0.0309265713301774,-5.894059573031812,142.17666625976562,1.0935408393697335,141.45333862304688,-1.0094806265457947,138.94999694824222,0.0309265713301774
9670,2018-07-20,142.0399932861328,142.52000427246094,140.77333068847656,141.88333129882812,1792800.0,-0.006898566965483965,2.1283221513192956,0.11519258602699459,73.92306929383783,77.71097888816163,-2.325849103392187,-5.591747304275145,-10.322135917913613,-10.544347131301151,23.24548765256959,2.2533416748046875,3.6930803884609986,4.6283271789550895,-2.162352502609963,11.419006860520142,1.2329873381725633,8.023667019737616,-2.4239868164062557,64.97231838759863,-9.185249562671956,3.3953398407825253,7,-1.5083236694335938,-4.9883270263671875,-11.83582878112793,-14.246658325195312,9.639999389648438,4,0.04052850156944032,1.6958622071744243,143.02667236328125,-5.894059573031812,142.17666625976562,1.0935408393697335,141.45333862304688,0.04052850156944032
9671,2018-07-23,140.52333068847656,142.3300018310547,139.11000061035156,141.97332763671875,2668800.0,-0.01067771521645322,1.9768721301762626,-9.255576117658517,67.41941215426792,76.25380636221949,-0.530541805273856,-3.5913407923465286,-8.545148719027196,-9.012940987713307,24.915884954777717,3.220001220703125,3.8996109025389103,2.6876647949218864,-3.7409927689223252,9.116322358766098,-0.5266639870002336,5.901993576844006,3.42333984375,36.760925449871465,-37.098645870788985,3.2143287819221094,7,0.00833892822265625,-3.4716644287109375,-10.166666030883789,-12.729995727539062,10.350006103515625,0,0.053348248630710415,2.1283221513192956,142.0399932861328,1.6958622071744243,143.02667236328125,-5.894059573031812,142.17666625976562,0.053348248630710415
9672,2018-07-24,143.25999450683594,145.0,139.33332824707028,141.3333282470703,4554000.0,0.019474800411799498,1.0961753383832218,-1.3287381481052754,72.60138261784596,76.23346469114561,-3.014639172627426,-5.706174039143605,-10.991197750752093,-11.691813493829727,27.031084788586888,5.666671752929716,4.049968912060706,4.843828582763678,-1.3244685974017614,11.012125762929116,1.759679992680958,7.927977172846397,-4.149993896484375,70.45830775089571,-4.806311021231323,3.0841485900827177,7,-2.20166015625,-5.681663513183594,-12.646663665771484,-15.466659545898438,8.883331298828125,1,0.03494812426913363,1.9768721301762626,140.52333068847656,2.1283221513192956,142.0399932861328,1.6958622071744243,143.02667236328125,0.03494812426913363
9673,2018-07-25,145.76333618164062,146.1366729736328,142.336669921875,143.67999267578125,2673600.0,0.01747411539014987,1.6854983069855716,1.0813203871192563,74.87756718651153,76.17610569061071,-4.881133367739579,-7.643152304480736,-13.206347085866753,-14.088849055503402,29.135681631246573,3.8000030517578125,4.138832700266221,6.738836669921881,0.18413728637449367,13.293536053469268,3.4614869781482014,10.01618636169556,-6.6533355712890625,94.68686210640608,19.1226066416759,3.2773496917736864,7,-3.676666259765625,-7.616668701171875,-15.150005340576172,-17.970001220703125,6.30999755859375,2,0.004093377966921663,1.0961753383832218,143.25999450683594,1.9768721301762626,140.52333068847656,2.1283221513192956,142.0399932861328,0.004093377966921663
9674,2018-07-26,149.67666625976562,149.89666748046875,144.39999389648438,146.66000366210938,3939300.0,0.026847149500258904,2.180333368647809,1.4479909766065595,78.06808535932103,76.23221189454325,-7.787011426142527,-10.783313472446139,-16.727092277484587,-17.88726005592187,31.029602832147525,5.496673583984375,4.167412106365077,9.810333251953125,2.339318338028221,17.28134816587803,6.074825794990687,13.545840708915563,-10.343338012695341,97.96043371551035,23.751099506371347,3.73550745696245,7,-5.4766693115234375,-9.650001525878906,-18.37750244140625,-21.883331298828125,2.1833343505859375,3,-0.02051082605021204,1.6854983069855716,145.76333618164062,1.0961753383832218,143.25999450683594,1.9768721301762626,140.52333068847656,-0.02051082605021204
9675,2018-07-27,147.92333984375,150.27667236328125,147.59666442871094,149.6666717529297,2482800.0,-0.011714093183854746,-1.236431122627635,-0.5779008598887203,71.40079673632697,75.6236594179117,-5.260644580582664,-8.441550711823197,-14.609257043658573,-16.07024976486096,32.98177499575411,2.6800079345703125,4.360774440676522,7.408673095703136,-0.5057386765124079,15.32308486791868,3.4514672095953642,11.365878981810908,-7.956211242675806,78.92539002130307,5.455399769038422,3.957205886107775,7,-3.5183334350585938,-7.706672668457031,-16.612510681152344,-20.1300048828125,5.193328857421875,4,0.008157367460314813,2.180333368647809,149.67666625976562,1.6854983069855716,145.76333618164062,1.0961753383832218,143.25999450683594,0.008157367460314813
9676,2018-07-30,146.75999450683594,148.25,146.22000122070312,147.81333923339844,1597200.0,-0.007864515080195589,1.1072656138627976,0.6042135298596949,66.06605264966677,74.32119063303662,-3.2105720422752313,-6.766389874128663,-13.077841689171663,-14.885371373028761,34.037212593094935,2.029998779296875,4.574806712495445,5.700161743164074,-2.363965377913985,13.764288864242133,1.6680981826250445,9.732225303703103,-5.968102404785185,67.8646872555541,-2.366805626782778,4.0320635605390285,7,-2.0666580200195312,-6.543327331542969,-15.402496337890625,-18.966659545898438,7.126678466796875,0,0.03352410979216924,-1.236431122627635,147.92333984375,2.180333368647809,149.67666625976562,1.6854983069855716,145.76333618164062,0.03352410979216924
9677,2018-07-31,146.91000366210938,148.15333557128906,146.22666931152344,146.6666717529297,2122500.0,0.0010221392810589869,-2.4302557763620802,-0.2310088075095608,70.05514801369038,72.8716587213928,-2.7995572637005637,-6.350163663785054,-12.929324472531817,-14.994394446062756,35.55070700753234,1.926666259765625,4.653606578006929,5.284004211425781,-2.7521154107848815,13.320123833636444,1.2659444003204499,9.302064022531113,-5.359329139160195,57.59864400525794,-11.638511861132997,4.018059811105328,7,-2.2166671752929688,-6.693336486816406,-15.552505493164062,-19.116668701171875,7.220001220703125,1,0.02697796631329763,1.1072656138627976,146.75999450683594,-1.236431122627635,147.92333984375,2.180333368647809,149.67666625976562,0.02697796631329763
9678,2018-08-01,146.0833282470703,147.02999877929688,144.81666564941406,146.27000427246094,1675500.0,-0.0056270872944800265,1.5937522351763107,-0.7671662381639179,68.66980045274194,71.45347938491226,-1.5203227114473066,-4.955307971303711,-11.84217580745866,-14.220593170872519,36.28738867667966,2.2133331298828125,4.798494202076142,3.935328674316395,-3.8157595586078514,11.686416907240641,0.059784557854271725,7.810872790778518,-3.834573896894568,28.644316004299803,-40.580940969420475,3.875544116462128,8,-1.3899917602539062,-4.969993591308594,-15.037498474121094,-18.289993286132812,8.090011596679688,2,0.0414831564375675,-2.4302557763620802,146.91000366210938,1.1072656138627976,146.75999450683594,-1.236431122627635,147.92333984375,0.0414831564375675
9679,2018-08-02,146.1233367919922,146.99000549316406,145.17333984375,145.9600067138672,1701300.0,0.00027387481789986623,-1.0921327780413657,-0.8749386954389407,66.50145177388636,70.62885521602875,-1.201193498872044,-4.476350043581448,-11.456620396463506,-14.282324694142744,37.063881538622304,1.8166656494140625,4.755154274127165,3.5001701354980526,-3.9846327043725296,10.984972975368635,-0.24223128443725273,7.242571555433358,-3.2323490007680107,23.931676480533888,-44.3547002684627,3.742401419935294,8,-1.4300003051757812,-4.7350006103515625,-15.077507019042969,-18.330001831054688,9.546661376953125,3,0.040719005457095836,1.5937522351763107,146.0833282470703,-2.4302557763620802,146.91000366210938,1.1072656138627976,146.75999450683594,0.040719005457095836
9680,2018-08-03,147.6266632080078,148.4600067138672,146.55999755859375,147.07000732421875,1577100.0,0.010288065199028473,-1.4101462319387588,3.408165171898356,70.49279227331695,70.9703418959231,-2.043620639394362,-5.492046444039801,-12.59980317189033,-15.790975750739335,37.54183217838582,2.336669921875,4.622629463847943,4.515163421630859,-2.935497324960778,11.965824168222497,0.7898330483350549,8.240493794926664,-4.144820651019074,77.12694224567575,6.024609609592886,3.7253303732958165,8,-2.8216629028320312,-6.1516571044921875,-16.05249786376953,-19.449996948242188,8.850006103515625,4,0.02867596754103241,-1.0921327780413657,146.1233367919922,1.5937522351763107,146.0833282470703,-2.4302557763620802,146.91000366210938,0.02867596754103241
9681,2018-08-06,148.14332580566406,148.5933380126953,147.13333129882812,147.3800048828125,1311000.0,0.00349979188331484,-1.3236154789513945,1.3712617526931827,67.43694922291662,70.39651596315318,-1.5262139836052313,-5.5237550856141695,-12.764169736804604,-16.284731196742257,37.64607236789197,1.4600067138671875,4.535705963554989,4.5441596984863395,-2.8820241298337237,11.970343526806403,0.8310677843263079,8.257251612646371,-4.117896864171911,88.08442555392149,19.21636008523359,3.71309191416003,8,-1.8366546630859375,-6.308326721191406,-16.421663284301758,-19.884994506835938,7.90667724609375,0,0.03357115731310034,-1.4101462319387588,147.6266632080078,-1.0921327780413657,146.1233367919922,1.5937522351763107,146.0833282470703,0.03357115731310034
9682,2018-08-07,148.02999877929688,148.64332580566406,146.82000732421875,148.0,1051500.0,-0.0007649823287743107,1.9018650735829812,0.039300349825087455,65.75732979303727,69.38315625276714,-0.7432683072280213,-5.005211699288282,-12.354604444745803,-16.155576511771045,37.968644936401866,1.8233184814453125,4.663580819253696,4.0106658935546875,-3.420062287029907,11.441394074139282,0.2953018032623902,7.726029983846985,-3.5044703640616035,83.97226298328442,15.112889236213675,3.715364090292294,8,-0.6916656494140625,-6.194999694824219,-15.14333724975586,-18.81500244140625,8.593338012695312,1,0.03956410351031514,-1.3236154789513945,148.14332580566406,-1.4101462319387588,147.6266632080078,-1.0921327780413657,146.1233367919922,0.03956410351031514
9683,2018-08-08,147.8866729736328,149.22000122070312,147.68666076660156,148.1366729736328,984900.0,-0.000968221352739107,-3.717793427230047,-8.333672431332655,63.600734812466534,67.7756728586722,-0.29845858402933345,-4.339306114635974,-11.864605286150748,-15.990496091725788,38.36323987452987,1.5333404541015625,5.025928254877783,3.3943397521972543,-3.735707699627028,10.524387204021536,-0.17068397371488686,6.959363478109395,-2.9010530425538548,67.05115346038114,0.15508226721063068,3.5650237259121482,8,-0.34000396728515625,-6.051673889160156,-14.945011138916016,-18.671676635742188,8.106658935546875,2,0.0422170015975194,1.9018650735829812,148.02999877929688,-1.3236154789513945,148.14332580566406,-1.4101462319387588,147.6266632080078,0.0422170015975194
9684,2018-08-09,148.01666259765625,148.4566650390625,147.2899932861328,148.18666076660156,1293600.0,0.0008789813267799929,2.286368227633191,0.67999267578125,67.56811064554297,67.34981884858507,-0.7696160448741125,-3.881503336026867,-11.610034515295382,-16.078061479175773,39.30289201762223,1.1666717529296875,5.065005928085014,3.024829864501953,-3.5782734112759442,9.62793314027985,-0.27672177338700976,6.326381502390916,-2.607758472001109,54.76176818145314,-11.86633706458344,3.301551637888953,8,-0.9983291625976562,-5.541656494140625,-15.075000762939453,-18.801666259765625,8.473342895507812,3,0.04159448766135898,-3.717793427230047,147.8866729736328,1.9018650735829812,148.02999877929688,-1.3236154789513945,148.14332580566406,0.04159448766135898
9685,2018-08-10,147.663330078125,148.30332946777344,146.56333923339844,147.80999755859375,1521900.0,-0.0023871131353075947,2.0705765139887444,0.8627591778116865,72.52839839503451,68.06785726473706,-0.5107560389121488,-3.0381150851035557,-10.803842465198016,-15.687015545825147,39.54898476588301,1.739990234375,4.83015996591368,2.2614974975585938,-3.899760300182237,8.422755295299424,-0.8191314013118074,5.342126396428995,-1.8650044934597645,41.404998075895854,-27.80309883210453,3.08062889887041,8,-0.6449966430664062,-4.578330993652344,-14.721668243408203,-18.448333740234375,9.996673583984375,4,0.054222453784458,2.286368227633191,148.01666259765625,-3.717793427230047,147.8866729736328,1.9018650735829812,148.02999877929688,0.054222453784458
9686,2018-08-13,145.0500030517578,148.9600067138672,144.39999389648438,148.13333129882812,2430000.0,-0.017697874109872336,-1.0806079361708794,21.02257594673325,55.69220646633878,66.47197487058688,2.0500887790734907,0.058647664923313414,-7.831221582559721,-13.047169338174399,39.3999771928809,4.5600128173828125,4.048895424751663,-0.656829833984375,-6.0263796750834615,4.7127200071147115,-3.3416047545339325,2.0279450865651825,5.2266693115234375,13.485646629775488,-53.269002807759534,2.684774920549549,8,1.7599945068359375,-1.35333251953125,-11.86667251586914,-15.593338012695312,13.296661376953125,0,0.07877742860638404,2.0705765139887444,147.663330078125,2.286368227633191,148.01666259765625,-3.717793427230047,147.8866729736328,0.07877742860638404
9687,2018-08-14,145.44667053222656,146.80667114257812,144.6266632080078,145.0,1872000.0,0.002734694740593735,-2.653611569296866,-0.1448663575313383,48.83721190836649,64.26835392121183,1.591367651825351,-0.024780514445211566,-7.8657118502808885,-13.350181520329187,38.714366410683894,2.1800079345703125,3.5078509734150884,-0.4598289489746037,-5.446768673511684,4.527110775562477,-2.953298811243144,2.0336409132939366,4.7124682617187545,21.71524990186271,-39.79158573046543,2.4934698622685376,8,1.3633270263671875,-1.75,-10.948339462280273,-15.306671142578097,13.879989624023438,1,0.07290185798499849,-1.0806079361708794,145.0500030517578,2.0705765139887444,147.663330078125,2.286368227633191,148.01666259765625,0.07290185798499849
9688,2018-08-15,146.2066650390625,146.57666015625,144.42666625976562,145.2133331298828,1744500.0,0.00522524512974365,1.4807782032659889,2.2238581628121477,33.41825574137701,60.59244325093301,0.9506827867443803,-0.4926350276637095,-8.285701073797327,-13.986241634119608,37.37461926135957,2.149993896484375,3.198791508613766,0.09866561889649006,-4.569182890825374,4.766514128618354,-2.235258635964442,2.432589873757422,3.837290856933606,39.619869832187256,-16.562184057373592,2.3339242548609382,8,0.60333251953125,-2.5099945068359375,-11.296667098999023,-15.944999694824219,10.446670532226562,2,0.07124621678599019,-2.653611569296866,145.44667053222656,-1.0806079361708794,145.0500030517578,2.0705765139887444,147.663330078125,0.07124621678599019
9689,2018-08-16,147.4499969482422,147.7100067138672,145.85000610351562,147.1133270263672,1742700.0,0.008503934542570368,3.3422983756055857,0.3389299374798384,47.62218668988703,58.05126485277413,-0.09462261410232031,-1.4625786079724605,-9.22280469201442,-15.131799712911572,36.32683516038079,1.8600006103515625,2.8117157036187166,1.1208312988281364,-3.3471822015004875,5.58884479915676,-1.1131754513361614,3.354838048992434,2.4810797077636835,66.88584383208686,13.019665577305787,2.2340067501643106,8,-0.6399993896484375,-3.753326416015625,-12.306663513183594,-17.188331604003906,8.083343505859375,3,0.05794055705498846,1.4807782032659889,146.2066650390625,-2.653611569296866,145.44667053222656,-1.0806079361708794,145.0500030517578,0.05794055705498846
9690,2018-08-17,147.79666137695312,148.32000732421875,147.0366668701172,147.6666717529297,1217700.0,0.002351064332898112,1.1812876872203852,0.3861040609137056,55.673128149116785,56.74417362235193,-0.46336460751680875,-1.4291271737333773,-9.247632880743595,-15.355274831121676,35.52455417186135,1.2833404541015625,2.5128033245992754,1.1796623229980412,-2.844593601918774,5.2039182479148565,-0.8324656394603664,3.191790285456449,2.0237936238623035,74.48811256671519,21.467634217723408,2.0121279624584125,8,-0.986663818359375,-3.6399917602539062,-12.473331451416016,-17.534996032714844,6.07000732421875,4,0.058819624443604335,3.3422983756055857,147.4499969482422,1.4807782032659889,146.2066650390625,-2.653611569296866,145.44667053222656,0.058819624443604335
9691,2018-08-20,148.02000427246094,148.2899932861328,146.8733367919922,147.97999572753906,1272300.0,0.0015111498015383251,3.8851354906603524,0.3077826035919709,56.02607752015043,55.662923369808944,-0.7890135000608325,-1.1194355037821708,-9.171824425202573,-15.423765604875058,35.65931176261105,1.416656494140625,2.3017131253386367,1.0281715393066406,-1.8353979506212852,3.8917410292345664,-0.40361320565730807,2.4599562842705893,1.6920415062678558,92.29445746490354,38.206796396460106,1.4317847449639565,8,-1.2100067138671875,-3.6300048828125,-11.667510986328125,-17.16167449951172,4.6833343505859375,0,0.06512632827590026,1.1812876872203852,147.79666137695312,3.3422983756055857,147.4499969482422,1.4807782032659889,146.2066650390625,0.06512632827590026
9692,2018-08-21,148.26666259765625,149.6666717529297,148.0366668701172,148.3333282470703,1893600.0,0.0016663850700968652,-5.19000434593655,-1.6662852784134248,62.64973752283083,55.55725700429387,-1.1159217423585517,-1.0242908565552966,-9.11534781202991,-15.549130076236565,35.22479848799949,1.64666748046875,1.8509975847893543,1.0244964599609432,-1.2877310798235442,3.3367239997454305,-0.1316173099313005,2.180610229853187,-3.866668701171875,73.28229603766937,15.316261645644964,1.156113769892239,8,-1.2333297729492188,-3.8616561889648438,-11.914169311523438,-16.854999542236328,3.573333740234375,1,0.06798562572631917,3.8851354906603524,148.02000427246094,1.1812876872203852,147.79666137695312,3.3422983756055857,147.4499969482422,0.06798562572631917
9693,2018-08-22,146.36000061035156,148.6300048828125,146.29666137695312,148.3333282470703,1323300.0,-0.012859681022690195,-1.2222254515861828,29.600366216525522,51.12733425787826,53.73050407233112,0.6162086871585473,0.9795876402383499,-6.963580840673018,-13.476528833382872,34.14558904948055,2.333343505859375,1.4170044224441654,-0.9119987487792969,-3.158345935069889,1.334348437511295,-2.0351723419245786,0.21117484436598488,-1.8546731567382722,13.362305050593893,-46.88847271497629,1.1231735931452949,8,0.6733322143554688,-1.6666641235351562,-9.319164276123047,-14.579998016357422,5.3766632080078125,2,0.08859428458475516,-5.19000434593655,148.26666259765625,3.8851354906603524,148.02000427246094,1.1812876872203852,147.79666137695312,0.08859428458475516
9694,2018-08-23,146.60667419433594,146.98666381835938,145.08999633789062,146.44332885742188,1540500.0,0.0016853893342150261,3.108343937465915,-0.08277659212520491,44.48055486747585,50.6140770137135,0.165945839860683,0.5176663561841508,-6.889637435776081,-13.61343546120537,32.02441894464349,1.89666748046875,1.0249820495464803,-0.5118255615234375,-2.4669996199615127,1.4433484969146377,-1.489412590742461,0.4657614676955859,-1.9981198547363306,33.139292584776136,-23.944999521490367,0.9775870292190323,8,0.42665863037109375,-1.9133377075195312,-8.120841979980469,-13.303337097167969,5.726654052734375,3,0.06852799459617831,-1.2222254515861828,146.36000061035156,-5.19000434593655,148.26666259765625,3.8851354906603524,148.02000427246094,0.06852799459617831
9695,2018-08-24,149.1300048828125,149.6366729736328,146.52333068847656,146.66000366210938,1879500.0,0.017211567633897307,-1.26973991590095,15.12134516581037,54.38655521471144,50.46900465242157,-2.3774749127187533,-2.0138816680562286,-9.110686584519783,-16.029520783042216,30.061064731825642,3.11334228515625,0.7484517981420424,1.951171875,-0.17552236611237504,4.077866116112375,0.8878247544438125,3.0145189955561875,-4.420288194946295,88.27387084621104,33.66049260295168,1.0633471205561824,8,-2.0833358764648438,-4.436668395996094,-10.338336944580078,-14.653335571289062,2.2033233642578125,4,0.04293794247724225,3.108343937465915,146.60667419433594,-1.2222254515861828,146.36000061035156,-5.19000434593655,148.26666259765625,0.04293794247724225
9696,2018-08-27,151.67999267578125,152.47332763671875,149.0833282470703,149.51666259765625,2661000.0,0.01709909280142896,-1.237624260980793,0.8758417040414149,63.3374147475099,52.08013830121528,-4.345021814322706,-4.402073157890584,-11.332308077734382,-18.45826235849239,29.03130754362156,3.3899993896484375,0.44468314416499766,4.25515975952149,1.340293022669215,7.170026496373765,2.7977263910953525,5.712593127947628,-6.871136886613783,89.25505400166159,36.77095615888503,1.4574333684261347,8,-3.2299957275390625,-5.888328552246094,-12.888324737548828,-17.203323364257812,-4.2766571044921875,0,0.014416377445802597,-1.26973991590095,149.1300048828125,3.108343937465915,146.60667419433594,-1.2222254515861828,146.36000061035156,0.014416377445802597
9697,2018-08-28,150.8733367919922,152.96665954589844,150.56333923339844,151.7933349609375,2238600.0,-0.005318142950555771,-2.121208818429527,-0.425269439115224,60.40894684222842,55.079103979087655,-3.0034905964513143,-3.4607021269150664,-10.159376737507245,-17.474688491325566,27.991595055351624,2.4033203125,0.06725275272577846,3.2503372192382756,-0.032788947910489696,6.533463386387041,1.6087741356638787,4.891900302812672,-5.757902128922666,73.42373669375539,21.841161202862644,1.6415630835743835,8,-1.8450088500976562,-4.7233428955078125,-12.081668853759766,-16.39666748046875,-4.4466705322265625,1,0.012129391912221621,-1.237624260980793,151.67999267578125,-1.26973991590095,149.1300048828125,3.108343937465915,146.60667419433594,0.012129391912221621
9698,2018-08-29,152.14332580566406,152.48333740234375,150.2066650390625,150.54666137695312,1209900.0,0.008417584184691185,-1.0000134045562086,-1.7355082679581377,63.32331951630209,56.82367429313378,-3.7356479182384987,-4.483273077939543,-11.032936590095119,-18.57672767393015,27.57875583838713,2.27667236328125,0.2602278733907042,4.217326354980457,0.449695779447552,7.984956930513363,2.3335110672140047,6.10114164274691,-6.556817649624804,89.54717602502882,36.78185628453788,1.883815287766449,8,-3.1149978637695312,-4.491661071777344,-12.824993133544922,-17.139991760253906,-4.82666015625,2,-0.0019937086702106477,-2.121208818429527,150.8733367919922,-1.237624260980793,151.67999267578125,-1.26973991590095,149.1300048828125,-0.0019937086702106477
9699,2018-08-30,152.07333374023438,152.88333129882812,151.39999389648438,151.97666931152344,1422000.0,-0.0004600403274941378,-1.3733108726700114,0.06054148070986917,64.50346360057891,57.80482267662957,-3.286475266294133,-4.15784140903861,-10.56227142719385,-18.332431470503508,27.183541546938507,1.48333740234375,0.5904218988387413,3.849834442138672,-0.24398905941947646,7.94365794369682,1.802922691359612,5.896746192917732,-6.044016500803565,86.13564780827433,30.614191114478793,2.0469117507790684,8,-3.0450057983398438,-3.3900070190429688,-11.9566650390625,-16.501663208007812,-4.5533294677734375,3,-0.0022138655975680877,-1.0000134045562086,152.14332580566406,-2.121208818429527,150.8733367919922,-1.237624260980793,151.67999267578125,-0.0022138655975680877
9700,2018-08-31,151.86000061035156,153.0,150.99000549316406,151.586669921875,1313100.0,-0.0014028306254351142,-1.7409149075625006,2.8276243093922653,76.59473039390949,60.09022855149169,-2.7224361861562443,-3.8062440482102033,-9.915403402479257,-17.946713486202782,26.31298092238392,2.0099945068359375,1.0962453405362282,3.4248344421386605,-0.9660407323825382,7.815709616659859,1.229396854878047,5.620272029399274,-5.4144428325327,70.89367040279255,9.639606151667536,2.195437587260604,8,-2.81500244140625,-3.160003662109375,-9.74666976928711,-14.408332824707031,-10.283340454101562,4,0.0031168683973157307,-1.3733108726700114,152.07333374023438,-1.0000134045562086,152.14332580566406,-2.121208818429527,150.8733367919922,0.0031168683973157307
9701,2018-09-04,153.11666870117188,153.31666564941406,151.15333557128906,151.40333557128906,1287900.0,0.008275175067625096,1.0473216413114896,6.268352593088818,78.0679154424041,61.80335943144427,-3.5538373147208517,-4.923656311669561,-10.72305493535552,-19.01140079724314,25.39653147474591,2.163330078125,1.3922153629647767,4.432835388183605,-0.42674150443733083,9.292412280804541,2.003046941873123,6.862623834494087,-6.146755545578515,93.56923122212572,26.185469087637642,2.42978844631047,9,-3.9133377075195312,-4.258338928222656,-10.805831909179688,-15.474998474121094,-14.85333251953125,1,-0.011646938698633758,-1.7409149075625006,151.86000061035156,-1.3733108726700114,152.07333374023438,-1.0000134045562086,152.14332580566406,-0.011646938698633758
9702,2018-09-05,153.8866729736328,153.99667358398438,152.663330078125,152.663330078125,1689000.0,0.005028872943700913,-1.1798361044241827,0.7140134479226967,78.0839711949541,64.79854131334159,-3.8474025531578775,-5.515161468924646,-11.013156886017242,-19.576504493418895,24.684761367746972,1.333343505859375,1.6190056819409904,4.91000595092774,-0.4624496336385846,10.282461535494065,2.223778158644592,7.596233743210888,-6.282084568657382,97.09761576925864,25.119534190912347,2.686227792283158,9,-4.3433380126953125,-4.6883392333984375,-11.431671142578125,-16.24500274658203,-18.14666748046875,2,-0.042130596997536074,1.0473216413114896,153.11666870117188,-1.7409149075625006,151.86000061035156,-1.3733108726700114,152.07333374023438,-0.042130596997536074
9703,2018-09-06,154.1300048828125,154.98333740234375,153.25332641601562,154.0,1284600.0,0.0015812409513940029,-1.1314057976463512,0.10627019071258403,76.35466319590347,68.3401089053891,-3.2102422209022166,-5.5513995306633035,-10.826621000099664,-19.624640077670364,23.880936190931056,1.730010986328125,1.8621684076595386,4.8411712646484375,-0.972069876703415,10.65441240600029,1.9345506939725112,7.747791835324364,-5.758366256355998,78.63106451107537,5.760629746885428,2.906620570675926,9,-3.3766708374023438,-4.4383392333984375,-11.675003051757812,-16.48833465576172,-18.473342895507784,3,-0.04997948730945567,-1.1798361044241827,153.8866729736328,1.0473216413114896,153.11666870117188,-1.7409149075625006,151.86000061035156,-0.04997948730945567
9704,2018-09-07,154.17333984375,155.25,153.17333984375,153.35667419433594,1641900.0,0.00028115849973819884,-2.509845134169772,6.281807511737089,75.77484525298578,70.71658557630847,-2.3103260074775847,-5.385984544341994,-10.406328260972487,-19.52648342889958,23.30111083503047,2.07666015625,2.053336263102608,4.576672363281261,-1.593974074276673,10.747318800839196,1.4913491445022942,7.661995582060229,-4.87606338866928,74.72625482210593,1.9753305454817536,3.0853232187789628,9,-2.0066757202148438,-4.3483428955078125,-11.270004272460938,-16.53166961669922,-20.073333740234375,4,-0.04447379943435725,-1.1314057976463512,154.1300048828125,-1.1798361044241827,153.8866729736328,1.0473216413114896,153.11666870117188,-0.04447379943435725
9705,2018-09-10,155.6699981689453,156.07000732421875,154.54666137695312,155.0,995400.0,0.00970763380174633,1.072556285616417,0.8204069430690757,78.03575782384138,72.34973480701197,-3.108632376892672,-6.589916164622224,-11.480645585351255,-20.884603633731444,23.20889592850835,1.89666748046875,2.591741693281449,5.672997283935558,-0.9888719553578937,12.33486652322901,2.342062664288818,9.003931903582298,-5.420285946677495,91.86422898711746,20.6937583641471,3.330934619646732,9,-2.5316619873046875,-5.43499755859375,-12.629161834716797,-18.02832794189453,-17.360000610351534,0,-0.05235430071528213,-2.509845134169772,154.17333984375,-1.1314057976463512,154.1300048828125,-1.1798361044241827,153.8866729736328,-0.05235430071528213
9706,2018-09-11,156.47666931152344,156.9600067138672,154.4566650390625,155.6699981689453,1944900.0,0.005181930699984072,1.8232975958973654,1.2039900703728166,78.90177229495922,74.40449319064874,-3.5350937866969048,-6.847723767216451,-11.875908805561892,-21.521677609840765,24.368171585499603,2.5033416748046875,3.278660221987991,5.908335113525396,-0.9249004402202274,12.74157066727102,2.4917173366525844,9.324952890398208,-5.179303970904442,88.75090114245332,17.1102978459282,3.416617776872811,9,-2.8933334350585938,-5.796669006347656,-13.336666107177734,-18.834999084472656,-19.586669921875,1,-0.09522192171415389,1.072556285616417,155.6699981689453,-2.509845134169772,154.17333984375,-1.1314057976463512,154.1300048828125,-0.09522192171415389
9707,2018-09-12,156.0500030517578,156.9166717529297,155.0,156.64332580566406,1412400.0,-0.0027267084712557788,2.3625388157190277,-0.7355199939469602,88.07976167918315,77.15520898652441,-2.566823876746014,-5.88782414720805,-11.025605806074168,-20.905948209444546,25.590095939501094,1.9166717529296875,3.7043371760221078,4.951502227783209,-1.8538824099814804,11.756886865547898,1.5488099089008642,8.354194546665553,-3.620109436489173,75.96821443970295,-2.9184488104718156,3.4026923188823455,9,-2.0749969482421875,-5.370002746582031,-11.979167938232422,-18.276668548583984,-20.443328857421875,2,-0.1139805608604686,1.8232975958973654,156.47666931152344,1.072556285616417,155.6699981689453,-2.509845134169772,154.17333984375,-0.1139805608604686
9708,2018-09-13,156.6233367919922,157.2100067138672,155.8633270263672,156.34666442871094,1080000.0,0.003674038635194554,-1.1662166805753276,-0.4663100504063368,88.37814326237486,79.8079511711684,-2.7243302980197086,-5.945587238722339,-11.161732614483185,-21.260056781948947,27.013200742506484,1.3466796875,3.8244096191588994,5.004002380371105,-1.8194307411622503,11.82743550190446,1.5922858196044274,8.415718941137783,-3.287420557003827,85.46647665632194,0.7603174238872015,3.411716560766681,9,-2.5233306884765625,-5.818336486816406,-12.036670684814453,-18.433334350585938,-22.16333007812497,3,-0.13333473623131142,2.3625388157190277,156.0500030517578,1.8232975958973654,156.47666931152344,1.072556285616417,155.6699981689453,-0.13333473623131142
9709,2018-09-14,155.9933319091797,156.6366729736328,155.56666564941406,156.6199951171875,1174800.0,-0.004022420258158577,2.242353485146226,-2.265001103022281,80.75895732950745,80.2706430529015,-1.653701839457284,-4.893618371741695,-10.124313040005404,-20.31310858291687,28.000868028210824,1.07000732421875,4.059414505046448,3.9468307495117188,-2.847213678732828,10.740875177756266,0.5498085353894453,7.343852963633992,-1.882597578415556,55.81097631939171,-27.268903575425327,3.3970222141222663,9,-1.8116607666015625,-5.188331604003906,-11.302497863769531,-17.693328857421875,-21.406661987304688,4,-0.1303688412381313,-1.1662166805753276,156.6233367919922,2.3625388157190277,156.0500030517578,1.8232975958973654,156.47666931152344,-0.1303688412381313
9710,2018-09-17,156.49000549316406,156.65333557128906,154.47000122070312,154.64666748046875,1796400.0,0.0031839411204674928,1.0122914220218968,-2.941513063381139,76.41901122201828,80.08743147285863,-1.5919523052945976,-4.959912366267616,-10.23937573276379,-20.506106517410558,28.545961705864542,2.1833343505859375,4.169309136639384,4.008837127685553,-2.752668770115264,10.770343025486369,0.6280841787851443,7.389590076585961,0.720001220703125,73.84991382320179,-8.09983487869701,3.3807529489004056,9,-1.5533370971679688,-5.685005187988281,-11.743335723876953,-18.19000244140625,-22.506668090820284,0,-0.1430762259806202,2.242353485146226,155.9933319091797,-1.1662166805753276,156.6233367919922,2.3625388157190277,156.0500030517578,-0.1430762259806202
9711,2018-09-18,157.66000366210938,158.2100067138672,156.2566680908203,156.6366729736328,994500.0,0.007476504108094195,-1.1906513908259393,0.5551508629609702,85.84509845955961,80.94977894670367,-2.2905828403079056,-5.660914297665158,-11.023385598462994,-21.35482518105195,29.396945928121337,1.953338623046875,4.321807018949869,4.696835327148449,-2.0999470397887023,11.4936176940856,1.2984441436798875,8.09522651061701,-3.19000244140625,85.29405764876277,2.1722268434190966,3.398391183468571,9,-1.9683303833007812,-6.355003356933594,-12.60833740234375,-19.360000610351562,-28.36000061035159,1,-0.12273249812289588,1.0122914220218968,156.49000549316406,2.242353485146226,155.9933319091797,-1.1662166805753276,156.6233367919922,-0.12273249812289588
9712,2018-09-19,158.34666442871094,159.4066619873047,157.2133331298828,157.5,1989300.0,0.0043553263392863695,-2.089199557279634,0.8273615149481846,84.91561000243911,81.90099525854097,-2.545778018467672,-5.853814900702588,-11.347988231661873,-21.733549486967576,29.91544524961539,2.193328857421875,4.389577803697989,4.879496002197271,-1.9457933849484448,11.704785389342987,1.466851308624399,8.292140695770144,-3.8766632080078125,78.52804539933051,-3.6248323115881362,3.412644693572862,9,-2.0566635131835938,-6.430000305175781,-13.093330383300781,-20.046661376953125,-35.68000030517578,2,-0.13550437021502582,-1.1906513908259393,157.66000366210938,1.0122914220218968,156.49000549316406,2.242353485146226,155.9933319091797,-0.13550437021502582
9713,2018-09-20,159.32666015625,159.82000732421875,158.17999267578125,158.72332763671875,1494900.0,0.006188925615040475,1.0628766650032628,0.7125993475949322,87.03195308312662,83.15178501744552,-3.0297143479549504,-6.126691447212039,-11.908387928491237,-22.35697237147707,31.486042517749656,1.6400146484375,4.361975867426224,5.211158752441406,-1.223808687244798,11.64612619212761,1.9936750325983041,8.428642472284508,-4.65919250488281,90.77856812827636,8.752354480147261,3.217483719843099,9,-2.188323974609375,-7.2033233642578125,-14.073326110839844,-20.659992218017578,-35.846656799316406,3,-0.14887644000478084,-2.089199557279634,158.34666442871094,-1.1906513908259393,157.66000366210938,1.0122914220218968,156.49000549316406,-0.14887644000478084
9714,2018-09-21,156.65333557128906,159.8800048828125,155.8633270263672,159.8800048828125,5647500.0,-0.01677889050294057,1.4896743165471027,-5.34807789580172,69.5593212740681,82.20995873413737,0.03619953092635342,-2.805967847788395,-8.824985445194102,-19.371786136412112,33.23198735944135,4.0166778564453125,4.229209047259417,2.035501098632807,-3.4263893437230024,7.497391540988616,-0.6954441225450978,4.766446319810711,-1.67671553955077,40.3573543928924,-41.29758255871992,2.730945221177899,9,0.5149993896484375,-4.1683349609375,-11.400001525878906,-17.68166732788086,-34.413337707519545,4,-0.1416716010322181,1.0628766650032628,159.32666015625,-2.089199557279634,158.34666442871094,-1.1906513908259393,157.66000366210938,-0.1416716010322181
9715,2018-09-24,155.53334045410156,156.57666015625,154.2433319091797,155.7433319091797,2667600.0,-0.007149513370417915,1.486697889224965,0.0650799430633255,59.97252155647374,80.10670865208343,1.2681284222809381,-1.2455121083467589,-7.3457869093007275,-17.92895878200727,33.79110919782394,2.410003662109375,4.122703130555067,0.5953392028808651,-4.225119750883152,5.4157981566448825,-1.8148902740011579,3.005568679762888,4.3466644287109375,22.885992339031684,-54.89643787683171,2.4102294768820096,9,1.5283279418945312,-3.04833984375,-10.280006408691406,-16.181671142578125,-27.26667785644534,0,-0.13467640102803558,1.4896743165471027,156.65333557128906,1.0628766650032628,159.32666015625,-2.089199557279634,158.34666442871094,-0.13467640102803558
9716,2018-09-25,153.86666870117188,156.1133270263672,153.11666870117188,156.1133270263672,2160000.0,-0.010715848756694846,1.667658265245828,10.698808312745241,49.92313924869935,75.86708393758524,2.8224476410990746,0.6254464706153726,-5.315323721366752,-15.941185227215897,33.349978467067736,2.9966583251953125,3.9982638425352093,-1.180666351318365,-5.784302727432703,3.4229700247959727,-3.482484539375548,1.121151836738818,6.013336181640625,11.089201835566124,-61.59588660959849,2.301818188057169,9,2.6316680908203125,-1.3816680908203125,-8.38333511352539,-14.514999389648438,-22.71000671386716,1,-0.12922442181057414,1.486697889224965,155.53334045410156,1.4896743165471027,156.65333557128906,1.0628766650032628,159.32666015625,-0.12922442181057414
9717,2018-09-26,152.70333862304688,154.19000244140625,152.36000061035156,153.72000122070312,1619700.0,-0.00756063732285206,-1.148723461435098,0.45252212419432614,44.880379002424625,71.033999019813,3.8678785266201032,2.037361795610991,-3.8749221454614258,-14.499005107038585,32.6305039735673,1.8300018310546875,3.6487157312887177,-2.4354965209960824,-6.753721909279307,1.8827288672871418,-4.5946092151376945,-0.27638382685447027,6.9061328125000045,4.565662468472966,-64.58442632150626,2.1591126941416077,9,3.4166641235351562,-0.2183380126953125,-7.103340148925781,-12.486671447753906,-20.083343505859375,2,-0.1532601433755223,1.667658265245828,153.86666870117188,1.486697889224965,155.53334045410156,1.4896743165471027,156.65333557128906,-0.1532601433755223
9718,2018-09-27,151.83999633789062,153.35000610351562,151.30999755859375,153.20333862304688,1935300.0,-0.0056537223936369285,1.4627712485723758,1.3409977787116527,42.09214437455139,66.7376864692623,4.449233292745419,3.03228084828325,-2.7621464405166307,-13.364963256480422,32.00539316839659,2.040008544921875,3.159259452591556,-3.283672332763672,-7.648079707459601,1.0807350419322574,-5.4658760201116365,-1.1014686454157072,7.334506848144542,6.184344531411357,-59.68848399033362,2.182203687347958,9,3.7550048828125,0.6450042724609375,-6.120826721191406,-11.623329162597656,-17.71333312988284,3,-0.19213206610882583,-1.148723461435098,152.70333862304688,1.667658265245828,153.86666870117188,1.486697889224965,155.53334045410156,-0.19213206610882583
9719,2018-09-28,151.73666381835938,152.6666717529297,151.20333862304688,151.80332946777344,2406900.0,-0.000680535577077479,-1.5823919863207356,0.04889868827505932,35.279437983190206,62.166622776059185,4.3418509602497295,3.277117168441208,-2.4328408870248666,-12.98500500326952,31.248554680580575,1.4633331298828125,2.5757838208687645,-3.3701713562011832,-7.786405452740894,1.0460627403385274,-5.578288404471039,-1.162054307931328,6.808678917480478,9.92542865743186,-50.48434616937299,2.2081170482698598,9,3.8050079345703125,0.7483367919921875,-5.873329162597656,-11.519996643066406,-17.029998779296875,4,-0.18622170641138658,1.4627712485723758,151.83999633789062,-1.148723461435098,152.70333862304688,1.667658265245828,153.86666870117188,-0.18622170641138658
9720,2018-10-01,152.3333282470703,154.1566619873047,152.30332946777344,152.9499969482422,1976100.0,0.003932236373834996,-4.477833400983178,9.250171663996339,34.245844153734396,56.43337229763416,3.4571066722823502,2.864601014078289,-2.760131432302785,-13.314040977628167,30.762797644093,2.4199981689453125,1.9070398445199999,-2.7971733093261832,-7.1446841789049245,1.550337560252558,-4.970928744115554,-0.6234178745368126,5.477814077490251,23.014099651626417,-32.4140276116441,2.1737554347893715,10,3.208343505859375,0.8683395385742188,-6.469993591308594,-12.116661071777344,-17.30999755859375,0,-0.19754922136600495,-1.5823919863207356,151.73666381835938,1.4627712485723758,151.83999633789062,-1.148723461435098,152.70333862304688,-0.19754922136600495
9721,2018-10-02,151.3333282470703,153.32666015625,151.20333862304688,152.72000122070312,1820100.0,-0.006564551641503491,-1.5789556595468657,2.2486514574157472,32.815119883652144,50.64442895110228,3.8725277697306524,3.925404908155997,-1.447929681141943,-12.047594355862998,30.00712248936902,2.123321533203125,1.4205796824639378,-3.7080062866210994,-8.295931590669682,0.8799190174274827,-6.001968938645405,-1.4140436345967942,5.817033707338879,4.352335312209427,-46.475049038822405,2.293962652024298,10,4.208343505859375,3.1483383178710938,-5.463325500488281,-11.116661071777344,-13.073333740234375,1,-0.15242290588993668,-4.477833400983178,152.3333282470703,-1.5823919863207356,151.73666381835938,1.4627712485723758,151.83999633789062,-0.15242290588993668
9722,2018-10-03,147.40333557128906,151.89666748046875,146.83999633789062,151.7100067138672,4476600.0,-0.025969115470486748,1.1609739556842338,3.10575833269144,23.009342888844813,43.53080559618208,6.802297265367997,7.741698997563503,2.666810459092204,-7.8747090770880845,29.557883353517017,5.056671142578125,0.8893297644956988,-7.313832092285168,-13.024157550177677,-1.6035066343926587,-10.168994821231422,-4.458669363338913,9.15232404998389,7.699398337869261,-37.145801064402754,2.855162728946254,10,5.9566650390625,5.9566650390625,-0.2825050354003906,-6.088340759277344,-8.9566650390625,2,-0.11021917191369746,-1.5789556595468657,151.3333282470703,-4.477833400983178,152.3333282470703,-1.5823919863207356,151.73666381835938,-0.11021917191369746
9723,2018-10-04,146.42666625976562,147.56666564941406,145.6366729736328,146.96665954589844,2236800.0,-0.006625829108535264,1.2183753825646961,0.12538530764379505,22.5516232324904,38.307728036006786,6.43318608729345,8.550027373382221,3.7399848134456875,-6.676935617663673,28.913492460994682,1.92999267578125,0.06396242548828468,-7.90533447265625,-14.715662729137591,-1.0950062161749088,-11.31049860089692,-4.500170344415579,8.963113767501454,9.272233624540176,-32.77368577247188,3.4051641282406657,10,4.680000305175781,6.331672668457031,1.1624946594238281,-4.8650054931640625,-8.14666748046875,3,-0.09429068826906595,1.1609739556842338,147.40333557128906,-1.5789556595468657,151.3333282470703,-4.477833400983178,152.3333282470703,-0.09429068826906595
9724,2018-10-05,147.31666564941406,147.6566619873047,145.89666748046875,146.6666717529297,1848900.0,0.006078123694146953,1.6466350014914757,-1.203707366695866,24.261078049407033,34.339789868554924,4.55892022835809,7.504778840373405,2.8326644359275406,-7.312171635860807,28.140985082299665,1.7599945068359375,-0.8333599930153923,-6.672501373291027,-14.171929647131947,0.8269269005498927,-10.422215510211487,-2.922787236370567,6.707679390344225,19.71824932033827,-17.548531281894174,3.7497141369204647,10,3.5583343505859375,5.441673278808594,1.0233306884765625,-5.7550048828125,-10.966659545898438,4,-0.08953503246398475,1.2183753825646961,146.42666625976562,1.1609739556842338,147.40333557128906,-1.5789556595468657,151.3333282470703,-0.08953503246398475
9725,2018-10-08,147.52000427246094,148.04666137695312,146.29666137695312,147.39999389648438,1512300.0,0.0013802825508608674,1.9829767865270824,0.1846330813653223,19.91690350104436,31.005763674371043,3.463584495462726,7.0194476546216436,2.6705341149886976,-7.264801943983144,27.021397861467104,1.75,-1.9570421300016392,-6.061663055419928,-14.04652398602363,1.9231978751837744,-10.054093520721779,-2.0692325901180766,5.3300666780397705,24.4906949010955,-6.4241484881010145,3.9924304653018545,10,2.3933334350585938,5.238334655761719,1.3358230590820312,-5.958343505859375,-8.600006103515653,0,-0.08685831658283405,1.6466350014914757,147.31666564941406,1.2183753825646961,146.42666625976562,1.1609739556842338,147.40333557128906,-0.08685831658283405
9726,2018-10-09,141.57666015625,145.03334045410156,140.63333129882812,142.47666931152344,3801000.0,-0.04028839441486132,-2.157901077058704,-7.499427844882391,12.075975102846726,27.360829907751278,8.359328391161824,12.426393394827784,8.624377816516017,-1.0980275704671953,26.100888221778195,6.8866729736328125,-2.9724503150041244,-11.260006713867199,-20.746719487663057,-1.7732939400713406,-16.003363100765142,-6.5166503269692555,10.263535077489195,8.375217095619615,-15.834581328193241,4.743356386897933,10,5.818336486816406,8.680007934570312,7.29583740234375,0.00167083740234375,-3.276657104492216,1,-0.046288204994671456,1.9829767865270824,147.52000427246094,1.6466350014914757,147.31666564941406,1.2183753825646961,146.42666625976562,-0.046288204994671456
9727,2018-10-10,138.26333618164062,141.47999572753906,138.07333374023438,140.71333312988278,3026400.0,-0.023403038120497044,-1.4075334156480668,2.7221911398199166,6.913961888186535,23.45214296482185,10.51465921568456,15.113751711830929,11.905080757766939,2.382661800010851,25.300320417679295,3.503326416015625,-3.9376813784450064,-13.683997344970692,-25.050868214405256,-2.317126475536128,-19.367432779687988,-8.000561910253396,11.78376082251279,1.9051057814116021,-13.310649368998071,5.683435434717282,10,7.851661682128906,10.713333129882812,10.767494201660156,3.47332763671875,2.066665649414091,2,-2.4168914890765336e-05,-2.157901077058704,141.57666015625,1.9829767865270824,147.52000427246094,1.6466350014914757,147.31666564941406,-2.4168914890765336e-05
9728,2018-10-11,135.74000549316406,139.6199951171875,134.79666137695312,137.6199951171875,2781600.0,-0.01825017939073592,-1.5610545547350043,0.7673436594981499,6.956650637401964,20.3051665930676,11.749635620893628,16.856583214910813,14.39244681158641,5.043245886596594,24.5552616101408,4.823333740234375,-4.788565036155802,-15.163161468505848,-28.40372217861153,-1.922600758400165,-21.78344182355869,-8.542881113453006,12.151814123483916,7.119578235554245,-4.712861547820475,6.620280355052847,10,8.736656188964844,11.59832763671875,13.630828857421875,6.336662292480469,5.5800018310546875,3,0.019940068730871063,-1.4075334156480668,138.26333618164062,-2.157901077058704,141.57666015625,1.9829767865270824,147.52000427246094,0.019940068730871063
9729,2018-10-12,135.65666198730472,138.58999633789062,134.38333129882812,138.02999877929688,2586300.0,-0.0006139936826770054,1.408396996579875,1.2624201546989873,7.266738838040894,17.307488224657206,10.406514985975775,16.16713345169481,14.436825918796927,5.343629329421418,24.009698648416673,4.2066650390625,-5.562933529004823,-14.229671478271456,-28.873522389510896,0.414179432967984,-21.551596933891176,-6.907746022651736,9.61612598140428,9.319329044939009,-1.0688548695833244,7.321925455619716,10,8.198333740234347,11.475006103515597,14.565837860107393,6.913337707519503,2.763336181640568,4,0.019338060907304833,-1.5610545547350043,135.74000549316406,-1.4075334156480668,138.26333618164062,-2.157901077058704,141.57666015625,0.019338060907304833
9730,2018-10-15,134.10000610351562,135.7066650390625,133.78999328613278,135.56333923339844,1985100.0,-0.011474968210074099,1.1905011030021164,0.6165720494538421,7.301277571954074,14.472616856690754,10.174765309454443,16.822899900542268,15.887161446685468,7.0650767035419335,24.24457310484093,1.916671752929716,-6.3490242131512105,-14.666827392578114,-30.555488022269515,1.2218332371132874,-22.611157707423814,-6.722497077732413,8.994890531217209,2.757300052657253,-7.230648902200386,7.944330314845698,10,8.743324279785156,12.734992980957031,16.895824432373047,9.499992370605469,2.5799865722655966,0,0.016778522726264233,1.408396996579875,135.65666198730472,-1.5610545547350043,135.74000549316406,-1.4075334156480668,138.26333618164062,0.016778522726264233
9731,2018-10-16,138.30999755859378,138.41999816894528,134.00666809082028,134.74000549316406,2589900.0,0.03139441658062525,1.3289382038078947,-2.4396304522372225,22.52479602191775,14.418778315921083,4.384183681531283,11.688185595231829,11.60092188076004,3.0354924964920826,23.5494567082948,4.413330078125,-7.019217430660177,-9.489335632324185,-25.454238614131157,6.4755673494827874,-17.47178712322767,-1.5068841414206986,2.923918406419034,58.777670188026846,46.11671851305733,7.982451490903488,10,2.6083297729491903,8.525001525878878,13.376670837402315,5.975006103515597,-1.489990234375,1,0.0044103869649270155,1.1905011030021164,134.10000610351562,1.408396996579875,135.65666198730472,-1.5610545547350043,135.74000549316406,0.0044103869649270155
9732,2018-10-17,136.88999938964844,137.91667175292972,135.77999877929688,137.7933349609375,2503500.0,-0.01026677893146355,2.7159234147569875,-0.25303573641985927,22.056064530739263,14.363716237948735,4.644446445371301,12.035341988062044,12.930252792933686,4.598761970071422,22.46170932475596,2.5299987792969034,-7.852908569356259,-9.836500549316412,-25.700521731361505,6.027520632728681,-17.768511140338944,-1.9044899582938797,2.8551320395883693,53.173329843617324,38.05344862865708,7.932010591022544,10,4.028327941894531,9.944999694824219,15.241668701171875,7.926673889160156,1.4766693115234375,2,0.010300267867602741,1.3289382038078947,138.30999755859378,1.1905011030021164,134.10000610351562,1.408396996579875,135.65666198730472,0.010300267867602741
9733,2018-10-18,135.60667419433594,137.71665954589844,134.45333862304688,136.84333801269528,2580600.0,-0.00937486449729319,1.1877205724398252,1.3689971453184597,21.12423439660543,14.015178054304108,4.728837170850426,12.069310683725035,14.110749544171483,6.042130307541669,21.286527317425968,3.2633209228515625,-8.716813336201767,-9.933826446533203,-25.37249047854786,5.504837585481454,-17.653158462540546,-2.2144944305258605,2.9474296062800533,37.84749485810961,21.158838661531593,7.71933201600733,10,5.311653137207031,11.228324890136719,16.720829010009766,9.569992065429688,1.573318481445284,3,0.034831085304472875,2.7159234147569875,136.88999938964844,1.3289382038078947,138.30999755859378,1.1905011030021164,134.10000610351562,0.034831085304472875
9734,2018-10-19,134.46000671386722,136.31666564941406,133.72332763671878,135.83999633789062,2690100.0,-0.008455833662179835,1.222865999202157,1.115897144831333,18.62125387899266,13.871216985187253,4.313622965732037,12.087807609697194,15.134953509253563,7.358274711089365,21.582787633904825,2.593338012695284,-9.128748215069407,-9.970827484130837,-25.235707726601646,5.294052758339973,-17.603267605366227,-2.338387362895446,3.4566650390625,15.685134226334737,-0.19499383890406463,7.6324401212354,10,4.91832733154294,12.341659545898409,17.992496490478487,10.841659545898409,0.01998901367184658,4,0.051018892368120294,1.1877205724398252,135.60667419433594,2.7159234147569875,136.88999938964844,1.3289382038078947,138.30999755859378,0.051018892368120294
9735,2018-10-22,134.586669921875,135.55667114257812,133.83999633789062,135.32666015625,1754400.0,0.0009420139943716599,1.861095569909974,0.536228839328177,19.669151887350907,14.714903294576608,2.413209038371207,10.868652369677704,14.896164396890754,7.4354799489963455,22.772077087603904,1.7166748046875,-9.516813588563394,-8.796830749511713,-23.72495663526894,6.131295136245512,-16.26089369239034,-1.3327678066330861,3.1299896240234375,18.382006556183644,1.0005764696149448,7.464062942878618,10,3.0149917602539062,12.214996337890625,17.906665802001953,10.714996337890625,4.239990234375,0,0.028482228212463045,1.222865999202157,134.46000671386722,1.1877205724398252,135.60667419433594,2.7159234147569875,136.88999938964844,0.028482228212463045
9736,2018-10-23,133.98333740234378,134.97999572753906,129.336669921875,132.52000427246094,2438700.0,-0.004482854950504711,2.265199638025029,-1.977503299241213,22.36407068066943,16.431582049296928,2.04076410419097,10.441331139433913,15.462296672706572,8.205316071557519,24.844394448630524,5.6433258056640625,-10.093317330489441,-8.40599670410154,-23.03999742381569,6.228004015612598,-15.722997063958616,-1.088996344244464,2.934655761718716,54.156952084211575,34.08224280328534,7.3170003598570705,10,0.4949951171874716,10.624999999999972,18.88749694824216,11.958335876464815,5.936660766601506,1,0.020126795807000608,1.861095569909974,134.586669921875,1.222865999202157,134.46000671386722,1.1877205724398252,135.60667419433594,0.020126795807000608
9737,2018-10-24,129.30000305175778,134.57333374023438,128.77000427246094,133.88999938964844,2993100.0,-0.03495460287365604,-1.0542781369673597,-3.136672193199195,19.402082618872228,17.814407825015845,5.944016724138123,13.999194104335203,20.040455301866956,13.025087146330378,27.411677041232124,5.8033294677734375,-10.844724547353422,-11.91916427612307,-26.820930215659246,2.9826016634131207,-19.370047245891158,-4.4682813063549816,6.256668090820341,5.923987938491448,-14.876163911763232,7.450882969768093,10,4.379997253417997,15.025001525878935,24.198333740234403,17.75166320800784,12.056671142578153,2,0.05815935108254244,2.265199638025029,133.98333740234378,1.861095569909974,134.586669921875,1.222865999202157,134.46000671386722,0.05815935108254244
9738,2018-10-25,122.66666412353516,125.586669921875,118.42666625976562,122.66666412353516,7341300.0,-0.05130192398810196,1.4520511795490827,-0.0,13.459812890899158,18.50252716422232,11.765108534216012,19.32571757879083,26.46486939228498,19.738621329703903,30.653277556565516,10.873336791992159,-10.999165776533147,-17.09383659362794,-33.27463537826509,-0.9130378089907936,-25.184235985946515,-9.003437201309367,12.313331604003906,23.700380147709176,2.6492227368581105,8.090399392318576,10,5.7566680908203125,16.486671447753906,31.436668395996094,25.595001220703125,16.780006408691406,3,0.12798917040595126,-1.0542781369673597,129.30000305175778,2.265199638025029,133.98333740234378,1.861095569909974,134.586669921875,0.12798917040595126
9739,2018-10-26,123.4800033569336,125.97000122070312,119.38999938964844,121.9499969482422,6425100.0,0.006630483018428945,1.0215052755312155,100.0,14.997075101571625,19.35761577862427,10.105575156587719,17.167084572082757,25.407666380478844,18.983663748954655,33.9698851436,6.5800018310546875,-10.67853728841726,-14.867664337158203,-31.571529965182606,1.8362012908661995,-23.219597151170404,-6.515731523146002,11.093330383300781,29.499916268198305,8.516855066007047,8.351932814012205,10,4.943328857421875,15.673332214355469,31.150833129882812,24.98833465576172,12.053337097167969,4,0.11094905204404792,1.4520511795490827,122.66666412353516,-1.0542781369673597,129.30000305175778,2.265199638025029,133.98333740234378,0.11094905204404792
9740,2018-10-29,122.23999786376952,126.15333557128906,120.80332946777344,125.26333618164062,3220800.0,-0.010042156296187432,1.2276205043655881,-1.9760298392847624,17.377112061031752,18.785650894081385,10.60114101372558,16.90363529165863,26.373195439729855,20.27804118467388,37.188014660459736,5.350006103515625,-10.239624436605084,-14.603003311157252,-31.42353432754065,2.2175277052261464,-23.013268819348937,-6.192737802965567,9.104002380371114,23.03664414719595,0.43982391737209525,8.410265508191696,10,5.931671142578139,15.261665344238295,32.586669921875014,26.25833892822267,11.436668395996108,0,0.10013087432650658,1.0215052755312155,123.4800033569336,1.4520511795490827,122.66666412353516,-1.0542781369673597,129.30000305175778,0.10013087432650658
9741,2018-10-30,128.26666259765622,128.44000244140622,122.09666442871094,122.6066665649414,3907800.0,0.04930190477099905,1.112096043855828,-1.872101444703786,34.549186378496344,20.17377554383217,3.3525668071462746,9.549897101855123,20.129225422561746,14.325537584518514,40.67664698292982,6.343338012695284,-9.73041988229187,-7.423005294799822,-23.19038804308903,8.344377453489386,-15.306696668944426,0.46068607934478223,0.49387084960940797,60.941345016197324,34.251309856981,7.883691374144601,10,-0.19499969482419033,9.003334045410185,26.506671905517607,20.231674194335966,1.5666656494140625,1,0.08232846590636034,1.2276205043655881,122.23999786376952,1.0215052755312155,123.4800033569336,1.4520511795490827,122.66666412353516,0.08232846590636034
9742,2018-10-31,131.15666198730472,133.4566650390625,129.17333984375,129.91999816894528,4759200.0,0.0225311809874853,-2.13798962618494,0.21849199384796503,42.995398109899746,22.603904845309316,-0.48749878844955674,5.671089807827229,17.043070679210956,11.524755987292536,42.158815449009786,5.190002441406278,-9.040256869034124,-3.7206722259521143,-18.595869639175476,11.154525187271261,-11.158270932563795,3.7169264806595663,-12.729995727539091,84.69725057512359,53.237727640621955,7.437598706611686,10,-3.784996032714872,5.151672363281222,23.33500671386716,17.801673889160128,-0.0033264160156534217,2,0.06681579150351369,1.112096043855828,128.26666259765622,1.2276205043655881,122.23999786376952,1.0215052755312155,123.4800033569336,0.06681579150351369
9743,2018-11-01,132.6199951171875,133.62666320800778,130.50999450683594,130.89332580566406,3300000.0,0.011157139162511154,-1.5000030599193177,1.3962317696122548,45.54697170536632,25.595651270461943,-2.703329904919258,3.2889887443399743,15.458008774686675,10.13919180478004,43.348302209810555,3.1166687011718466,-8.976624757764114,-1.5670055389404354,-15.43265348487921,12.29864240699834,-8.499829511909837,5.365818434028952,-13.892728881835936,92.92904500897112,56.245383202652775,6.9328239729693895,11,-5.628326416015625,3.6716690063476562,21.682506561279297,16.571670532226562,-2.3366546630859375,3,0.06587754033189652,-2.13798962618494,131.15666198730472,1.112096043855828,128.26666259765622,1.2276205043655881,122.23999786376952,0.06587754033189652
9744,2018-11-02,134.12666320800778,136.45333862304688,132.41000366210938,133.50999450683594,3701400.0,0.011360791330816689,-1.871023662997313,0.35714348836591114,50.039147897934875,28.970095271637938,-4.7631516813411,0.7836718744790971,13.836657496903115,8.75332114124447,44.3511477229899,4.0433349609375,-8.768678193192613,0.5991626739501612,-11.815884614807345,13.014209962707668,-5.608360970428606,6.806686318328914,-14.803421093749975,85.13307313781927,42.333835177665875,6.207523644378753,11,-6.686660766601534,2.165000915527372,19.91333770751956,15.080009460449247,-3.6100006103515625,4,0.039664054834260165,-1.5000030599193177,132.6199951171875,-2.13798962618494,131.15666198730472,1.112096043855828,128.26666259765622,0.039664054834260165
9745,2018-11-05,134.7066650390625,135.5,133.14666748046878,133.35667419433594,2103300.0,0.004324284353180552,-1.6591263717791203,2.189167120304946,44.07671465701337,31.38261126900949,-5.950053923281814,-0.849022292865186,13.065000696313916,8.271837729241895,45.59984929572072,2.3533325195312216,-8.395467693898752,1.819831466674799,-8.738525971966425,12.378188905316023,-3.459347252645813,7.099010185995411,-14.355617134277352,87.8337171942407,45.111823357567346,5.279178719320612,11,-7.26666259765625,1.5849990844726562,19.306671142578125,14.788337707519531,-6.07666015625,0,0.006136856070182883,-1.871023662997313,134.12666320800778,-1.5000030599193177,132.6199951171875,-2.13798962618494,131.15666198730472,0.006136856070182883
9746,2018-11-06,135.02333068847656,135.44000244140622,134.23666381835938,134.23666381835938,1752300.0,0.0023507793717723047,-2.059334691106513,0.5827201519107524,46.81600808712188,34.42860298770389,-6.820981595179916,-1.7727075889360435,12.474201944309755,8.051688765907471,45.46353366460073,1.2033386230468466,-7.824322050528394,2.4641635894775504,-7.338403835478232,12.266731014433319,-2.4371201230003408,7.365447301955442,-13.706145340595711,80.35703057207893,37.34789246458536,4.901283712477884,11,-7.5833282470703125,0.85333251953125,19.348339080810547,14.471672058105469,-6.356658935546847,1,-0.009973568433280122,-1.6591263717791203,134.7066650390625,-1.871023662997313,134.12666320800778,-1.5000030599193177,132.6199951171875,-0.009973568433280122
9747,2018-11-07,138.25999450683594,138.67666625976562,135.35000610351562,136.43666076660156,2089200.0,0.023971144852195536,1.5043765938383074,2.3177965279798274,54.243048021734495,38.96007355779671,-9.669904447044672,-5.280361471769197,9.021368217720749,4.95140793859423,44.505296391034136,3.6533355712890625,-7.247859599422071,5.700994491577148,-4.101163662046162,15.503152645200473,0.7999154147654792,10.602073568388803,-16.034639962445127,94.89790008052898,49.11934875238628,4.901079076811659,11,-9.226661682128906,-3.09832763671875,16.75167465209961,11.235008239746094,-12.776664733886719,2,-0.060947971897604925,-2.059334691106513,135.02333068847656,-1.6591263717791203,134.7066650390625,-1.871023662997313,134.12666320800778,-0.060947971897604925
9748,2018-11-08,138.44667053222656,139.0433349609375,136.48333740234378,137.55000305175778,2431200.0,0.0013501810560350158,1.4497627217638627,0.49177364553870373,56.57720175271207,43.58008763014564,-8.250408174026944,-5.537789291095351,8.575292714980549,4.907470320074935,42.9353528447468,2.5599975585937216,-6.81942050218197,5.75233726501466,-4.306128796863504,15.810803326892824,0.7231042340755778,10.781570295953742,-14.905211050605772,91.00505610482101,39.70887697715517,5.0292330309390785,11,-8.523338317871094,-5.2100067138671875,14.913330078125,11.048332214355469,-10.476669311523438,3,-0.052679742552854014,1.5043765938383074,138.25999450683594,-2.059334691106513,135.02333068847656,-1.6591263717791203,134.7066650390625,-0.052679742552854014
9749,2018-11-09,138.27999877929688,139.14332580566406,135.836669921875,136.41667175292972,2014500.0,-0.0012038697087402017,-1.1874258719976583,2.0780579946905293,56.08522421298058,47.880988980362176,-6.440909832695013,-5.443603189910249,8.477536393618948,5.215816944952564,41.272802557656306,3.3066558837890625,-5.779273449492422,5.454498672485357,-4.832444361550131,15.741441706520845,0.3110271554676274,10.597970189503101,-13.188351749744413,85.60319798878865,28.898396477318364,5.143471517017743,11,-7.660003662109375,-5.0433349609375,13.652503967285156,11.326667785644531,-11.533332824707031,4,-0.057829464823459076,1.4497627217638627,138.44667053222656,1.5043765938383074,138.25999450683594,-2.059334691106513,135.02333068847656,-0.057829464823459076
9750,2018-11-12,136.35000610351562,138.43333435058594,136.13333129882812,136.78334045410156,1938600.0,-0.013957135470196502,-4.3075934435465415,-0.2325594726282638,53.73605621114342,50.01286340621186,-2.5690954297021733,-3.5167067191986234,10.122099794134186,7.2911123371602,39.43188253151115,2.3000030517578125,-3.7157175500493906,3.412005996704096,-6.982277226260862,13.806289219669068,-1.7851356147783974,8.609147608186575,-9.57215762082977,43.07087569154412,-13.37969493056763,5.197141611482485,11,-2.1916732788085938,-3.11334228515625,15.466663360595703,14.758331298828125,-9.886672973632827,0,-0.04278212867427955,-1.1874258719976583,138.27999877929688,1.4497627217638627,138.44667053222656,1.5043765938383074,138.25999450683594,-0.04278212867427955
9751,2018-11-13,138.91999816894528,139.48666381835938,136.3800048828125,136.58332824707028,2666400.0,0.018848492485424195,-1.2648927057724653,-5.392302545864291,66.27197385978543,52.59914960064361,-3.876664246654144,-6.364992370412409,7.2501446856782366,4.878850721337386,38.59648910002672,3.13665771484375,-1.5323636595814492,5.9514980316161825,-4.5125021778482335,16.4154982410806,0.7194979268839745,11.18349813634839,-10.658292407502046,86.30136481003251,22.490432664435517,5.232000104732205,11,-3.921669006347628,-7.18999481201169,12.41584014892581,13.220001220703153,-13.403327941894503,1,-0.07407136065189679,-4.3075934435465415,136.35000610351562,-1.1874258719976583,138.27999877929688,1.4497627217638627,138.44667053222656,-0.07407136065189679
9752,2018-11-14,138.30000305175778,142.13333129882812,137.84666442871094,139.71000671386722,3978900.0,-0.004462965198383517,-2.7006968503418385,-0.6034244070630271,83.19649782312783,56.78243028039488,-2.387943796977936,-5.93841263765799,7.529923201614025,5.660852892723113,37.59064440442403,4.2866668701171875,0.6068895971122288,5.261002731323202,-5.332441500064249,15.854446962710654,-0.03571938437050903,10.557724847016928,-8.466803162346281,39.12125779701305,-28.533894501574444,5.296722115693725,11,-1.028335571289034,-8.020004272460909,10.525829315185575,11.956665039062528,-16.55333709716794,2,-0.06965532238797467,-1.2648927057724653,138.91999816894528,-4.3075934435465415,136.35000610351562,-1.1874258719976583,138.27999877929688,-0.06965532238797467
9753,2018-11-15,140.33000183105472,141.44667053222656,135.35000610351562,136.86000061035156,2204400.0,0.014678226569071251,1.1379282668136361,-2.4609873817716674,84.02207913724253,60.55831152920685,-3.5864145346919543,-8.006927389085746,5.1684375400343185,3.775227461204423,36.369936033787674,6.0966644287109375,1.9089990269262955,7.0548351287842195,-3.9809945655738943,18.090664823142333,1.5369202816051484,12.572749975963276,-8.528780916136554,73.41525850744162,0.8951542246309572,5.517914847179058,11,-2.6900024414062784,-10.050003051757841,7.2158317565917685,8.646667480468722,-11.42333984375,3,-0.10579827452706525,-2.7006968503418385,138.30000305175778,-1.2648927057724653,138.91999816894528,-4.3075934435465415,136.35000610351562,-0.10579827452706525
9754,2018-11-16,141.32000732421875,142.3766632080078,138.56666564941406,139.1300048828125,2403000.0,0.007054838453974588,-1.2974760997782502,0.6311244008618743,88.91762275323677,65.54063465100944,-3.8540305283370344,-8.913655598520421,3.850217544439886,2.948899688145758,34.85703007797569,3.80999755859375,2.7798081708058646,7.701840591430653,-3.90090804221947,19.304589225080775,1.9004662746056056,13.503214908255714,-7.865648747874985,84.96218232830039,5.927349980059077,5.801374316825061,11,-3.0133438110351562,-10.918342590332031,4.587490081787109,6.0183258056640625,-10.930007934570312,4,-0.09446649739330837,1.1379282668136361,140.33000183105472,-2.7006968503418385,138.30000305175778,-1.2648927057724653,138.91999816894528,-0.09446649739330837
9755,2018-11-19,138.41999816894528,141.6266632080078,136.97000122070312,141.30667114257812,2545800.0,-0.020520867569870815,1.640836264672923,-1.3181140436442815,73.73752940395842,68.53191479732462,-0.41559609601344505,-6.020407756136137,6.333297612488678,5.963587676355388,33.40531022787969,4.6566619873046875,3.445824659667835,4.610165023803688,-7.184997247282297,16.405327294889673,-1.2874161117393044,10.50774615934668,-3.3596247589019868,43.690648622472175,-36.07831239544401,5.897581135542995,11,0.44333648681643467,-8.018333435058565,7.073333740234403,8.711669921875028,-8.559997558593722,0,-0.08433270025121531,-1.2974760997782502,141.32000732421875,1.1379282668136361,140.33000183105472,-2.7006968503418385,138.30000305175778,-0.08433270025121531
9756,2018-11-20,136.67999267578122,137.44999694824222,134.1199951171875,135.95333862304688,4481700.0,-0.012570477649048506,1.9382421843444058,-0.25172718190514726,63.64683075572793,69.57677954554609,1.770284328600269,-4.287857774700086,7.601553427329833,7.794947617525537,31.34849379826931,4.300003051757784,3.8151706400124112,2.735326766967745,-9.129631957442513,14.600285491378003,-3.197152595237384,8.667806129172874,5.696670532226591,31.00521336736187,-46.151723876101464,5.932479362205132,11,1.5683364868164347,-6.278327941894503,8.159172058105497,10.155006408691435,-5.526657104492159,1,-0.07474875690206817,1.640836264672923,138.41999816894528,-1.2974760997782502,141.32000732421875,1.1379282668136361,140.33000183105472,-0.07474875690206817
9757,2018-11-21,136.82000732421878,139.70333862304688,136.03999328613278,137.32333374023438,2163000.0,0.0010243975412675965,-2.5508637519966166,-0.6926630548905848,61.10329437695343,70.07967872601736,1.569585266758736,-4.042887253268958,6.995444459805327,7.752340242217571,28.87242600780619,3.663345336914091,4.408159713532115,2.4993412017822436,-9.22161697948522,14.22029938304972,-3.361137888851488,8.359820292415975,5.391522521972632,32.700990003862785,-40.70686645806481,5.860479090633737,11,1.4283218383788778,-6.41834259033206,7.056655883789034,10.014991760253878,-6.0766754150390625,2,-0.08261465057798734,1.9382421843444058,136.67999267578122,1.640836264672923,138.41999816894528,-1.2974760997782502,141.32000732421875,-0.08261465057798734
9758,2018-11-23,138.36666870117188,139.63333129882812,136.30667114257812,136.47000122070312,879900.0,0.011304350929378426,-1.992505559063332,-3.7682653246834117,61.185369933992284,70.64636158390755,0.01160231689846114,-4.588279440322651,4.972568161041465,6.3121641638014125,25.148876751453642,3.32666015625,4.950589776894503,3.261002349853527,-7.209899238565583,13.731903938272623,-1.9744484443560282,8.496453144063082,3.683030450439446,51.43326021189816,-19.644955146655533,5.235450794209551,11,-0.11833953857421875,-7.965003967285156,5.5099945068359375,8.468330383300781,-11.569999694824219,4,-0.12011565287067771,-2.5508637519966166,136.82000732421878,1.9382421843444058,136.67999267578122,1.640836264672923,138.41999816894528,-0.12011565287067771
9759,2018-11-26,137.17999267578122,140.00999450683594,136.42666625976562,140.0,1795800.0,-0.008576314198569746,1.5234738504851657,-1.4868222043443433,56.322403084205526,70.93373345869222,1.1463881911890041,-2.448126145225615,5.679731513153939,7.5839114601649555,21.337418049875108,3.5833282470703125,4.963480048164712,1.3893268585204908,-7.561430352937606,10.340084069978587,-3.0860517472085576,5.864705464249539,4.711112395141612,40.76372528493306,-27.030324099853345,4.475378605729048,11,1.0683364868164347,-6.778327941894503,6.696670532226591,9.655006408691435,-7.023330688476506,0,-0.06031003885552144,-1.992505559063332,138.36666870117188,-2.5508637519966166,136.82000732421878,1.9382421843444058,136.67999267578122,-0.06031003885552144
9760,2018-11-27,134.47999572753906,137.37666320800778,133.91667175292972,136.21333312988278,2560800.0,-0.019682148216930484,-1.419586836826164,0.6146570569010508,48.76196039163329,68.98817640667532,3.9708005388745278,1.2815852184955645,7.8429433513014715,10.33434363706209,17.611065576859165,3.459991455078068,4.805795352626575,-1.9226699829101506,-8.266463241982478,4.421123276162177,-5.0945666124463,1.2492266466259991,7.255687144309064,9.244939048210089,-54.607019783799885,3.1718966295361635,11,3.6666717529296875,-4.078330993652344,8.610004425048828,12.321670532226562,-2.4866638183593466,1,-0.03041341811295928,1.5234738504851657,137.17999267578122,-1.992505559063332,138.36666870117188,-2.5508637519966166,136.82000732421878,-0.03041341811295928
9761,2018-11-28,138.82666015625,138.87333679199222,133.24667358398438,134.75999450683594,2668800.0,0.03232201492270592,1.7051142386595568,-2.3461477516814355,51.22903049658299,65.43623559261479,-0.4363870046135503,-2.3540820629799555,2.96121677811675,6.05543953768165,14.44157080694228,5.626663208007841,4.774857610933168,1.8959945678710994,-3.23929431019846,7.031283445940659,-0.6716498711636802,4.463639006905879,2.596262270841379,82.50364925627368,21.64608653941633,2.567644439034773,11,-1.0149917602539062,-8.424995422363281,3.3750038146972656,7.975006103515625,-5.896667480468778,2,-0.0645888875797086,-1.419586836826164,134.47999572753906,1.5234738504851657,137.17999267578122,-1.992505559063332,138.36666870117188,-0.0645888875797086
9762,2018-11-29,139.91999816894528,140.77999877929688,138.20333862304688,138.69332885742188,1713000.0,0.007875562312489093,-1.3353594025516025,0.3016400700903826,53.07455401835632,61.99762169051632,-1.4256889945098692,-2.9062348867027765,1.3123529662337887,5.017161482662289,12.617930793104648,2.57666015625,5.010060743385623,2.551165771484335,-1.9682741095352867,7.070605652503957,0.29144583097453847,4.810885711994132,1.0123493275596616,88.58405036215996,30.2370603017821,2.2597199405098043,11,-2.1083297729491903,-9.518333435058565,-0.3766632080077841,4.688339233398466,-7.2066650390625,3,-0.06265482212965001,1.7051142386595568,138.82666015625,-1.419586836826164,134.47999572753906,1.5234738504851657,137.17999267578122,-0.06265482212965001
9763,2018-11-30,141.35667419433594,141.42666625976562,139.49333190917972,139.94667053222656,1809300.0,0.0102678390808435,1.4946446150816723,1.1494570287719041,56.09724973162581,58.35091357700399,-3.0188841658577132,-3.8523320992688923,-0.7062013209105089,3.6636191252522394,10.701240179688423,1.933334350585909,4.646672950545508,3.5510078430175724,-0.7177353122979468,7.819750998333092,1.4166362653598128,5.685379420675332,-8.110000610351562,99.14435051223316,42.41736852326303,2.134371577657753,11,-3.9200057983398438,-10.955009460449219,-2.3541717529296875,2.9683303833007812,-8.17333984375,4,-0.07508200334824722,-1.3353594025516025,139.91999816894528,1.7051142386595568,138.82666015625,-1.419586836826164,134.47999572753906,-0.07508200334824722
9764,2018-12-03,139.44667053222656,144.6666717529297,139.01666259765622,142.52000427246094,2961300.0,-0.013511945389175772,-1.8728741232697885,-2.1796636582040128,56.14172918564428,56.39582466385798,-1.567386064807124,-1.60565405323689,0.6739150278064017,5.652880628674893,9.81074004248142,5.650009155273466,3.89340229981039,1.3750038146972656,-2.579953242639249,5.32996087203378,-0.6024747139709916,3.352482343365523,-6.036397094726567,54.29070002044304,-3.99168993369193,1.9774785286682544,12,-0.48999786376953125,-7.4183349609375,-5.658336639404297,-0.2933349609375,-7.470001220703125,0,-0.09071569423348447,1.4946446150816723,141.35667419433594,-1.3353594025516025,139.91999816894528,1.7051142386595568,138.82666015625,-0.09071569423348447
9765,2018-12-04,135.53334045410156,140.73666381835938,135.43666076660156,139.72999572753906,3169800.0,-0.028063273674365785,-1.414571921141173,1.3655058734745351,43.62292423523253,54.170946161580716,2.115921933167357,2.501012136096989,4.0370657408228965,9.600577989752338,8.61309758530281,5.3000030517578125,2.773097959651949,-2.579660034179682,-6.401582934252133,1.2422628658927692,-4.4906214842159216,-0.6686985841434421,-1.672811083984385,20.02335583849197,-33.2807887377335,1.9109614500362277,12,3.4233322143554688,-2.79833984375,-1.7450065612792969,3.6199951171875,-2.9333343505859375,1,-0.03967052275685379,-1.8728741232697885,139.44667053222656,1.4946446150816723,141.35667419433594,-1.3353594025516025,139.91999816894528,-0.03967052275685379
9766,2018-12-06,133.67666625976562,134.99000549316406,131.35333251953122,133.35333251953122,3864600.0,-0.01369902186513805,1.465530796764135,-0.07704558015068015,41.68167010661372,52.01298790932075,3.9132974316904665,4.481387813032882,5.364372379493602,11.489368415778046,7.667681681200975,4.180007934570341,1.3176916062207056,-4.369001007080072,-8.458217281703469,-0.279784732456676,-6.4136091443917564,-2.3243928697683884,10.990005493164062,17.45117208766062,-36.09185303693816,2.0446081373116947,12,4.333335876464844,-0.2949981689453125,-0.8400001525878906,5.4766693115234375,-6.529998779296861,3,-0.012592581769766631,-1.414571921141173,135.53334045410156,-1.8728741232697885,139.44667053222656,1.4946446150816723,141.35667419433594,-0.012592581769766631
9767,2018-12-07,129.83332824707028,135.68666076660156,129.33332824707028,133.21665954589844,2209800.0,-0.028751001354468397,-1.8988602897662548,-10.463898065124226,32.27116501931866,48.800298474357014,7.444187666831027,8.075064942046225,8.660271844053142,15.302828658615937,7.750772944968079,6.353332519531278,0.4637522533574554,-7.791005706787132,-13.28308933142955,-2.2989220821447134,-10.537047519108341,-5.044963894465923,14.567076721191427,3.2608674018744357,-45.79518829421498,2.7460418123212085,12,7.166671752929716,7.08667755126956,2.8375015258789347,9.320007324218778,-0.8533325195312216,4,0.02385107483972093,1.465530796764135,133.67666625976562,-1.414571921141173,135.53334045410156,-1.8728741232697885,139.44667053222656,0.02385107483972093
9768,2018-12-10,131.15333557128906,131.80000305175778,128.14332580566406,129.62333679199222,2130300.0,0.010166937426935752,1.5903258930984485,-0.45221665990167004,33.01784408030734,46.21090302947944,5.580180307043889,6.514653372769885,6.824709935641408,13.948766537763447,8.017632452677606,3.6566772460937216,0.014078022285161751,-6.106331634521496,-12.293110627141942,0.08044735809895087,-9.199721130831705,-3.0129421382112866,12.644386328124995,18.216708499788524,-25.21114256297767,3.093389496310219,12,5.2516632080078125,5.2516632080078125,0.6866645812988281,8.0,0.356658935546875,0,0.01189445584283888,-1.8988602897662548,129.83332824707028,1.465530796764135,133.67666625976562,-1.414571921141173,135.53334045410156,0.01189445584283888
9769,2018-12-11,130.28334045410156,133.51666259765622,129.33000183105472,132.91667175292972,1608300.0,-0.006633419679323405,1.1843563410556512,-1.721132941059191,35.41994317199995,44.7284566717424,5.999965538678424,7.119881752909066,7.1617426562795,14.765729974261546,7.9828102450348934,4.186660766601506,-0.41640968275564205,-6.576493835449213,-13.477948207727337,0.324960536828911,-10.027221021588275,-3.125766649310151,12.575117679687509,16.9932280566134,-25.310767071612073,3.450727186139058,12,6.1216583251953125,6.1216583251953125,1.3583259582519531,8.8699951171875,2.5599975585937216,1,0.02225913064845031,1.5903258930984485,131.15333557128906,-1.8988602897662548,129.83332824707028,1.465530796764135,133.67666625976562,0.02225913064845031
9770,2018-12-12,130.51666259765622,132.32333374023438,130.40666198730472,131.58999633789062,1359300.0,0.001790882416289108,-1.9639216611610113,0.40759540613520323,38.32556617766924,43.294738414085316,5.74999533160792,6.774463036064702,6.367945589017012,14.495948970369454,7.94610620202138,2.0399932861328125,-1.0018170355276652,-6.051504516601597,-13.51393465078192,1.4109256175787266,-9.782719583691744,-2.320289449511449,11.45888759644535,31.462699247511555,-11.76363343487252,3.7312150670901585,12,5.888336181640653,5.888336181640653,1.3491706848144815,8.636672973632841,0.8066711425781534,2,0.011186362605424494,1.1843563410556512,130.28334045410156,1.5903258930984485,131.15333557128906,-1.8988602897662548,129.83332824707028,0.011186362605424494
9771,2018-12-13,128.6300048828125,131.71333312988278,127.99666595458984,130.86666870117188,2412900.0,-0.014455301547663058,-1.1217840109758326,2.083847487987207,35.44948443994308,41.336397349817176,6.747747461402696,8.274955037577286,7.692887394982961,16.359023642010385,8.398736454639483,3.7166671752929403,-1.4830442593925568,-7.423662567138678,-15.58914142791204,0.7418162936346704,-11.506401997525359,-3.3409231367519965,12.515611847982825,8.235882386206363,-34.821417805988226,4.082739430386675,12,7.701663970947266,7.701663970947266,3.235828399658203,10.523330688476562,2.5,3,0.030863725958184984,-1.9639216611610113,130.51666259765622,1.1843563410556512,130.28334045410156,1.5903258930984485,131.15333557128906,0.030863725958184984
9772,2018-12-14,128.66667175292972,129.54666137695312,127.88333129882812,128.17666625976562,3093900.0,0.00028505689749924734,-2.089752129363246,-0.21907874090953774,31.78975194263012,38.635564262150986,5.52828376416258,7.883784828343238,7.210044116811304,16.255050806847976,9.242699019267858,1.663330078125,-1.6044496626466298,-6.905329132080055,-15.630225054469008,1.8195667903088832,-11.267777093274532,-2.542881170885579,11.42702891576917,13.905456869979393,-26.93187509446754,4.36244796119447,12,7.60832977294919,7.60832977294919,2.9916610717773153,10.486663818359347,1.419998168945284,4,-0.011813504241251493,-1.1217840109758326,128.6300048828125,-1.9639216611610113,130.51666259765622,1.1843563410556512,130.28334045410156,-0.011813504241251493
9773,2018-12-17,125.48332977294922,131.66667175292972,124.25,130.75666809082028,3198600.0,-0.024740998866382924,1.0911632189248723,-10.761794288916578,29.572724779905585,35.68345266151335,6.954547491844295,10.432712119505624,9.93250557401339,19.311921311191213,10.100854462084586,7.416671752929716,-2.241621061281478,-9.346337509155262,-18.857656199212215,0.164981180901691,-14.101996854183739,-4.5906781641267855,13.389333958762592,13.309319940721265,-26.399784375208625,4.755659345028473,12,7.010002136230469,8.975006103515625,6.614170074462891,13.670005798339844,5.459999084472656,0,0.027865581515224003,-2.089752129363246,128.66667175292972,-1.1217840109758326,128.6300048828125,-1.9639216611610113,130.51666259765622,0.027865581515224003
9774,2018-12-18,127.97000122070312,129.45333862304688,126.51667022705078,126.88666534423828,2797500.0,0.019816747389898914,-2.2212212379752874,-0.20543644484054355,38.54547241177117,35.119291347795425,2.982332336444415,7.267204282943112,6.9756548548726585,16.64946957420173,11.26378639252814,3.9700088500976562,-3.0385916722691775,-6.192165756225592,-15.659327747208152,3.274996234756969,-10.925746751716872,-1.4585847607343112,9.14794286320327,46.07763459801094,2.411125449411408,4.733580995491277,12,1.9983291625976562,6.488334655761719,3.609996795654297,11.183334350585938,4.363327026367159,1,0.02766268072489564,1.0911632189248723,125.48332977294922,-2.089752129363246,128.66667175292972,-1.1217840109758326,128.6300048828125,0.02766268072489564
9775,2018-12-19,126.74666595458984,131.65666198730472,125.9366683959961,129.33332824707028,2316300.0,-0.0095595471942167,-1.7194958059397096,-2.38768266488254,26.120224381200757,33.390241822749545,3.1605711511834045,7.980317581768986,7.698346294398249,17.71612198361572,11.840439911972178,5.719993591308622,-4.176278771924814,-6.831834411621088,-16.627388574821396,2.9637197515792337,-11.729611493221256,-1.93405733002092,8.827124839247773,33.45242549328701,-5.082449335389619,4.897777081600161,12,3.2216644287109375,7.711669921875,5.181663513183594,12.406669616699219,7.58666229248044,2,0.04810124204994648,-2.2212212379752874,127.97000122070312,1.0911632189248723,125.48332977294922,-2.089752129363246,128.66667175292972,0.04810124204994648
9776,2018-12-20,126.4633331298828,128.33332824707028,125.22000122070312,125.9800033569336,3437100.0,-0.0022354262541987024,-2.108145676952988,-0.18685460964667439,22.518745236176713,32.30663962462266,2.584920357734106,7.862092699777449,7.659021807848333,17.858109017772833,11.831008052493978,3.113327026367159,-5.296125742850023,-6.604334259033223,-16.77719319704913,3.5685246789826977,-11.690763728041176,-1.5179047900252698,7.751602768694298,29.84267342030464,-2.2637737220294945,5.0864294690079594,12,2.4199981689453267,7.9950027465820455,7.234165191650405,12.690002441406264,8.613327026367202,3,0.03843011638290572,-1.7194958059397096,126.74666595458984,-2.2212212379752874,127.97000122070312,1.0911632189248723,125.48332977294922,0.03843011638290572
9777,2018-12-21,125.51667022705078,129.30667114257812,125.43000030517578,126.38999938964844,3852000.0,-0.007485670979901826,-6.407634722900524,-1.8069012328140577,16.990831055803923,30.525860399677835,3.190373819440765,8.346445558276002,8.372189275857181,18.654091142582757,12.361054025515381,3.8766708374023438,-5.83690438068399,-6.985830307006836,-17.53010050752681,3.558439893513139,-12.257965407266823,-1.7136952067468485,7.5024733636970495,17.07868797820834,-6.277427620113404,5.272135100259989,12,3.3666610717773438,8.941665649414062,7.847496032714844,13.636665344238281,14.989997863769503,4,0.044721825759140854,-2.108145676952988,126.4633331298828,-1.7194958059397096,126.74666595458984,-2.2212212379752874,127.97000122070312,0.044721825759140854
9778,2018-12-24,121.74666595458984,125.45333099365234,121.73332977294922,124.7300033569336,1065600.0,-0.0300358849995086,-1.4717535890988727,3.4160515073950153,15.768437510052024,28.34235977057251,6.1303953484434,11.39152887543679,11.941423100056937,22.2631621543718,13.173045033224929,3.7833404541015625,-6.323013348187629,-9.92483444213866,-21.12258841276133,1.272919528483996,-15.523711427449996,-4.325957456827325,10.220180405268252,0.13439217142536392,-18.511083794925444,5.59887698531133,12,5.281665802001953,11.45333480834961,12.029167175292969,17.40666961669922,17.26000213623044,0,0.06850293518835149,-6.407634722900524,125.51667022705078,-2.108145676952988,126.4633331298828,-1.7194958059397096,126.74666595458984,0.06850293518835149
9779,2018-12-26,128.90666198730472,128.94332885742188,121.77999877929688,122.61000061035156,1957800.0,0.0588106128128838,1.2490849510377042,-2.1106098733607577,38.613956912544694,28.374403185558673,-1.3917794953089953,3.7733998712799632,4.662403768189648,14.981595239986376,13.786066022318641,7.196662902832031,-6.0183712311115585,-2.3511718749999773,-13.30062022105713,8.598276471057162,-7.8258960480285396,3.123552298028585,1.627492050386138,72.2875346648,51.59325327866301,5.474724173028569,12,-2.1833305358887145,4.293338775634737,5.05333709716794,10.246673583984347,10.746673583984347,2,0.01579954704216724,-1.4717535890988727,121.74666595458984,-6.407634722900524,125.51667022705078,-2.108145676952988,126.4633331298828,0.01579954704216724
9780,2018-12-27,130.38999938964844,130.38999938964844,125.413330078125,127.34666442871094,1804200.0,0.011507065495884206,2.2705366812402232,0.4833251748421189,44.279415350113766,29.35550662002208,-3.2351881587148483,2.0742893841719194,3.125008923874674,13.360074442538803,13.679875415197968,4.9766693115234375,-5.79931392104146,-0.6633346557617301,-11.511704862999352,10.185035551475892,-6.087519759380541,4.760850447857081,-8.656669616699219,100.0,75.63639590914605,5.424185103618814,12,-3.68999862670897,2.8100013732910156,3.9641647338867188,8.763336181640625,10.220001220703125,3,0.01490397167358326,1.2490849510377042,128.90666198730472,-1.4717535890988727,121.74666595458984,-6.407634722900524,125.51667022705078,0.01490397167358326
9781,2018-12-28,129.86000061035156,132.17999267578122,129.24000549316406,130.97000122070312,1665300.0,-0.004064719547340889,-1.5021264991006777,-0.3647316593798885,50.05247711181352,31.384698305486904,-2.8076170526049253,2.000660196157412,3.457955709372442,13.739155416030485,13.858518415233185,2.939987182617159,-5.660352519383267,-0.7450004577636662,-10.963593351104748,9.473592435577416,-5.854296904434193,4.364295988906875,-8.080001831054688,77.79202710943484,48.66226398070198,5.109296446670539,12,-2.9033393859863423,3.3400001525878906,4.772499084472656,9.2933349609375,10.490005493164062,4,0.034447309530985404,2.2705366812402232,130.38999938964844,1.2490849510377042,128.90666198730472,-1.4717535890988727,121.74666595458984,0.034447309530985404
9782,2018-12-31,131.15333557128906,131.27333068847656,129.663330078125,130.24667358398438,1544400.0,0.009959455989979382,1.808175975088826,-0.8168121520379408,50.0,33.65439555216406,-4.147252001462036,0.017785773938015836,2.0243124235664425,12.302700691103865,14.586280488530058,1.6100006103515625,-5.638780529600496,0.9866676330566406,-8.254909749996784,10.22824501611008,-3.634121058470072,5.607456324583353,-8.957337036132813,90.17239175762204,57.197616648501125,4.62078869152672,12,-4.196674346923842,2.0466651916503906,3.171661376953125,8.0,8.216659545898438,0,0.029914028246947666,-1.5021264991006777,129.86000061035156,2.2705366812402232,130.38999938964844,1.2490849510377042,128.90666198730472,0.029914028246947666
9783,2019-01-02,130.74333190917972,131.72332763671878,128.85333251953122,129.7933349609375,1522500.0,-0.003126139799063621,-1.0282637881671666,1.0477961594776395,50.922689480984936,35.029641893187815,-3.254943465014435,-0.4301585383110762,2.3277223651097927,12.568035962274308,15.55496006853394,2.869995117187557,-5.360592307063214,1.107331085205118,-6.503827262264792,8.718489432675028,-2.6982480885298514,4.912910258940073,-8.147973608398473,86.18594606014952,49.07502263244028,3.8055791737349565,1,-3.7866706848144958,2.456668853759737,3.5816650390624716,8.410003662109347,9.593338012695284,2,0.07467559560454395,1.808175975088826,131.15333557128906,-1.5021264991006777,129.86000061035156,2.2705366812402232,130.38999938964844,0.07467559560454395
9784,2019-01-03,126.79666900634766,130.2933349609375,125.86666870117188,130.2933349609375,2587200.0,-0.030186341782796222,1.5319354592365513,-3.680712828667231,43.5055993721735,36.96135022551812,0.5674529122005367,2.656401185651248,6.1566994237832375,16.343536556185143,15.98450699459168,4.876663208007841,-5.081102069385054,-2.206831741333019,-8.345195353544426,3.9315318708783877,-5.276013547438737,0.8623500647726843,-3.8179253305664105,20.443444730077207,-16.66391101410859,3.069181806105706,1,0.15999221801756391,6.403331756591797,7.528327941894531,12.356666564941406,14.439994812011719,3,0.09629589783515025,-1.0282637881671666,130.74333190917972,1.808175975088826,131.15333557128906,-1.5021264991006777,129.86000061035156,0.09629589783515025
9785,2019-01-04,130.15666198730472,132.25332641601562,126.22000122070312,129.19667053222656,3172500.0,0.026499063479253238,1.341529277998863,-0.27454479997382525,52.534851644888235,40.2964731598194,-2.523317598318897,-1.1879595493538204,2.711554224992909,12.835823500898698,16.991914971699167,6.0333251953125,-4.333275652430061,1.4219951629638956,-3.9332423698470507,6.777232695774842,-1.2556236034415633,4.099613929369369,-6.809868351523477,67.17117900591603,25.32073282966931,2.6776187664054727,1,-3.163333892822294,3.043338775634737,4.168334960937472,8.996673583984347,15.590011596679659,4,0.07296340762726872,1.5319354592365513,126.79666900634766,-1.0282637881671666,130.74333190917972,1.808175975088826,131.15333557128906,0.07296340762726872
9786,2019-01-07,131.99333190917972,134.19667053222656,130.30332946777344,130.30332946777344,2589900.0,0.014111224841139025,-3.6074975622088195,1.7604348793591027,55.21202042770812,44.54327197891986,-3.903565506279108,-3.3278261498132053,0.8287688821372114,10.902341348609667,16.971225009170443,4.040008544921847,-4.012897484206292,3.342831802368181,-1.7308788068624779,8.41654241159884,0.8059764977528516,5.879687106983511,-8.112146306584407,73.54936208017766,27.000634319702925,2.5368553046153317,1,-4.028331756591825,1.2066688537597372,2.2808341979980185,7.160003662109347,12.669998168945284,0,0.06528109091981027,1.341529277998863,130.15666198730472,1.5319354592365513,126.79666900634766,-1.0282637881671666,130.74333190917972,0.06528109091981027
9787,2019-01-08,132.92999267578122,133.99333190917972,130.96665954589844,132.38999938964844,1773900.0,0.0070962733727033545,1.2699999427796231,0.3195221929285776,62.55055653008931,49.74128520336845,-4.11030090620352,-4.237875596685313,0.006906937690615678,9.866998482719538,16.551847551633944,3.0266723632812784,-3.1967190468543265,4.124659347534163,-1.2792879349977113,9.528606630066022,1.4226857062682257,6.8266329888001,-8.223568278815407,84.79378657849631,32.634319448120706,2.7019736412659303,1,-4.941658020019503,0.27000808715823155,1.1766738891601847,6.223342895507841,10.996673583984403,1,0.05581895611648724,-3.6074975622088195,131.99333190917972,1.341529277998863,130.15666198730472,1.5319354592365513,126.79666900634766,0.05581895611648724
9788,2019-01-09,132.71333312988278,134.27667236328122,131.40666198730472,133.19999694824222,2947800.0,-0.0016298770618823344,1.174238220742594,-0.9012404984601261,58.656772861879354,51.96826475329452,-2.4299616968266093,-4.109024418893824,0.5520596629101817,9.97057927915833,15.857959351297769,2.8700103759765057,-2.2215356347598174,3.8299999237060263,-1.7585266291320352,9.418526476544073,1.0357366472869955,6.624263200125057,-7.247689042096113,81.41095656780809,27.30560910996094,2.7942632764190245,1,-2.868331909179659,0.48666763305666905,1.3933334350586222,6.440002441406278,13.679992675781278,2,0.05015820061417675,1.2699999427796231,132.92999267578122,-3.6074975622088195,131.99333190917972,1.341529277998863,130.15666198730472,0.05015820061417675
9789,2019-01-10,133.18333435058594,133.55999755859378,130.54666137695312,132.20333862304688,1305000.0,0.0035414770288617614,2.476948809366528,-2.013701636671239,62.079329521592875,53.946032994569975,-2.4915311522408103,-4.585738980822413,0.3965655284958416,9.369231879861786,15.675457626858377,3.0133361816406534,-0.9426871878202405,4.155001449584972,-1.729138325108778,10.039141224278723,1.212931562238083,7.097071336931847,-6.836587435249811,86.42940746436597,28.484248552630575,2.9420698873468787,1,-3.111663818359375,0.016666412353515625,0.7358322143554688,5.970001220703125,12.666671752929688,3,0.05371044062058794,1.174238220742594,132.71333312988278,1.2699999427796231,132.92999267578122,-3.6074975622088195,131.99333190917972,0.05371044062058794
9790,2019-01-11,131.97666931152344,132.96000671386722,131.086669921875,131.85000610351562,1699500.0,-0.009060180426825215,-1.2661301486807355,0.12924873491630984,60.000011070470215,55.05131454553183,-1.1578927602488136,-3.4404808889319156,1.9501757547309921,10.430665347158111,15.483093282455135,2.0966644287109375,0.8132947133202606,2.8753360748291072,-3.1216931992465504,8.87236534890478,-0.12317856220872159,5.873850711866936,-4.836929851392796,42.11415646109624,-18.58497137809657,2.998514637037833,1,-1.904998779296875,-0.7416725158691406,3.5158348083496094,7.176666259765625,14.446670532226562,4,0.07016387483592457,2.476948809366528,133.18333435058594,1.174238220742594,132.71333312988278,1.2699999427796231,132.92999267578122,0.07016387483592457
9791,2019-01-14,132.60000610351562,133.35333251953122,130.21000671386722,132.02333068847656,1699200.0,0.004723083217995416,2.017600140625371,4.55282496084809,63.00013134175545,56.49577358350466,-1.5105348421208191,-3.9538619224213107,1.4938934938958823,9.660681087606804,14.874766270105127,3.1433258056640057,1.4500111730981757,3.300172805786133,-2.890843205879264,9.49118881745153,0.20466479995343434,6.395680811618831,-4.74657335306992,58.77049149572453,-7.13872846669021,3.0955080058327016,1,-2.5283355712890625,-3.8900108337402344,3.245830535888672,6.5533294677734375,13.966659545898438,0,0.09914530071895822,-1.2661301486807355,131.97666931152344,2.476948809366528,133.18333435058594,1.174238220742594,132.71333312988278,0.09914530071895822
9792,2019-01-15,127.14666748046876,127.82666778564452,123.66666412353516,126.0,7717500.0,-0.04112623206660826,2.3191499723029048,1.9884105522186895,59.333953144884276,57.43035843504903,3.704227907525407,1.4543271820385115,6.9611951070939,14.930234120821396,14.7270379610571,8.933341979980469,1.6603072641864003,-2.077165603637681,-8.337835406625445,4.1835041993500965,-5.207500505131563,1.0531692978562006,7.130004882812457,32.79925216172025,-39.71860889011961,3.130334901493887,1,1.825000762939439,1.5633277893066264,8.549167633056626,10.354995727539048,19.47999572753905,1,0.13776737483384682,2.017600140625371,132.60000610351562,-1.2661301486807355,131.97666931152344,2.476948809366528,133.18333435058594,0.13776737483384682
9793,2019-01-16,128.97999572753906,129.39999389648438,126.85333251953124,126.85333251953124,3243900.0,0.014419003528754804,-1.3949832463963423,1.854646830254953,50.15536815398963,58.169221633028606,1.781846159946923,-0.10920714882158222,5.116246353208595,12.952359126146064,13.724752000384088,2.546661376953139,1.7540177839753994,-0.418670654296875,-6.429847845435063,5.592506536841313,-3.424259249865969,2.586917941272219,5.084476470947237,53.70618142895355,-18.06251975522698,3.0055885955690953,1,-0.008327484130859375,-0.9749946594238281,7.980007171630859,8.290000915527344,16.913330078125,2,0.11588363333334506,2.3191499723029048,127.14666748046876,2.017600140625371,132.60000610351562,-1.2661301486807355,131.97666931152344,0.11588363333334506
9794,2019-01-17,131.50999450683594,132.10667419433594,127.67333221435548,128.32666015625,2452200.0,0.019615435440402118,1.0258863233053546,1.4968681164931414,52.27210394968435,58.14002744467261,-0.010344595859265837,-2.487959474274305,2.5552144372443024,10.28711927778997,12.400970856691556,4.4333419799804545,1.8173636794161325,1.934328460693365,-4.108113325206972,7.976770246593702,-1.0868924322568034,4.9555493536435335,2.3465215301513354,80.97036114648853,12.24510111973754,3.0212208929501716,1,-2.5383262634277344,-3.504993438720703,4.8950042724609375,4.79833984375,13.263336181640625,3,0.11317262505135672,-1.3949832463963423,128.97999572753906,2.3191499723029048,127.14666748046876,2.017600140625371,132.60000610351562,0.11317262505135672
9795,2019-01-18,132.84333801269528,134.10333251953122,131.94332885742188,132.46665954589844,4287600.0,0.01013872375905267,-2.0351200686105946,0.11832827636453382,55.861174381299456,58.212155661738315,-1.0309167481244401,-3.5216959189736485,1.1869934734298795,8.78462463988916,11.51137314394627,2.593338012695284,1.9208471619895704,2.962838363647421,-3.093801421263038,9.019478148557866,-0.06548152880779412,5.991158256102651,-9.176673889160128,87.92723444850157,19.508269085237004,3.0283198924552246,1,-3.871669769287081,-4.83833694458005,3.561660766601591,3.448326110839872,13.929992675781278,4,0.0979098258550033,1.0258863233053546,131.50999450683594,-1.3949832463963423,128.97999572753906,2.3191499723029048,127.14666748046876,0.0979098258550033
9796,2019-01-22,131.32333374023438,132.99333190917972,130.12333679199222,131.64999389648438,2798700.0,-0.011442081290637618,-1.1051406314706025,-0.86721218504422,50.331036294247625,56.85443119108925,0.4291872677044637,-1.7064127658169639,2.6435299656386633,10.084205739584803,10.57442871477383,2.8699951171875,2.575498202452877,1.199834060668934,-4.666528013826422,7.066196135164304,-1.7333469765787584,4.133015097916612,-7.4479362487793,73.36315887584041,7.377947792466017,2.933181037247682,1,-2.351665496826172,-3.3183326721191406,5.0816650390625,4.968330383300781,13.07666015625,1,0.11498342048934251,-2.0351200686105946,132.84333801269528,1.0258863233053546,131.50999450683594,-1.3949832463963423,128.97999572753906,0.11498342048934251
9797,2019-01-23,131.1300048828125,132.27333068847656,129.31666564941406,131.56666564941406,2224200.0,-0.001472159226511005,2.1964104552090467,1.3367432735426008,50.7593737301818,55.9769423986784,0.3803327371104217,-1.1288620583598572,2.6654926636533105,10.06662944124622,9.95163655453924,2.9566650390625,2.6844835730009606,0.7258384704589957,-4.735647114402724,6.187324055320701,-2.00490432197185,3.4565812628898556,-7.050048690795904,58.988584321120996,-4.257901247018424,2.7307427924308545,1,-2.245006561279297,-3.1250038146972656,5.201663970947266,5.161659240722656,14.409988403320312,2,0.11772027904976379,-1.1051406314706025,131.32333374023438,-2.0351200686105946,132.84333801269528,1.0258863233053546,131.50999450683594,0.11772027904976379
9798,2019-01-24,130.086669921875,131.61666870117188,129.47999572753906,130.83999633789062,1858800.0,-0.007956492961850303,-1.1728787784743344,1.7251983086976272,57.29274724873309,55.44509992391621,1.1308091523465862,0.6021960562497952,3.5157865758230287,10.870573050270025,8.569435563452815,2.1366729736328125,2.5197680732277092,-0.7344966888427678,-4.386543679559708,2.917550301874158,-2.5605201842012377,1.0915268065157022,-5.806246203308106,37.53246645380304,-29.84243729194681,1.8260234953584658,1,-1.2016716003417969,-2.0816688537597656,6.188331604003906,5.7899932861328125,15.830001831054688,3,0.1271459504349377,2.1964104552090467,131.1300048828125,-1.1051406314706025,131.32333374023438,-2.0351200686105946,132.84333801269528,0.1271459504349377
9799,2019-01-25,130.94332885742188,132.91667175292972,130.82333374023438,131.68333435058594,2723700.0,0.00658529375885597,-3.2721370182951146,0.9823171966781447,51.961437055580646,54.551925033372925,-0.08605976393204173,-0.09914053887595742,2.4774341057588174,9.778191418160446,7.994563699514291,2.830001831054716,2.0288677191182387,0.020328903198247872,-3.5187780127186272,3.559435819115123,-1.7492245547601897,1.7898823611566854,-6.46644696283569,33.98321320756541,-32.03701953150805,1.7695534579584344,1,-2.058330535888672,-2.9383277893066406,2.5325050354003906,4.2183380126953125,12.866668701171875,4,0.11417150517473518,-1.1728787784743344,130.086669921875,2.1964104552090467,131.1300048828125,-1.1051406314706025,131.32333374023438,0.11417150517473518
9800,2019-01-28,132.33332824707028,132.33332824707028,129.66999816894528,130.17333984375,2150400.0,0.010615274575476175,1.4660596084969955,-2.918881580303898,50.86704302606641,53.20380410940747,-1.5870409653576587,-1.408289521976826,0.9803659204629014,8.16156532903014,7.869840247822764,2.663330078125,1.7297587881341485,1.3131618499755575,-2.2707548346247393,4.897078534575854,-0.47879649232459087,3.105120192275706,-7.663917339985204,82.04885579820073,16.279539389725656,1.7919583423001475,1,-3.448329925537081,-4.32832717895505,-0.11999511718747158,0.9033355712890909,8.419998168945341,0,0.09400505984539609,-3.2721370182951146,130.94332885742188,-1.1728787784743344,130.086669921875,2.1964104552090467,131.1300048828125,0.09400505984539609
9801,2019-01-29,134.33332824707028,134.42666625976562,131.75332641601562,132.163330078125,2018100.0,0.015113350706829731,1.268739438124405,1.0046341756324308,53.39461948622096,52.543878147333764,-3.704924969536023,-3.2211245819881924,-1.188521428503094,5.92420236666581,7.987181451525741,2.67333984375,1.3176139340063173,3.0894954681396314,-0.7395267540162251,6.918517690295502,1.1749843570617031,5.00400657921756,-9.475238907736284,98.17342462726401,33.372586771823876,1.9145111110779334,1,-3.6933288574218466,-6.253330230712862,-2.1199951171874716,-1.096664428710909,3.6833343505859375,1,0.09260548073763353,1.4660596084969955,132.33332824707028,-3.2721370182951146,130.94332885742188,-1.1728787784743344,130.086669921875,0.09260548073763353
9802,2019-01-30,135.07666015625,136.55999755859378,133.47666931152344,133.83000183105472,3128400.0,0.005533488367179817,-2.1570074914266812,0.5744974088163474,55.57476001425345,53.146032798474195,-3.5817518777254804,-3.853005989826073,-2.0755978425302715,4.933125405500903,8.148590732835402,3.083328247070341,1.0557959582243086,3.6366611480712834,-0.5574313204565158,7.830753616599068,1.5396149138073838,5.733707382335183,-9.835827740098736,79.04891216500147,15.6737763999662,2.0970462342638942,1,-2.959995269775362,-5.929996490478516,-3.4058265686035156,-1.839996337890625,3.9133453369140625,2,0.06902253675394099,1.268739438124405,134.33332824707028,1.4660596084969955,132.33332824707028,-3.2721370182951146,130.94332885742188,0.06902253675394099
9803,2019-01-31,140.50666809082028,142.56333923339844,132.33332824707028,133.33332824707028,5006700.0,0.040199453616110326,-1.2303787193272004,5.754054417938712,63.998975617837786,54.44901853938013,-8.051449029980404,-8.974176512448764,-7.65465975611184,-0.7194528232950859,8.575020404607917,10.230010986328153,0.7780341485985787,8.578502273559536,2.76549577177164,14.391508775347418,5.671999022665602,11.48500552445347,-14.586685766122471,84.04857877956567,22.615189089247764,2.9065032508939432,1,-4.566665649414034,-8.358333587646456,-8.8358345031738,-8.77666473388669,2.156661987304716,3,0.035822678479992875,-2.1570074914266812,135.07666015625,1.268739438124405,134.33332824707028,1.4660596084969955,132.33332824707028,0.035822678479992875
9804,2019-02-01,139.00666809082028,142.8300018310547,138.13999938964844,141.0,2394600.0,-0.01067564992026171,-1.5169941571708752,-0.2778805901572431,63.28921651202127,55.274356553904774,-6.008022634497195,-6.864477641858542,-6.3561327553090905,0.5463029423031855,8.375347023568159,4.69000244140625,1.0070059551571546,6.468002319335909,0.36664452677646864,12.569360111895364,3.417323423056189,9.51868121561563,-11.75521721342642,70.94732008895531,6.778115592468083,3.050678896279725,2,-2.933334350585909,-6.701667785644503,-8.892501831054659,-7.459999084472628,1.893325805664091,4,0.04970987188610798,-1.2303787193272004,140.50666809082028,-2.1570074914266812,135.07666015625,1.268739438124405,134.33332824707028,0.04970987188610798
9805,2019-02-04,139.65333557128906,139.91667175292972,137.6300048828125,139.76333618164062,2223000.0,0.004652060864060781,9.975866993809749,0.05518429211160789,63.321569353015704,56.717749115990124,-6.2436956859955615,-7.12869070503649,-7.1074225728175975,-0.3571238925129876,8.650387417407291,2.286666870117216,1.5043321193938652,6.63983612060548,-0.12324378678479775,13.402916027995772,3.258296166910327,10.021376074300633,-10.844029598529119,71.32112171985658,6.2017879453134555,3.3815399536951456,2,-3.5800018310546875,-6.405002593994141,-9.691669464111328,-8.106666564941406,2.0833282470703125,0,0.029764143980526958,-1.5169941571708752,139.00666809082028,-1.2303787193272004,140.50666809082028,-2.1570074914266812,135.07666015625,0.029764143980526958
9806,2019-02-05,140.61000061035156,140.6300048828125,138.84333801269528,139.63667297363278,1850400.0,0.00685028420659628,2.526306279174879,-8.848383964489091,80.63096809402178,60.03681515641678,-6.419603867796155,-7.806985957587187,-8.103656343731927,-1.580472235171385,9.490708044799817,1.786666870117216,1.8232774972147467,7.165667724609364,-0.3767062670266341,14.708041716245347,3.3944807287913648,10.936854720427363,-10.398625051762139,78.85043101568525,9.244489158263576,3.7711869958179944,2,-4.4550018310546875,-7.361667633056641,-10.65999984741211,-9.063331604003906,2.3300018310546875,1,0.0010193144516172925,9.975866993809749,139.65333557128906,-1.5169941571708752,139.00666809082028,-1.2303787193272004,140.50666809082028,0.0010193144516172925
9807,2019-02-06,140.35000610351562,140.94000244140625,140.02667236328122,140.02667236328122,1495800.0,-0.0018490470500488465,-4.649457291174265,0.332194143099035,77.86311663661535,62.32241175507036,-5.268223566305863,-7.338868085483938,-7.8915813303560185,-1.5845676652502618,10.398898991196278,0.9133300781250284,1.9566740420948179,6.53467254638673,-1.6073060385288613,14.676651131302307,2.4636832539289344,10.605661838844526,-8.876767917679672,76.37350816240503,4.559873484449369,4.07098929245779,2,-4.100006103515625,-7.101673126220703,-10.271675109863281,-8.803337097167969,3.32666015625,2,-0.016625175663607994,2.526306279174879,140.61000061035156,9.975866993809749,139.65333557128906,-1.5169941571708752,139.00666809082028,-0.016625175663607994
9808,2019-02-07,139.3699951171875,140.41667175292972,138.44332885742188,139.65333557128906,1401600.0,-0.0069826216153159315,1.1804739464344054,-0.8763095799904845,70.8451058739549,64.42059717933417,-3.1658082146108484,-6.149895070899049,-7.021726794357477,-0.8861809302104007,11.258313151545865,1.973342895507841,2.3943953359121224,5.221828460693359,-3.267302983705008,13.710959905091713,0.9772627384941757,9.466394182892543,-6.761080566829662,33.46137029874966,-35.65755428736614,4.244565722199178,2,-3.1199951171875,-6.121662139892578,-9.291664123535156,-7.823326110839844,4.4133453369140625,3,-0.002726480859125635,-4.649457291174265,140.35000610351562,2.526306279174879,140.61000061035156,9.975866993809749,139.65333557128906,-0.002726480859125635
9809,2019-02-08,140.336669921875,140.55999755859378,138.336669921875,139.27999877929688,1531500.0,0.006936032421287486,1.9578774283915543,-3.7293338359631645,70.26684154008576,66.57613034755855,-2.9725037171908184,-6.907324246697101,-8.051340422987067,-2.1216585427172845,11.95034763729901,2.2233276367187784,2.913129889589925,5.830836486816395,-3.079460171114988,14.741133144747778,1.3756881578507034,10.285984815782086,-6.705646643447466,81.77241798971068,14.411636160214186,4.455148328965693,2,-3.0450057983398438,-7.088336944580078,-10.258338928222656,-8.790000915527344,3.086669921875,4,0.0165791318658568,1.1804739464344054,139.3699951171875,-4.649457291174265,140.35000610351562,2.526306279174879,140.61000061035156,0.0165791318658568
9810,2019-02-11,141.23666381835938,141.31666564941406,139.78999328613278,140.97000122070312,1267500.0,0.006413105690660892,6.156283527644794,0.2523610108303249,77.74252504462342,69.28145318738103,-2.767809414784324,-7.460517189459779,-8.918070509326753,-3.295881226595725,12.742272394842526,1.5266723632812784,3.4205316694574037,6.267830657958996,-3.04247622375226,15.578137539670237,1.6126772171033679,10.922984098814624,-6.685742684669123,97.31537094783842,29.44509200768387,4.6551534408556225,2,-3.654998779296875,-7.988330841064453,-11.158332824707031,-9.689994812011719,1.850006103515625,0,-0.002383728932509932,1.9578774283915543,140.336669921875,1.1804739464344054,139.3699951171875,-4.649457291174265,140.35000610351562,-0.002383728932509932
9811,2019-02-12,145.74667358398438,145.9933319091797,141.57000732421875,142.0,2229000.0,0.031932287578140484,1.0864786664363448,14.050240329594873,82.94513443315762,72.3226059005926,-6.133591137126103,-11.526058954663483,-13.481851354484888,-8.075359852424697,13.676836675166374,4.7566680908203125,4.2129555401244545,10.120507049560558,-0.27835297783013857,20.51936707695124,4.92107703586521,15.319937063255907,-10.36784438055767,96.7785135924207,26.637000240225632,5.199430013695344,2,-6.583343505859375,-10.916675567626953,-15.650009155273438,-14.200004577636719,-1.203338623046875,1,-0.02751355943169631,6.156283527644794,141.23666381835938,1.9578774283915543,140.336669921875,1.1804739464344054,139.3699951171875,-0.02751355943169631
9812,2019-02-13,144.663330078125,146.36666870117188,144.31666564941406,145.68666076660156,1233000.0,-0.007433058190759456,-1.3883629769872803,-0.27313046240561695,82.795808930055,74.41114293528342,-3.9642537772477624,-9.552907620845588,-12.501223062112643,-7.281484512078663,13.207804333266854,2.0500030517578125,4.995676827568815,8.161330413818348,-2.18096012104337,18.503620948680066,2.990185146387489,13.332475681249207,-8.010760550007944,78.78780968885746,4.334693901090304,5.171145267430855,2,-2.6649932861328125,-9.646663665771484,-14.080829620361328,-13.116661071777344,-4.4233245849609375,2,-0.011912677772508595,1.0864786664363448,145.74667358398438,6.156283527644794,141.23666381835938,1.9578774283915543,140.336669921875,-0.011912677772508595
9813,2019-02-14,143.92666625976562,145.48333740234375,143.48666381835938,144.24000549316406,1430700.0,-0.005092263657704654,-2.3463500709655145,0.3061954819950794,79.3695972430666,76.19785190539956,-3.007741866359652,-8.051887229192573,-11.924267768716106,-6.857158998915992,13.092992287150063,1.996673583984375,5.625948972871271,6.677333068847645,-3.5356525453451013,16.89031868304039,1.5708402617512718,11.783825875944018,-5.9141228474208845,69.61391267334785,-9.547003472790195,5.106492807096376,2,-1.9283294677734375,-8.90999984741211,-13.332498550415039,-12.379997253417969,-3.1300048828125,3,-0.0017369956971614586,-1.3883629769872803,144.663330078125,1.0864786664363448,145.74667358398438,6.156283527644794,141.23666381835938,-0.0017369956971614586
9814,2019-02-15,146.39332580566406,146.5066680908203,144.7933349609375,145.14666748046875,1247400.0,0.017138308070350883,1.3257764843563906,-3.9786218651083516,80.32783324095568,78.08743678183734,-4.823675127543538,-9.85144287400027,-14.463691336599027,-9.58229889401747,13.809687921528974,2.5800018310546875,6.275983529889231,8.399826049804688,-2.213433004892323,19.013085104501712,3.093196522456168,13.706455577153207,-7.211204852883526,98.3125238536612,18.710689121461954,5.30662952734851,2,-3.9716567993164062,-11.306659698486328,-14.870824813842773,-14.846656799316406,-6.2599945068359375,4,-0.017828581577736924,-2.3463500709655145,143.92666625976562,-1.3883629769872803,144.663330078125,1.0864786664363448,145.74667358398438,-0.017828581577736924
9815,2019-02-19,145.85000610351562,147.01666259765625,144.3333282470703,145.0,1780800.0,-0.003711369348010418,-1.4579978754332998,0.6818276398085703,76.50760960650045,77.6292858387794,-3.6977805115795093,-8.731397607250187,-13.874791689057105,-9.285359933586847,15.118487748016642,2.6833343505859375,6.2460211087334585,7.206172943115234,-3.669080250683038,18.081426136913507,1.7685463462161124,12.643799540014356,-5.495957608648723,78.5803133194379,1.2728155504509715,5.437626596899133,2,-3.17333984375,-10.508342742919922,-14.214170455932617,-14.303337097167969,-3.6200103759765625,1,-0.01663809501689928,1.3257764843563906,146.39332580566406,-2.3463500709655145,143.92666625976562,-1.3883629769872803,144.663330078125,-0.01663809501689928
9816,2019-02-20,146.42333984375,147.76666259765625,145.7899932861328,145.9166717529297,1489500.0,0.003930981942005918,-4.201590074082997,0.5960758266614009,76.32231756010535,77.45808594138941,-3.754609356006142,-8.554044100903496,-14.335088219825622,-10.077629818010479,16.138825763441147,1.9766693115234375,6.38605405782161,7.0245063781738395,-3.80739951815724,17.85641227450492,1.6085534300082998,12.44045932633938,-4.870020810381021,68.61394539633646,-8.12325290663351,5.415952948165534,2,-3.371673583984375,-10.706676483154297,-15.77000617980957,-14.395004272460938,-2.6833343505859375,2,-0.022787828261775722,-1.4579978754332998,145.85000610351562,1.3257764843563906,146.39332580566406,-2.3463500709655145,143.92666625976562,-0.022787828261775722
9817,2019-02-21,146.56666564941406,146.8866729736328,145.2133331298828,146.71665954589844,1673100.0,0.00097884535223014,5.8296693031076785,-0.2960397530492396,68.62704633545086,77.21163488155563,-3.2669166877184352,-7.885912717667395,-14.237479547639452,-10.422705953902323,16.956868296990397,1.67333984375,6.514652185973205,6.395999145507801,-4.151219472153258,16.94321776316886,1.1223898366772573,11.669608454338345,-3.770677903187618,71.96268012863021,-3.690651500585574,5.273609308830532,2,-3.5149993896484375,-10.85000228881836,-17.175832748413086,-13.8316650390625,-2.9966583251953125,3,-0.01380484900513701,-4.201590074082997,146.42333984375,-1.4579978754332998,145.85000610351562,1.3257764843563906,146.39332580566406,-0.01380484900513701
9818,2019-02-22,146.6266632080078,147.24667358398438,145.72666931152344,146.42999267578125,1050900.0,0.0004093533705491481,1.1159789708459456,-1.3111902339776196,75.6969372632966,77.8149788508013,-2.446590227193724,-7.002250163783401,-14.093432196474424,-10.67236805438165,17.846681303335075,1.5200042724609375,6.1996319531968425,5.6289970397949105,-4.155227482989204,15.413221562579025,0.736884778402839,10.521109301186982,-2.8365404914954127,66.79614411996072,-9.061994686059563,4.892112261392061,2,-2.8483352661132812,-9.316665649414062,-17.785831451416016,-13.42666244506836,-2.1833343505859375,4,-0.04355727379394492,5.8296693031076785,146.56666564941406,-4.201590074082997,146.42333984375,-1.4579978754332998,145.85000610351562,-0.04355727379394492
9819,2019-02-25,145.89332580566406,147.5833282470703,145.5066680908203,147.0,1614300.0,-0.005001391877160977,-1.2092251251958086,-5.62704631856622,70.92084799869035,77.0570147345865,-0.941118940765989,-5.36661911108331,-13.132317531090905,-10.133235101324829,19.181693537852215,2.07666015625,6.032345235267485,4.148159790039074,-4.634899852755041,12.931219432833188,-0.2433700313579834,8.539689611436131,-1.3078951129228926,45.43680863262032,-29.714851246587862,4.391529821397064,2,-1.2249908447265625,-8.173328399658203,-17.404991149902344,-12.69332504272461,-0.1699981689453125,0,-0.0349341849640189,1.1159789708459456,146.6266632080078,5.8296693031076785,146.56666564941406,-4.201590074082997,146.42333984375,-0.0349341849640189
9820,2019-02-26,144.77333068847656,146.07333374023438,144.7066650390625,145.18333435058594,1759800.0,-0.007676808455784889,-4.03066726578297,0.3704827167813366,63.807202772290054,74.93057788337899,0.8194882541609729,-3.443410453858121,-11.800385139096107,-9.225455781989126,20.186935671966594,1.366668701171875,6.158626559643011,2.4061645507812557,-5.261601985205374,10.073931086767885,-1.4277187172120591,6.2400478187745705,2.9933319091796875,2.1786177321232674,-69.51005858977213,3.8338832679933135,2,0.85333251953125,-6.231666564941406,-16.284996032714844,-11.57332992553711,2.1199951171875,1,-0.032050097677401634,-1.2092251251958086,145.89332580566406,1.1159789708459456,146.6266632080078,5.8296693031076785,146.56666564941406,-0.032050097677401634
9821,2019-02-27,146.77333068847656,147.32000732421875,143.67666625976562,144.836669921875,2252400.0,0.013814699091945437,1.4048344454236434,-4.723520655005583,69.09809209171243,73.40860934578538,-1.1393837344641327,-4.704872741233828,-13.500016079505315,-11.412228985380608,21.941288263259356,3.643341064453125,6.324011098998824,3.7841644287109375,-3.119817779871312,10.688146637293187,0.33217332441981284,7.236155533002062,0.9321319580078011,79.26624926277307,7.832671256402335,3.451991104291121,2,-1.14666748046875,-8.231666564941406,-18.284996032714844,-13.57332992553711,1.35333251953125,2,-0.030954771821460114,-4.03066726578297,144.77333068847656,-1.2092251251958086,145.89332580566406,1.1159789708459456,146.6266632080078,-0.030954771821460114
9822,2019-02-28,144.39999389648438,146.83999633789062,143.67666625976562,146.35000610351562,1564500.0,-0.016170081995546925,1.1592750755129675,-1.0068940522057028,63.811095935177356,71.67988697824212,1.3328320536342915,-1.6835588173017015,-10.848877713139245,-9.178611615361774,23.682354094405593,3.163330078125,6.247780044969602,0.9446609497070426,-4.885299116577897,6.774621015991983,-1.9703190834354132,3.8596409828494984,3.1443168945312436,18.515234721337983,-55.337153575969516,2.914980033142468,2,1.3216705322265625,-5.858329772949219,-15.911659240722656,-11.199993133544922,5.3433380126953125,3,-0.004570557002886333,1.4048344454236434,146.77333068847656,-4.03066726578297,144.77333068847656,-1.2092251251958086,145.89332580566406,-0.004570557002886333
9823,2019-03-01,145.5399932861328,145.9600067138672,144.60333251953125,145.38333129882812,1162200.0,0.007894732948989347,1.722362559132871,-0.08033897774578234,64.15229807539868,69.88260529318023,0.4981338746543429,-2.558305481928528,-11.589476641653135,-10.437525221164321,24.231148118246654,1.5600128173828125,5.5675939910854595,1.832994079589838,-3.8946770637633676,7.560665222943044,-1.0308414920867506,4.696829651266427,1.849611723632819,47.69614142258434,-24.115313390498294,2.863835571676602,3,0.181671142578125,-6.916664123535156,-17.094993591308594,-12.33999252319336,3.2700042724609375,4,-0.013535701888078622,1.1592750755129675,144.39999389648438,1.4048344454236434,146.77333068847656,-4.03066726578297,144.77333068847656,-0.013535701888078622
9824,2019-03-04,145.9166717529297,146.90333557128906,144.36000061035156,146.00999450683594,1647000.0,0.002588144044065821,1.7056684630868126,-0.5956949449693192,63.101925460903416,68.39308483255833,0.05222343488748038,-2.519960410467718,-11.634307956253792,-10.946345530432893,24.843483725579578,2.5433349609375,4.957547197589719,1.8641723632812557,-3.4912314415285266,7.219576168091038,-0.8135295391236355,4.541874265686147,1.3244157068359357,61.48217950328768,-6.8097755182896265,2.677701902404896,3,-0.19500732421875,-7.198341369628906,-17.47167205810547,-12.716670989990234,1.9966583251953125,0,-0.01009715255843091,1.722362559132871,145.5399932861328,1.1592750755129675,144.39999389648438,1.4048344454236434,146.77333068847656,-0.01009715255843091
9825,2019-03-05,143.80999755859375,146.02999877929688,143.6233367919922,145.75999450683594,1641900.0,-0.014437515391682032,-1.0717452269458365,20.895192936559845,43.73514266985729,64.77228762253078,2.05521899033792,-0.09055556399158604,-9.173986592723736,-8.988651654355237,25.508681919702745,2.4066619873046875,4.435917598302723,-0.45033493041992756,-5.393675692510243,4.493005831670388,-2.9220053114650852,2.02133545062523,3.2885130531718687,5.049429343900274,-57.17553510740882,2.471670381045155,3,1.7933349609375,-5.091667175292969,-15.364997863769531,-10.609996795654297,4.0933380126953125,1,0.013304569297036828,1.7056684630868126,145.9166717529297,1.722362559132871,145.5399932861328,1.1592750755129675,144.39999389648438,0.013304569297036828
9826,2019-03-06,140.75332641601562,143.586669921875,140.086669921875,143.586669921875,3070500.0,-0.021254927991586348,1.4705793651648482,1.4529989436206425,38.78369103521691,61.456359255838116,4.719301766530066,3.1383063369827653,-5.782761566905833,-6.005349441816122,25.527798867356942,3.72332763671875,3.5573743540958844,-3.5141723632812614,-8.43559869986558,1.4072539733030567,-5.97488553157342,-1.0534591949891023,6.1500091552734375,9.779803329475731,-48.270163029485744,2.460713168292157,3,3.0816726684570312,-0.9933319091796875,-12.308326721191406,-7.553325653076172,7.0,2,0.04362241053899374,-1.0717452269458365,143.80999755859375,1.7056684630868126,145.9166717529297,1.722362559132871,145.5399932861328,0.04362241053899374
9827,2019-03-07,138.01666259765622,140.77333068847656,137.61000061035156,140.66999816894528,2679300.0,-0.019442977924875593,1.2121184636643054,0.9364680158978059,34.79154428741502,56.91131559185128,6.834303733454277,5.998758411338741,-2.705927917668731,-3.305808639294156,25.180002462731437,3.163330078125,2.759125596334769,-6.13416900634769,-11.533994659373576,-0.7343433533218047,-8.834081832860619,-3.4342561798347617,8.341339721679702,4.37584558195711,-50.05456194318302,2.6999128265129384,3,4.580001831054716,2.0333328247070597,-8.656663894653292,-4.8166618347167685,9.160003662109403,3,0.07325202928449359,1.4705793651648482,140.75332641601562,-1.0717452269458365,143.80999755859375,1.7056684630868126,145.9166717529297,0.07325202928449359
9828,2019-03-08,138.99000549316406,139.17999267578122,136.78334045410156,137.39999389648438,2157900.0,0.007052357861639491,1.4331668022152926,-0.599250096325817,29.362619077191184,52.29373460057359,5.211865012247387,5.265450389195848,-3.1992399875213664,-4.270701092995921,25.404551849127465,2.396652221679659,1.8963506470456366,-5.141826629638672,-10.614660306735715,0.33100704745837106,-7.878243468187179,-2.4054097910901646,6.493196655273437,21.805001025294622,-25.95618953653444,2.7364168385485184,3,3.0616683959960938,1.0599899291992188,-8.358341217041016,-5.790004730224609,8.933334350585938,4,0.07736762350545057,1.2121184636643054,138.01666259765622,1.4705793651648482,140.75332641601562,-1.0717452269458365,143.80999755859375,0.07736762350545057
9829,2019-03-11,142.663330078125,142.8433380126953,139.10000610351562,139.8699951171875,1677300.0,0.02642869587584551,1.3741931113240233,1.7568016275922957,42.43669176156325,49.91923337715951,1.1534834444319984,1.8713138744067237,-6.570775585638131,-7.912798484181877,25.811062321547162,3.85333251953125,1.389606498407403,-1.5848350524902344,-6.81136937611808,3.641699271137611,-4.198102214304157,1.0284321093236883,1.7758886669921878,63.590428209092906,18.912720557737472,2.613267161813917,3,-0.6116561889648438,-0.38832855224609375,-8.619161605834961,-9.463329315185547,7.4933319091796875,0,0.04308512549863175,1.4331668022152926,138.99000549316406,1.2121184636643054,138.01666259765622,1.4705793651648482,140.75332641601562,0.04308512549863175
9830,2019-03-12,140.89999389648438,143.18666076660156,140.77667236328125,143.0500030517578,1467300.0,-0.01236012211880233,-1.0111290086396252,-0.7696925665341083,37.591713777599864,46.41852467559144,2.5810294376661034,3.8031224194050424,-4.567738016632944,-6.103316441994821,26.093835417902113,2.4099884033203125,0.6935500814081479,-3.3313377380371207,-8.600704683911772,1.9380292078375305,-5.966021210974446,-0.6966542650997951,2.6205194537109264,60.509394141249665,18.080394762387527,2.6346834729373194,3,0.9433441162109375,1.3750076293945312,-6.710826873779297,-7.699993133544922,6.7366790771484375,1,0.04977527668874959,1.3741931113240233,142.663330078125,1.4331668022152926,138.99000549316406,1.2121184636643054,138.01666259765622,0.04977527668874959
9831,2019-03-13,141.73666381835938,142.38999938964844,141.1999969482422,141.52333068847656,2411100.0,0.005938040866699357,-1.7674455740671742,-0.09922428904991377,39.47713278720898,43.714750992483836,1.0669784373429536,2.7938724529504384,-5.132956191372955,-6.955728386336773,25.417893301738854,1.4900054931640625,0.10983433699257716,-2.2941673278808707,-7.625557596291344,3.0372229405296025,-4.959862462086107,0.3715278063243659,1.4499969482421875,77.35554560012201,37.065256073671755,2.6656951342052304,3,0.1066741943359375,0.5383377075195312,-7.075830459594727,-8.536663055419922,9.073333740234375,2,0.04350795049636913,-1.0111290086396252,140.89999389648438,1.3741931113240233,142.663330078125,1.4331668022152926,138.99000549316406,0.04350795049636913
9832,2019-03-14,142.94000244140625,143.05667114257812,141.3000030517578,141.63333129882812,2280300.0,0.008489960117792794,1.2813744723857083,6.1250268221157285,42.34922098591311,41.2921868714299,-0.40816185582744424,1.5334262695950542,-6.086957850787627,-8.145298170633595,24.70495110611464,1.7566680908203125,-0.26715290163690497,-1.0046623229980582,-6.348700612320073,4.339375966323956,-3.6766814676590513,1.6673568216629349,-6.1566619873046875,96.14796210157084,56.76456086361533,2.672019144661002,3,-1.0966644287109375,-0.6650009155273438,-8.238336563110352,-9.740001678466797,7.69000244140625,3,0.03367373647962846,-1.7674455740671742,141.73666381835938,-1.0111290086396252,140.89999389648438,1.3741931113240233,142.663330078125,0.03367373647962846
9833,2019-03-15,143.67666625976562,144.39666748046875,142.88333129882812,142.88333129882812,2403900.0,0.005153657519079369,-2.8151254039082936,0.6071420230282365,45.40049050120917,39.325360764797196,-1.6058018615676701,0.8190667426956111,-6.547366153815489,-8.843278657853489,24.37755340221406,1.513336181640625,-0.9551113757718213,-0.2554985046386662,-5.600883412872605,5.089886403595273,-2.9281909587556356,2.4171939494783032,-6.76785919189453,86.40650837457724,45.814715499812934,2.672692454116975,3,-2.2699966430664062,-1.4016647338867188,-8.927499771118164,-10.476665496826172,9.803329467773438,4,0.024360253415624422,1.2813744723857083,142.94000244140625,-1.7674455740671742,141.73666381835938,-1.0111290086396252,140.89999389648438,0.024360253415624422
9834,2019-03-18,143.78334045410156,143.98666381835938,142.64999389648438,143.32666015625,1437600.0,0.0007424601162659972,2.0965552590183636,0.5756462532697338,47.85562060084929,39.78319164601853,-2.2874641922907415,0.5342232821326149,-6.2436172718135765,-8.891947484800141,23.79333968293182,1.336669921875,-1.4164716909206163,-0.018325042724598006,-5.236645965641742,5.199995880192546,-2.62748550418317,2.590835418733974,-6.575018969726557,83.05724161186984,36.05295716340089,2.609160461458573,3,-3.1933364868164062,-1.5083389282226562,-9.034173965454102,-10.58333969116211,8.849990844726562,0,0.028793317616445213,-2.8151254039082936,143.67666625976562,1.2813744723857083,142.94000244140625,-1.7674455740671742,141.73666381835938,0.028793317616445213
9835,2019-03-19,143.42333984375,145.42333984375,142.9566650390625,144.24667358398438,1205100.0,-0.002503771363320695,-1.808331740875215,-1.8028667847238464,42.18875083344424,40.161531623599345,-2.2217160959909563,0.7410992461755939,-5.577233977535997,-8.477468461379942,23.217693181317404,2.4666748046875,-2.01839161951807,-0.2569923400878906,-5.386876786536192,4.8728921063604105,-2.8219345633120554,2.307949883136274,-5.927484519531248,52.64414826162201,9.319229770382293,2.5649422232241528,3,-2.3199996948242188,-1.1483383178710938,-8.153341293334961,-10.223339080810547,7.0099945068359375,1,0.0469471855200847,2.0965552590183636,143.78334045410156,-2.8151254039082936,143.67666625976562,1.2813744723857083,142.94000244140625,0.0469471855200847
9836,2019-03-20,143.086669921875,144.5066680908203,142.35667419433594,143.81333923339844,1253100.0,-0.0023473858734692765,1.034700611556762,0.8825938693057563,46.61631434192091,41.47539496298889,-1.6977952456580567,0.8590196135983774,-4.990986978433227,-8.078091269930098,22.36893566360933,2.149993896484375,-2.6716056412674902,-0.4268287658691463,-5.395601125350595,4.541943593612302,-2.9112149456098564,2.0575574138715638,-5.115165526484361,43.33060723021756,-3.003166192146729,2.484386179740723,3,-1.9833297729492188,-0.8116683959960938,-7.671670913696289,-9.886669158935547,9.13665771484375,2,0.031798930356280675,-1.808331740875215,143.42333984375,2.0965552590183636,143.78334045410156,-2.8151254039082936,143.67666625976562,0.031798930356280675
9837,2019-03-21,144.5433349609375,145.0833282470703,142.8699951171875,142.8699951171875,1293000.0,0.010180298694894674,-1.6454077910709075,-2.3027528715116645,47.47340806179218,43.48770485016677,-2.3817580106780554,-0.7979096548342,-6.206198622455645,-9.388162490599427,21.760591973666756,2.2133331298828125,-2.753935198374677,1.1310028076171932,-3.6550594131860805,5.917065028420467,-1.2620283027844437,3.52403391801883,-6.124720438645312,71.30417908516895,24.1041155613104,2.393031110401643,3,-2.2816619873046875,-2.2683334350585938,-7.546670913696289,-10.680004119873047,5.9666595458984375,3,0.04335490529085839,1.034700611556762,143.086669921875,-1.808331740875215,143.42333984375,2.0965552590183636,143.78334045410156,0.04335490529085839
9838,2019-03-22,140.24000549316406,143.25999450683594,140.11000061035156,143.09666442871094,3214800.0,-0.029771898295666177,-1.0213851381123502,-1.7071600525240735,37.998603806112314,42.994583966227786,2.3663809687780883,3.164668883527469,-1.6994579247373736,-4.85585909676314,20.645741542971013,4.4333343505859375,-2.590084768431751,-2.852993774414074,-7.588028315119118,1.8820407662909702,-5.220511044766596,-0.48547650406155185,-1.4011074515844086,2.4467642117657196,-41.17262349926302,2.3675172703525207,3,2.5266647338867188,2.0349960327148438,-1.732503890991211,-6.190006256103516,11.3699951171875,4,0.07408727169619866,-1.6454077910709075,144.5433349609375,1.034700611556762,143.086669921875,-1.808331740875215,143.42333984375,0.07408727169619866
9839,2019-03-25,140.79666137695312,141.3333282470703,139.63667297363278,140.25,1305300.0,0.003969308770571889,1.0946424534700072,-0.19136389372589657,43.182499209443066,43.6157823475437,1.695379521433864,2.3258538395886887,-2.057192151929115,-5.190966247661294,19.3329770911396,1.6966552734375284,-2.0567626844683105,-2.0415046691894645,-6.689767775611671,2.6067584372327417,-4.365636222400553,0.2826268840216244,-1.5626968272432578,20.04588184107519,-27.27700913247227,2.3241315532110987,3,1.7333450317382812,1.4783401489257812,-2.2891597747802734,-6.746662139892578,8.370010375976562,0,0.09008263567151653,-1.0213851381123502,140.24000549316406,-1.6454077910709075,144.5433349609375,1.034700611556762,143.086669921875,0.09008263567151653
9840,2019-03-26,140.13333129882812,142.1566619873047,139.43666076660156,141.97332763671875,1636800.0,-0.0047112628356227315,1.465259722299054,-3.365879528833808,48.42694054027268,44.610205431217445,2.5015908908891333,2.7655337402206897,-1.1596466647059174,-4.287896110070108,18.390161837721816,2.720001220703125,-1.4768431535739808,-2.47283477783202,-7.177254897733576,2.231585342069536,-4.825044837782798,-0.12062471788124185,5.290008544921875,12.337729016916175,-38.09273495168901,2.352210059950775,3,2.2966690063476562,2.1416702270507812,-1.3791637420654297,-6.013332366943359,10.756668090820312,1,0.08920076247487696,1.0946424534700072,140.79666137695312,-1.0213851381123502,140.24000549316406,-1.6454077910709075,144.5433349609375,0.08920076247487696
9841,2019-03-27,142.22999572753906,142.76666259765625,139.74667358398438,140.44000244140622,1866000.0,0.014961925255597475,1.1094265418249836,-0.9728243743054904,61.04895110491518,46.68795322221767,0.538940145641476,0.32785104373914464,-3.0129983284298874,-6.226423241617937,17.16778356693701,3.019989013671875,-1.3609291184537256,-0.14900360107421307,-4.425477794606621,4.127470592458195,-2.287240697840417,1.989233495691991,3.073610534667978,49.468734799762196,-6.506951113392738,2.1382370967662085,3,0.20000457763671875,0.04500579833984375,-3.2208309173583984,-7.854999542236328,9.740005493164062,2,0.05767657223840095,1.465259722299054,140.13333129882812,1.0946424534700072,140.79666137695312,-1.0213851381123502,140.24000549316406,0.05767657223840095
9842,2019-03-28,143.74000549316406,144.1566619873047,142.31333923339844,142.99000549316406,951600.0,0.010616675884021154,1.328437608419105,0.41899598496278395,62.115287018846075,48.54515283528845,-0.9450358197130129,-1.3008329629012678,-4.081328001274045,-7.614054685945462,16.034154382762125,1.926666259765625,-0.9148377374570202,1.3940055847168082,-2.826626427315489,5.614637596749105,-0.7163104212993403,3.504321590732957,1.446261859130857,91.17253418679081,29.599093259421622,2.110316006016151,3,-1.3100051879882812,-1.556671142578125,-4.355840682983398,-8.990009307861328,7.05999755859375,3,0.05901851829244675,1.1094265418249836,142.22999572753906,1.465259722299054,140.13333129882812,1.0946424534700072,140.79666137695312,0.05901851829244675
9843,2019-03-29,143.57000732421875,143.92999267578125,142.72666931152344,143.75,2536200.0,-0.0011826781859515245,3.4569345540861307,-0.239990234375,52.81576677755347,49.09628018825557,-0.8848049943804881,-1.3554848286837569,-3.5216213377865415,-7.3447895755888055,14.839262468836093,1.2033233642578125,-0.5507757936669861,1.3225067138671989,-2.670059997367133,5.315073425101531,-0.6737766417499529,3.3187900694843506,1.5012678963622932,87.57087899654091,25.168106668396895,1.996283355617161,3,-1.1400070190429688,-1.3866729736328125,-4.185842514038086,-8.820011138916016,5.4233245849609375,4,0.04833869769850252,1.328437608419105,143.74000549316406,1.1094265418249836,142.22999572753906,1.465259722299054,140.13333129882812,0.04833869769850252
9844,2019-04-01,144.44332885742188,145.1566619873047,143.1133270263672,143.94000244140625,1785900.0,0.006082896765693846,1.1174535909680277,-2.7963716514072567,61.648050465388316,51.25842459180491,-1.8491161694440166,-2.4715633372931336,-4.068613260014416,-8.13681526115559,13.473649273548604,2.0433349609375,-0.3084842075676022,2.269495391845709,-1.4853079973607919,6.0242987810522095,0.39209369724244425,4.146897086448973,-5.0066680908203125,87.52914374736572,23.858820809080306,1.8774016946032552,4,-2.14666748046875,-2.2599945068359375,-3.8991661071777344,-9.69333267211914,3.7266693115234375,0,0.04961580302544677,3.4569345540861307,143.57000732421875,1.328437608419105,143.74000549316406,1.1094265418249836,142.22999572753906,0.04961580302544677
9845,2019-04-02,145.72332763671875,145.7566680908203,143.72332763671875,145.0,1263600.0,0.008861598451253894,4.147641673426817,1.4370945249499787,62.73424340258282,53.049305598545125,-3.0939094307760513,-3.7954661639907954,-5.043664743767778,-9.336510706352215,12.465376582956925,2.0333404541015625,-0.17181359668717278,3.4538276672363395,-0.564732946174928,7.472388280647607,1.4445473605306915,5.463107973941987,-6.1722668457031205,99.44524984068389,35.95668071721635,2.0092803067056395,4,-3.1266632080078125,-3.6716537475585938,-4.52916145324707,-10.973331451416016,1.5966796875,1,0.023629326697747643,1.1174535909680277,144.44332885742188,3.4569345540861307,143.57000732421875,1.328437608419105,143.74000549316406,0.023629326697747643
9846,2019-04-03,146.89332580566406,147.1999969482422,146.13333129882812,146.3333282470703,1734900.0,0.008028900985997733,-1.2222398830149093,0.774196270356932,62.654700582511374,54.73611587862503,-4.098107802395674,-4.724092356059913,-5.839831005782997,-10.42364305113341,13.086974121550288,1.4766693115234375,-0.08411527397075247,4.316825866699219,-0.12941306812277276,8.76306480152121,2.093706399288209,6.539945334110229,-7.094040722656246,93.72431710028353,32.94727863623851,2.2231194674109998,4,-3.5749969482421875,-4.841651916503906,-4.809162139892578,-12.143329620361328,-0.253326416015625,2,0.0272079998329664,4.147641673426817,145.72332763671875,1.1174535909680277,144.44332885742188,3.4569345540861307,143.57000732421875,0.0272079998329664
9847,2019-04-04,148.1266632080078,148.94332885742188,146.8333282470703,147.2899932861328,1194600.0,0.008396143225563701,-1.4114292689732142,1.4940599455040873,63.805586141536665,57.60355836033885,-5.330226330545514,-5.440095310081347,-6.6710648882740315,-11.617781854824472,14.772177328659348,2.1100006103515625,0.22041070672526075,5.044663238525402,0.48385690912238033,9.605469567928424,2.764260073823891,7.325066403226913,-7.883335413085945,86.86327209356553,28.11667196137165,2.2804031647015077,4,-3.9366683959960938,-5.263328552246094,-6.042499542236328,-13.376667022705078,-4.4966583251953125,3,0.025946294404122883,-1.2222398830149093,146.89332580566406,4.147641673426817,145.72332763671875,1.1174535909680277,144.44332885742188,0.025946294404122883
9848,2019-04-05,149.7433319091797,149.93666076660156,147.91000366210938,147.91000366210938,1268700.0,0.010914096531707163,-1.2109047932150914,2.1912204552086374,66.90619643691892,60.23952471894728,-6.098394410963408,-6.545433282209586,-7.824918784373494,-13.188433839658899,16.363237069462,2.0266571044921875,0.4874904805024869,6.123665618896496,1.0837876704123914,11.1635435673806,3.6037266446544436,8.643604593138548,-8.804004029257811,97.16665101280486,39.78106030058865,2.519938974242054,4,-5.056671142578125,-6.383331298828125,-7.611667633056641,-14.993335723876953,-4.94000244140625,4,0.007056548890063352,-1.4114292689732142,148.1266632080078,-1.2222398830149093,146.89332580566406,4.147641673426817,145.72332763671875,0.007056548890063352
9849,2019-04-08,148.80999755859375,149.5,147.9566650390625,149.5,1209000.0,-0.006232894237668041,3.473418841220699,-0.37636601220151644,64.7985250940261,62.05858966936432,-4.368192104734931,-5.405118340631816,-6.45768971988781,-12.211381622992576,17.458524808836888,1.7866668701171875,0.6222983876251931,4.882997894287115,-0.6380172662279051,10.404013054802135,2.122490314029619,7.643505474544611,-6.970936390003914,81.86700786105988,22.895129968600656,2.7605075802575096,4,-3.9683303833007812,-5.4499969482421875,-6.637500762939453,-14.060001373291016,-5.1699981689453125,0,0.001232002913740704,-1.2109047932150914,149.7433319091797,-1.4114292689732142,148.1266632080078,-1.2222398830149093,146.89332580566406,0.001232002913740704
9850,2019-04-09,147.913330078125,148.69000244140625,147.14666748046875,147.98333740234375,1164600.0,-0.006025586285731133,1.0808953627124223,0.1014595311808934,62.86424705601023,62.26028921948599,-2.5165124758672732,-4.169881283399434,-5.173411601567182,-11.244950041600873,18.365115992836316,1.663330078125,1.3855537601302217,3.6356636047363224,-1.966147417131026,9.237474626603671,0.834758093802634,6.436569115670011,-5.264508949733994,46.80106718019699,-13.564832184880395,2.8009055109336813,4,-1.788330078125,-4.5533294677734375,-5.693332672119141,-13.163333892822266,-3.486663818359375,1,0.0017352600383260253,3.473418841220699,148.80999755859375,-1.2109047932150914,149.7433319091797,-1.4114292689732142,148.1266632080078,0.0017352600383260253
9851,2019-04-10,147.90333557128906,148.1666717529297,145.9199981689453,147.96665954589844,1372800.0,-6.757002111068555e-05,8.697556477639464,0.9045335658238884,59.703519603047646,61.99231506217506,-1.8071659354724545,-3.8727661822106825,-4.832406744436923,-11.205576738004282,19.100653646093246,2.246673583984375,2.0042890375021045,3.317335510253912,-2.3737239939450205,9.008395014452844,0.4718057581544599,6.162865262353364,-4.525730479076998,49.37774468537738,-9.207782390347205,2.845529752099461,4,-1.5716705322265625,-4.5433349609375,-5.742504119873047,-13.153339385986328,-2.676666259765625,2,-0.003943983040119781,1.0808953627124223,147.913330078125,3.473418841220699,148.80999755859375,-1.2109047932150914,149.7433319091797,-0.003943983040119781
9852,2019-04-11,147.75332641601562,148.53334045410156,147.5800018310547,148.40333557128906,1077900.0,-0.001014237810756713,1.0952061570448868,10.264819277108433,78.5460772934873,64.85123845283437,-1.1488082863059503,-3.5243615173021396,-4.370269117432912,-11.016863268299545,19.71776753695457,0.953338623046875,2.583049876402413,2.9266601562499943,-2.8772948568602317,8.73061516936022,0.02468264969488132,5.828637662805107,-3.7198157563645964,45.64307313589327,-19.215648211307503,2.9019775065551134,4,-1.22833251953125,-4.3933258056640625,-5.955829620361328,-13.00333023071289,-6.25,3,-0.007535038657826898,8.697556477639464,147.90333557128906,1.0808953627124223,147.913330078125,3.473418841220699,148.80999755859375,-0.007535038657826898
9853,2019-04-12,147.17666625976562,148.5399932861328,145.8800048828125,148.4066619873047,1827300.0,-0.003902857351761768,2.55457001580262,1.8922744665367732,74.20337036505342,66.2462739972416,-0.007533778960919335,-2.8164464250190235,-3.656798085279604,-10.43687240686586,19.69270222903395,2.6599884033203125,2.7421057992515045,2.1750000000000114,-3.693658871676064,8.043658871676087,-0.7593294358380263,5.109329435838049,-2.5528405894195316,35.819423368740516,-33.27407651666786,2.9343294358380363,4,-0.34667205810546875,-3.8166656494140625,-5.853336334228516,-12.42667007446289,-3.203338623046875,4,-0.0240979869097816,1.0952061570448868,147.75332641601562,8.697556477639464,147.90333557128906,1.0808953627124223,147.913330078125,-0.0240979869097816
9854,2019-04-15,147.92333984375,148.0500030517578,146.86000061035156,147.56666564941406,1232700.0,0.005073314968736309,2.901643444980864,-0.28998002704412656,79.36670095004061,68.09432483584803,-0.23317597088512798,-3.411993533962516,-4.206806755538167,-11.191647166169957,19.76229816109109,1.19000244140625,2.8031803059404012,2.7146736145019474,-3.2640672234967383,8.693414452500633,-0.2746968044973812,5.704044033501276,-2.768230663778354,72.71660983079563,-3.4092139893452895,2.9893704189993406,4,-0.01500701904296875,-3.4050064086914062,-6.872505187988281,-13.173343658447266,-4.1100006103515625,0,-0.021092076336785004,2.55457001580262,147.17666625976562,1.0952061570448868,147.75332641601562,8.697556477639464,147.90333557128906,-0.021092076336785004
9855,2019-04-16,150.1566619873047,150.20333862304688,147.77667236328125,147.99000549316406,1345800.0,0.015097834769778107,1.1474829858485471,6.074609625668449,79.57712638154733,69.97459436907424,-1.9796802649244398,-5.391429043943447,-6.234304997656466,-13.373861192983611,19.675217747373587,2.426666259765625,3.2050177777086617,4.611329650878901,-1.6935350524121588,10.91619435416996,1.4588972992333709,7.76376200252443,-4.523397648670056,98.92035548151651,18.620262055680712,3.152432351645532,4,-2.114990234375,-5.336662292480469,-7.993324279785156,-15.406665802001953,-6.633331298828125,1,-0.04339909073236603,2.901643444980864,147.92333984375,2.55457001580262,147.17666625976562,1.0952061570448868,147.75332641601562,-0.04339909073236603
9856,2019-04-17,147.6366729736328,150.3333282470703,147.31666564941406,150.0,1665300.0,-0.016782398997954084,-1.008870734198052,-1.0907714410468048,63.52073123726667,69.94294382415536,0.7340327503532933,-2.648897869707639,-3.564371824126397,-10.7891158895672,19.762395756660627,3.01666259765625,3.3555564262134965,1.8638404846191463,-4.395675610783712,8.123356580022005,-1.2659175630822972,4.99359853232059,-1.4549997208686989,39.44622806686928,-37.84775552535709,3.1297580477014346,4,0.46999359130859375,-2.751678466796875,-5.577503204345703,-12.86334228515625,-4.0633392333984375,2,-0.021742610756613878,1.1474829858485471,150.1566619873047,2.901643444980864,147.92333984375,2.55457001580262,147.17666625976562,-0.021742610756613878
9857,2019-04-18,150.80999755859375,151.21665954589844,148.06666564941406,148.41000366210938,2285400.0,0.021494148581414407,-1.0410306098236177,-1.015514937081539,70.78867996614085,70.37433088295779,-2.255860241355947,-5.616635809407825,-6.539404734146956,-13.88080967320164,19.78372968527491,3.579986572265625,3.4872484944976634,4.723831939697277,-1.8936908607230976,11.341354740117652,1.4150705394870897,8.032593339907464,-4.047092606626762,92.37983319180084,15.708926936064657,3.308761400210188,4,-2.2616653442382812,-5.48333740234375,-8.75082778930664,-15.093334197998047,-8.466659545898438,3,-0.03702226866558389,-1.008870734198052,147.6366729736328,1.1474829858485471,150.1566619873047,2.901643444980864,147.92333984375,-0.03702226866558389
9858,2019-04-22,150.6300048828125,151.82333374023438,149.76333618164062,149.8800048828125,2366700.0,-0.0011935062575100241,-3.1898082055738315,0.3125007947306181,68.5008578520844,70.78570118940871,-2.164484837238433,-4.86792063988284,-6.127530052406314,-13.644099884934064,21.002921564746075,2.05999755859375,3.5522082816643774,4.024339294433588,-2.284909067533164,10.33358765640034,0.8697151134502121,7.178963475416964,-3.3133392333984375,75.95710732698592,0.6324437643565091,3.1546241809833826,4,-1.7783355712890625,-5.000007629394531,-8.57083511352539,-14.913341522216797,-8.48333740234375,0,-0.060590042959218327,-1.0410306098236177,150.80999755859375,-1.008870734198052,147.6366729736328,1.1474829858485471,150.1566619873047,-0.060590042959218327
9859,2019-04-23,153.47999572753906,155.03334045410156,148.23333740234375,150.0,3760500.0,0.01892047236500982,1.0647724508588836,4.639994303385417,71.20471263111614,71.71241958664271,-4.7856325120365,-7.082090443839547,-8.738904429994676,-16.401277423535902,22.77054627855308,6.8000030517578125,3.5801606900504055,6.240163421630854,-0.15967139799784036,12.639998241259548,3.040246011816521,9.440080831445187,-5.413330078125,79.87028395159376,7.282899982260531,3.199917409814346,4,-3.0233230590820312,-6.2449951171875,-11.63916015625,-17.76333236694336,-11.9566650390625,1,-0.06194076332720744,-3.1898082055738315,150.6300048828125,-1.0410306098236177,150.80999755859375,-1.008870734198052,147.6366729736328,-0.06194076332720744
9860,2019-04-24,152.63333129882812,153.6133270263672,151.9600067138672,153.28334045410156,1734900.0,-0.0055164480862636145,1.524187254662147,-0.1867844693398812,65.9740747251926,72.4091479335477,-3.574972198399905,-5.534709112311418,-7.687556026359289,-15.422669489211785,24.35769371269045,1.6533203125,3.378882706228694,4.768498992919916,-1.1310983525913798,10.668096338431212,1.8187003201642824,7.71829766567555,-4.399993896484375,68.89840227794036,-0.9733607344135038,2.949798672755643,4,-2.1766586303710938,-5.3983306884765625,-11.200828552246094,-16.916667938232422,-12.816665649414062,2,-0.05778549148063705,1.0647724508588836,153.47999572753906,-3.1898082055738315,150.6300048828125,-1.0410306098236177,150.80999755859375,-0.05778549148063705
9861,2019-04-25,150.43333435058594,152.42999267578125,150.25,152.02999877929688,1479600.0,-0.01441360762764854,-1.220705842122034,2.4563722153102185,56.09157551667779,69.91420329167997,-1.093329110542669,-2.8339242776902154,-5.449612458761067,-13.17158623113636,25.517410022604214,2.383331298828125,3.2268000062487374,2.1583351135253963,-3.2083459787895094,7.525016205840302,-0.5250054326320424,4.841675659682835,-2.1999969482421875,33.97128138634333,-32.35694398420792,2.683340546157453,4,0.02333831787109375,-3.198333740234375,-8.744163513183594,-14.716670989990234,-8.163330078125,3,-0.045933992568465976,1.524187254662147,152.63333129882812,1.0647724508588836,153.47999572753906,-3.1898082055738315,150.6300048828125,-0.045933992568465976
9862,2019-04-26,152.22332763671875,152.75332641601562,150.09666442871094,150.3633270263672,1015200.0,0.011898913853502835,-1.2200587826508298,-1.1649289461864123,56.489888361893065,67.94603862466215,-2.4390656584381247,-4.169557116817373,-7.1451521276092365,-14.917023336145633,26.328860275713815,2.6566619873046875,3.2270114412166038,3.5241622924804688,-1.6716012532759237,8.719925838236861,0.9262805196022725,6.122044065358665,-2.6299896240234375,58.6763006428884,-3.5961183992073416,2.5978817728782024,4,-1.2766571044921875,-4.9883270263671875,-10.534156799316406,-16.506664276123047,-7.09332275390625,4,-0.05682436477231401,-1.220705842122034,150.43333435058594,1.524187254662147,152.63333129882812,1.0647724508588836,153.47999572753906,-0.05682436477231401
9863,2019-04-29,150.50999450683594,151.97999572753906,149.80332946777344,151.97999572753906,1792500.0,-0.011255391381087665,1.9614482343415889,-0.7903229775958391,54.274224673115484,65.15798570500381,-0.22705223446845935,-2.01283858450833,-5.331578522074295,-13.191584250318499,27.130801219574565,2.4199981689453125,3.2935241014767485,1.4638298034668082,-3.1881301359055385,6.115789742839155,-0.8621501662193509,3.7898097731529674,4.523345947265625,33.480236511124325,-25.22661120232557,2.3259799696861725,4,0.665008544921875,-3.274993896484375,-8.241657257080078,-14.793331146240234,-0.5866546630859375,0,-0.05425989497175687,-1.2200587826508298,152.22332763671875,-1.220705842122034,150.43333435058594,1.524187254662147,152.63333129882812,-0.05425989497175687
9864,2019-04-30,151.61000061035156,151.9933319091797,150.48333740234375,150.6666717529297,1721100.0,0.007308525305046443,-1.3053394213297302,-0.641719778280637,59.20029773320219,62.89389363296546,-0.8371447644193495,-2.686125672339415,-6.396015217267262,-14.242467701471668,27.592563943252323,1.5099945068359375,3.1554227126615615,2.205502319335949,-2.0399304241074105,6.450935062779308,0.08278594761426916,4.328218691057629,3.3187396240234364,47.41922047963091,-12.265136807830721,2.122716371721687,4,-0.43499755859375,-4.375,-9.089164733886719,-15.89333724975586,3.910003662109375,1,-0.062418924159259426,1.9614482343415889,150.50999450683594,-1.2200587826508298,152.22332763671875,-1.220705842122034,150.43333435058594,-0.062418924159259426
9865,2019-05-01,149.1666717529297,152.0,148.86666870117188,152.0,2129700.0,-0.01611588185202506,1.21176724021865,-3.0035424282617837,52.80451139025776,61.70320253885336,1.6215043896547172,0.029931237624595042,-3.9272597844814072,-11.701240603571534,27.602172800515095,3.133331298828125,3.0861665828443563,-0.4099937438964787,-4.2904517809344895,3.470464293141532,-2.350222762415484,1.5302352746225267,5.659560266113289,7.718792694608897,-51.068782689372,1.9402290185190005,5,2.383331298828125,-1.931671142578125,-6.764167785644531,-13.450008392333984,8.82666015625,2,-0.051240273545239856,-1.3053394213297302,151.61000061035156,1.9614482343415889,150.50999450683594,-1.2200587826508298,152.22332763671875,-0.051240273545239856
9866,2019-05-02,150.88999938964844,151.20333862304688,148.0399932861328,148.6666717529297,1487700.0,0.011553034042169674,1.2198867104262814,-0.7847052804480706,56.5085375776899,60.11652005124769,0.45616271767406147,-1.4531259237290328,-5.623094475109781,-13.286009258412605,27.053806138077086,3.1633453369140625,2.929515294840371,1.1135002136230412,-2.592857006948293,4.819857434194375,-0.7396783966626401,2.9666788239087225,3.6978500966797014,60.46689306653113,0.015939724564738356,1.8531786102856687,5,0.64666748046875,-3.4999923706054688,-8.537498474121094,-15.173336029052734,6.2933349609375,3,-0.07338679690520322,1.21176724021865,149.1666717529297,-1.3053394213297302,151.61000061035156,1.9614482343415889,150.50999450683594,-0.07338679690520322
9867,2019-05-03,151.97000122070312,152.39999389648438,150.33999633789062,151.3699951171875,1099200.0,0.007157544140919292,1.8219309797036014,0.2698685041315508,59.74257248871405,59.143377233095435,-0.4939303920326097,-2.350966552533123,-6.667107325461586,-14.158398121839582,26.171337277439598,2.05999755859375,2.6270283988649794,2.0013351440429688,-1.7431928893309987,5.745863177416936,0.12907112735598503,3.8735991607299525,2.2249768936133023,90.13778404616833,25.473482764125407,1.8722640166869855,5,-0.4333343505859375,-3.296661376953125,-9.617500305175781,-16.253337860107422,4.986663818359375,4,-0.06382836658766011,1.2198867104262814,150.88999938964844,1.21176724021865,149.1666717529297,-1.3053394213297302,151.61000061035156,-0.06382836658766011
9868,2019-05-06,150.8000030517578,151.94332885742188,149.6666717529297,149.77999877929688,1357500.0,-0.007698875827776952,-2.652415515109974,1.6999898275774377,55.74797627940302,57.42596208290508,0.7853007100775926,-1.1570698637132466,-5.475907838498159,-12.80655949294976,24.883299739004606,2.3033294677734375,2.746166125447587,0.77850341796875,-2.9824202199688443,4.539427055906344,-1.1019584010000472,2.658965236937547,3.025675972867589,63.30296741409058,-0.32861147544674907,1.880461818968803,5,0.0266571044921875,-1.9199981689453125,-8.493335723876953,-15.08333969116211,7.1566619873046875,0,-0.03759945659284403,1.8219309797036014,151.97000122070312,1.2198867104262814,150.88999938964844,1.21176724021865,149.1666717529297,-0.03759945659284403
9869,2019-05-07,148.9933319091797,150.22332763671875,147.61000061035156,149.2933349609375,1632300.0,-0.011980577626102829,1.4197602379253587,-0.29411940700405403,47.63518291971781,55.38830743785233,2.110556739679737,0.6999260340116962,-3.644950655860498,-10.812816173296426,23.203527018033952,3.19000244140625,2.3830537822734073,-1.0373344421386719,-4.7867009126075,2.7120320283301567,-2.912017677373086,0.8373487930957424,4.485205971136168,28.879608304105865,-29.037004300724156,1.8746832352344143,5,1.1883316040039062,0.0800018310546875,-6.686664581298828,-13.276668548583984,10.676666259765625,1,0.006241943331646516,-2.652415515109974,150.8000030517578,1.8219309797036014,151.97000122070312,1.2198867104262814,150.88999938964844,0.006241943331646516
9870,2019-05-08,148.1699981689453,149.10667419433594,147.83999633789062,148.67666625976562,1317000.0,-0.005525977100345969,-1.1714382871865967,1.6888764559279792,51.16446735413507,54.84085097534759,2.496744642417468,1.6268859180232482,-2.770291045806914,-9.809024197197402,21.869482846642462,1.2666778564453125,2.06275760891657,-1.8735015869140739,-5.593999196037231,1.8469960222090833,-3.7337503914756667,-0.013252782352481063,4.839056729773404,11.690988382279393,-46.55595736801366,1.860248804561585,5,2.0116653442382812,1.2083358764648438,-5.930000305175781,-10.860000610351562,9.713333129882812,2,0.04960522504113851,1.4197602379253587,148.9933319091797,-2.652415515109974,150.8000030517578,1.8219309797036014,151.97000122070312,0.04960522504113851
9871,2019-05-09,147.32000732421875,148.22000122070312,145.67666625976562,146.70333862304688,1125900.0,-0.005736592125467843,1.1048377931278335,-1.2171058575515736,41.51952896159465,53.177477708647764,3.194615161116019,2.5623052862625286,-1.9422689130879576,-8.751561179928814,21.332688969925567,2.5433349609375,1.376840306210795,-2.6943260192871037,-6.493774216859663,1.1051221782854554,-4.5940501180733975,-0.7946019205008099,5.257123231430597,24.442376651082565,-28.268911321037184,1.899724098786285,5,1.71832275390625,3.0349960327148438,-4.995838165283203,-9.60000991821289,8.599990844726562,3,0.0724499324892871,-1.1714382871865967,148.1699981689453,1.4197602379253587,148.9933319091797,-2.652415515109974,150.8000030517578,0.0724499324892871
9872,2019-05-10,146.63999938964844,147.82000732421875,145.5,146.76666259765625,1503000.0,-0.004615855964993032,1.0776005192498206,-0.20539911911713762,40.534533573593755,51.65084536425646,3.3518186862756636,3.325109051116897,-1.2160729451464363,-7.866514452678047,20.677449085569876,2.32000732421875,0.8128809682843325,-3.318667602539051,-7.286487734054759,0.6491525289766571,-5.3025776682969195,-1.3347575367811828,5.247084736412546,17.692708456674637,-30.753024842584537,1.9839100657578608,5,2.30999755859375,3.6266708374023438,-3.954998016357422,-8.098335266113281,8.283340454101562,4,0.07189944765972078,1.1048377931278335,147.32000732421875,-1.1714382871865967,148.1699981689453,1.4197602379253587,148.9933319091797,0.07189944765972078
9873,2019-05-13,143.6300048828125,144.9499969482422,142.38333129882812,144.05999755859375,1632900.0,-0.020526421981480247,1.3227833243575404,3.394771714251295,26.808979964289946,48.05181005659954,5.904138190573491,6.383034453185502,1.769334282726561,-4.616073635230492,21.186378862072473,4.2566680908203125,0.5158016244274677,-6.151329040527344,-10.885651189631034,-1.4170068914236538,-8.518490115079175,-3.784167965975513,7.490629148121172,15.90145620297313,-27.38911517956553,2.3671610745518414,5,3.76165771484375,5.078330993652344,-0.10334014892578125,-4.500007629394531,11.3699951171875,0,0.09278465294994032,1.0776005192498206,146.63999938964844,1.1048377931278335,147.32000732421875,-1.1714382871865967,148.1699981689453,0.09278465294994032
9874,2019-05-14,144.80332946777344,145.6300048828125,142.82000732421875,143.5366668701172,1262100.0,0.008169077108353795,-1.0814937890655907,-2.945777146912704,31.84415496191903,45.722881564561916,4.094309757635784,5.232241508322943,0.5724062858704997,-5.579393078752872,21.611417537839248,2.80999755859375,0.0637755736998713,-4.822003936767572,-9.999022843784132,0.35501497024898754,-7.410513390275838,-2.2334944832593067,5.094082180665453,35.993972143860596,-3.889774635541194,2.5885094535082733,5,2.5883331298828125,3.9050064086914062,-0.779998779296875,-5.176666259765625,12.416671752929688,1,0.0908358642003213,1.3227833243575404,143.6300048828125,1.0776005192498206,146.63999938964844,1.1048377931278335,147.32000732421875,0.0908358642003213
9875,2019-05-15,143.63999938964844,144.80999755859375,143.23333740234375,143.75999450683594,1039500.0,-0.00803386277374174,-2.3786090311611026,-0.0947332915723028,33.45239564269116,43.16108801622872,4.907291842772565,6.200215699252226,1.7660431001898473,-4.191157377036916,21.348805409091927,1.57666015625,-0.28142539738470873,-5.659500885009777,-11.476459961501718,0.15745819148216356,-8.567980423255733,-2.751021346763821,5.205441009844947,21.53056636131677,-18.312022130247943,2.9084795382459703,5,3.7516632080078125,5.068336486816406,0.4608345031738281,-3.931671142578125,11.589996337890625,2,0.11159843252165946,-1.0814937890655907,144.80332946777344,1.3227833243575404,143.6300048828125,1.0776005192498206,146.63999938964844,0.11159843252165946
9876,2019-05-16,144.42666625976562,145.05332946777344,143.4633331298828,143.52333068847656,1781400.0,0.005476656039124617,-2.107492730932677,-7.528102746693794,30.032435051739768,39.85996163434269,3.4725619099512812,5.439625137055657,1.1179896863961005,-4.741536890429188,21.258167444914893,1.589996337890625,-0.8586130611822114,-4.712333679199219,-10.888520900455063,1.4638535420566257,-7.800427289827127,-1.6242400685713108,3.514078865634616,37.58426934756861,0.11889569106980957,3.088093610627918,5,2.736663818359375,4.281669616699219,0.31583404541015625,-4.6233367919921875,10.893341064453125,3,0.09317299490150499,-2.3786090311611026,143.63999938964844,-1.0814937890655907,144.80332946777344,1.3227833243575404,143.6300048828125,0.09317299490150499
9877,2019-05-17,145.22666931152344,146.14999389648438,143.5366668701172,143.73666381835938,1376100.0,0.005539164424933407,-1.7654263177865868,1.6494484890457932,35.80513338537122,37.64409020167249,1.8052672660274993,4.426853224345109,0.556978457764842,-5.283086263470352,20.69396640050257,2.6133270263671875,-1.1219460012474656,-3.633164215087902,-9.993328744404664,2.72700031422886,-6.813246479746283,-0.45308195042952093,1.9360378781566965,75.48693144070131,35.96765696873905,3.1800822646583775,5,1.07666015625,3.4816665649414062,-0.38083648681640625,-5.42333984375,9.216659545898438,4,0.07363199134233245,-2.107492730932677,144.42666625976562,-2.3786090311611026,143.63999938964844,-1.0814937890655907,144.80332946777344,0.07363199134233245
9878,2019-05-20,141.50332641601562,144.75999450683594,141.32333374023438,143.9633331298828,1578900.0,-0.02563814837287859,-1.4373549193500388,-1.6510051306208973,26.200911647253022,35.26250450473196,4.5496371182457835,7.832991944555147,4.449596548852412,-1.2601206548480945,20.17991375513035,3.9033355712890625,-1.7633918170374727,-6.900173187255859,-13.993022339910851,0.19267596539913256,-10.446597763583355,-3.3537486109283634,4.990268148945233,3.7291350531107743,-33.35367527883102,3.546424576327491,5,3.7116775512695312,6.675010681152344,3.4391708374023438,-0.6583328247070312,9.920013427734375,0,0.09483885480034537,-1.7654263177865868,145.22666931152344,-2.107492730932677,144.42666625976562,-2.3786090311611026,143.63999938964844,0.09483885480034537
9879,2019-05-21,143.97332763671875,144.836669921875,141.82333374023438,141.92333984375,1300800.0,0.017455428669156392,-1.6785210503472223,-0.8333260968000049,37.78611134038377,33.77602050320403,1.4445753173770868,4.8636176799451505,2.0626418934114668,-3.527419118380408,18.751037794766006,3.333343505859375,-2.59772773601685,-3.95483856201173,-10.887631605603957,2.977954481580497,-7.421235083807858,-0.48844204021560245,2.176666259765625,54.903262518968134,13.523392940900607,3.4663965217961183,5,0.79833984375,4.205009460449219,1.1216697692871094,-2.8383331298828125,7.6100006103515625,1,0.07658829968217695,-1.4373549193500388,141.50332641601562,-1.7654263177865868,145.22666931152344,-2.107492730932677,144.42666625976562,0.07658829968217695
9880,2019-05-22,143.81333923339844,145.17333984375,143.54666137695312,144.2566680908203,1023000.0,-0.00111123640709343,-2.331021122359705,-0.21625926697829517,32.035883610672116,32.72228213087931,1.0298849542547543,4.562896658442696,2.3623763157385724,-3.1872850731325,17.18500887520738,1.626678466796875,-3.30047319724855,-3.6738273620605355,-10.467102696634413,3.119447972513342,-7.070465029347474,-0.2771896947735968,1.5643890380859489,51.58858118361154,12.101644811458392,3.3966376672869334,5,0.758331298828125,4.364997863769531,2.399993896484375,-2.6783447265625,8.949996948242188,2,0.09322265972523369,-1.6785210503472223,143.97332763671875,-1.4373549193500388,141.50332641601562,-1.7654263177865868,145.22666931152344,0.09322265972523369
9881,2019-05-23,143.52333068847656,144.163330078125,141.71665954589844,143.19332885742188,1966800.0,-0.0020165622081218526,2.0393411238425596,-0.7443725476698562,27.66218453078001,31.292021126122226,0.8098641766335675,4.541528512900811,2.764669716294378,-2.708525828355448,16.639557527440143,2.4466705322265625,-3.680126103091368,-3.618335723876953,-10.483204098272381,3.246532650518475,-7.050769911074667,-0.18590153667923914,1.6500091552734375,45.58010875063227,11.983795082944972,3.4324341871977135,5,0.2133331298828125,4.655006408691406,2.9075050354003906,-0.02999114990234375,10.243331909179688,3,0.08156628600316074,-2.331021122359705,143.81333923339844,-1.6785210503472223,143.97332763671875,-1.4373549193500388,141.50332641601562,0.08156628600316074
9882,2019-05-24,143.57333374023438,144.44000244140625,143.2133331298828,144.2433319091797,1095900.0,0.0003483966789088466,1.3072022041413751,-2.0302862163036943,29.685150218715975,31.61159559883623,0.3119083664786899,4.016174130526338,2.791054494899271,-2.5882220522361763,15.920041396570136,1.2266693115234375,-4.1462248451588835,-3.1358329772949105,-9.737572494129779,3.465906539539958,-6.436702735712345,0.16503678112252373,1.600006103515625,58.44146579262348,27.42129005209793,3.300869758417441,5,0.163330078125,4.605003356933594,2.922496795654297,-0.0149993896484375,10.889999389648438,4,0.08181654126132853,2.0393411238425596,143.52333068847656,-2.331021122359705,143.81333923339844,-1.6785210503472223,143.97332763671875,0.08181654126132853
9883,2019-05-28,142.3433380126953,144.73666381835938,142.3433380126953,143.5800018310547,1521600.0,-0.008567020737740072,-2.870616686819831,1.8457719374160195,30.679845443728638,31.482227874592855,1.4976953135128213,4.851724686309012,4.060971836515961,-1.186796283968448,15.41344053003475,2.3933258056640625,-4.368589740693807,-3.9574958801269418,-10.579604568929312,2.664612808675429,-7.268550224528127,-0.6464415357257565,-1.0200042724609375,18.12948878108212,-12.617768241350557,3.3110543444011844,5,1.3933258056640625,5.834999084472656,4.594158172607422,1.6566619873046875,14.376663208007812,1,0.08500567018912664,1.3072022041413751,143.57333374023438,2.0393411238425596,143.52333068847656,-2.331021122359705,143.81333923339844,0.08500567018912664
9884,2019-05-29,142.14666748046875,142.71665954589844,141.3633270263672,142.3300018310547,1309500.0,-0.0013816630618077586,1.8293165324188532,0.14824914246230536,31.839198384254757,31.30298373476659,1.428063990755959,4.535618492908668,4.2926627969937385,-0.7550819954049928,14.981641060386004,1.35333251953125,-4.545833376714143,-3.680999755859375,-10.05348419594074,2.69148468422199,-6.867241975900072,-0.4947575358186782,2.589996337890625,20.56004773862303,-12.077301150496883,3.1862422200406892,5,1.589996337890625,6.031669616699219,5.094165802001953,2.1566696166992188,13.23333740234375,2,0.06526127223176648,-2.870616686819831,142.3433380126953,1.3072022041413751,143.57333374023438,2.0393411238425596,143.52333068847656,0.06526127223176648
9885,2019-05-30,141.52333068847656,143.1366729736328,141.20333862304688,141.33999633789062,1253100.0,-0.004385166413260033,-7.467470845724597,-1.0,32.28039341350491,31.552756886073823,1.9216590774263977,4.803239941747705,4.956104505892739,0.048410582891449394,15.288239563701769,1.9333343505859375,-4.159740782701988,-3.9221694946289176,-10.367861308130273,2.5235223188724376,-7.145015401379595,-0.69932358787824,3.2133331298828125,9.056400069096563,-23.60063177888116,3.2228459067506727,5,2.1533355712890625,5.885002136230469,7.322505950927734,4.385009765625,12.740005493164062,3,0.07108366874673111,1.8293165324188532,142.14666748046875,-2.870616686819831,142.3433380126953,1.3072022041413751,143.57333374023438,0.07108366874673111
9886,2019-05-31,139.81666564941406,140.99667358398438,139.19999694824222,140.19667053222656,1446000.0,-0.012059248681895673,-1.2272727272727706,-2.072742405326675,30.37391791326452,30.949288500284187,3.2470927124682873,5.942455913156351,6.69472327988467,1.897809829642199,16.222090133809225,2.3233337402343466,-4.028666772143453,-5.075167846679676,-11.453721545574922,1.3033858522155697,-8.264444696127299,-1.8858909972320532,4.778665161132807,11.137905090518792,-22.444886917311507,3.189276849447619,5,2.3700027465820312,6.159996032714844,9.029170989990234,6.0916748046875,14.229995727539062,4,0.09259747736146084,-7.467470845724597,141.52333068847656,1.8293165324188532,142.14666748046875,-2.870616686819831,142.3433380126953,0.09259747736146084
9887,2019-06-03,142.27000427246094,142.39999389648438,139.163330078125,139.69667053222656,1567500.0,0.01754682542064434,1.284720277460632,-6.771843880501124,45.95879585002262,33.144608967258584,0.3690554712526364,2.8724286088922497,4.255545365109867,-0.41203527720276156,16.49551017423007,3.236663818359375,-3.820227273475666,-2.136829376220703,-7.668123746988641,3.394464994547235,-4.902476561604686,0.6288178091632801,2.001606506347656,55.741757790469094,19.099422100673657,2.76564718538397,6,-0.1016693115234375,3.688323974609375,6.575832366943359,3.638336181640625,10.243331909179688,0,0.08080872973882869,-1.2272727272727706,139.81666564941406,-7.467470845724597,141.52333068847656,1.8293165324188532,142.14666748046875,0.08080872973882869
9888,2019-06-04,145.1300048828125,145.1300048828125,142.45333862304688,143.80999755859375,2294400.0,0.02010262546189545,3.0555324363064686,0.5129561329649087,50.88226979347905,34.59973768426917,-2.1483187923439004,-0.45759508117603787,1.5819612789724147,-3.106995397617027,16.66462989120474,2.8600006103515625,-3.5347037037491305,1.0066711425781136,-3.6583205453949574,5.671662830551185,-1.3258247014084361,3.3391669865646634,-5.9666748046875,100.0,60.66179882265753,2.332495843986536,6,-2.961669921875,0.6516571044921875,3.9608306884765625,0.7783355712890625,9.936660766601562,1,0.06431012149835347,1.284720277460632,142.27000427246094,-1.2272727272727706,139.81666564941406,-7.467470845724597,141.52333068847656,0.06431012149835347
9889,2019-06-05,149.92333984375,149.96665954589844,144.48333740234375,146.04666137695312,2216700.0,0.03302787018306752,1.767036267036267,2.9368613307439775,64.18786827610776,38.17218042487313,-6.715044355364796,-5.45749224945024,-2.9833601102754415,-7.713245915398318,17.776862561513347,5.4833221435546875,-3.3412328118533594,5.753505706787109,0.870664789119246,10.636346624454973,3.3120852479531777,8.194926165621041,-10.760009765625,99.59901526397339,55.612006329667494,2.441420458833929,6,-5.358345031738281,-4.1416778564453125,-0.7183380126953125,-4.0149993896484375,6.6533203125,2,0.045334244714909655,3.0555324363064686,145.1300048828125,1.284720277460632,142.27000427246094,-1.2272727272727706,139.81666564941406,0.045334244714909655
9890,2019-06-06,155.52000427246094,155.52000427246094,149.38333129882812,150.0,2589000.0,0.037330174438108044,1.2234305158959418,1.423900465240768,70.57877112683033,42.940690046656506,-11.707671910766294,-11.041376535385126,-8.260891709028954,-13.069115251974438,19.427395175024376,6.1366729736328125,-2.39114594919252,10.982669830322266,4.1251105957357765,17.840229064908755,7.553890213029035,14.411449447615496,-15.92454101562501,100.0,52.92270496465052,3.4287796172932423,6,-8.178337097167969,-8.178337097167969,-6.31500244140625,-9.611663818359375,2.4366607666015625,3,-0.0009002018120007893,1.767036267036267,149.92333984375,3.0555324363064686,145.1300048828125,1.284720277460632,142.27000427246094,-0.0009002018120007893
9891,2019-06-07,157.9933319091797,159.663330078125,154.92999267578125,155.51666259765625,2902200.0,0.015903598050226675,-1.5936030300116635,0.44867162945496863,72.29853982616928,47.67551111415132,-13.312529518765785,-13.359009903206754,-10.447358507357166,-15.294773828937906,20.750285268703305,4.73333740234375,-1.8016933041522236,12.922331237792974,3.849541726583311,21.995120749002638,8.385936482188129,17.45872599339782,-17.44239619140626,91.85366746855945,46.371885551628466,4.536394755604838,6,-8.580001831054688,-8.580001831054688,-8.600830078125,-12.084991455078125,-2.14666748046875,4,-0.023608564250567232,1.2234305158959418,155.52000427246094,1.767036267036267,149.92333984375,3.0555324363064686,145.1300048828125,-0.023608564250567232
9892,2019-06-10,157.18333435058594,159.01333618164062,157.1366729736328,158.90333557128906,1480200.0,-0.005126783192719642,-1.0698598091519547,-0.694481581654971,80.49003381896793,53.209976489177905,-11.587473988390656,-12.351921973592908,-9.402677479385972,-14.152228652838346,22.078301321574756,1.8766632080078125,-1.0409868566643183,11.585166931152344,1.0251884147434112,22.145145447561276,6.3051776729478775,16.86515618935681,-15.103407083984393,85.58979105822104,33.387930016029586,5.279989258204461,6,-7.7700042724609375,-7.7700042724609375,-7.719997406005859,-11.274993896484375,-4.899993896484375,0,-0.019955506012085844,-1.5936030300116635,157.9933319091797,1.2234305158959418,155.52000427246094,1.767036267036267,149.92333984375,-0.019955506012085844
9893,2019-06-11,156.9566650390625,159.1233367919922,155.2866668701172,158.2899932861328,1880100.0,-0.0014420696218204743,1.5577669384412718,0.77519029115878,77.65943060729587,58.30111340284913,-10.13579864242837,-11.674204145286495,-8.933639563380723,-13.620226730482443,22.1960071602041,3.836669921875,-0.10635373623529176,10.692164611816395,-0.9692811379215414,22.35361036155433,4.861441736947427,16.522887486685363,-13.470065547539093,82.16952341893538,29.057322623835347,5.830722874868974,6,-7.5433349609375,-7.5433349609375,-6.851661682128906,-11.048324584960938,-4.3933258056640625,1,-0.02830927158344021,-1.0698598091519547,157.18333435058594,-1.5936030300116635,157.9933319091797,1.2234305158959418,155.52000427246094,-0.02830927158344021
9894,2019-06-12,157.9566650390625,158.19000244140625,156.18666076660156,157.89666748046875,1341600.0,0.0063711853188976875,6.6075443272685135,-0.04499834060035934,79.08950709304216,63.50212603390884,-9.674704705164402,-12.267210183275722,-9.70280782662266,-14.346376238240339,22.639238812865447,2.0033416748046875,0.8556156220510047,11.034497833251947,-1.713013267733885,23.78200893423778,4.660742282759031,17.408253383744864,-13.175927100610977,83.39819803773136,28.850147683044995,6.3737555504929215,6,-8.5433349609375,-8.5433349609375,-8.10333251953125,-12.048324584960938,-5.7566680908203125,2,-0.018296153498389867,1.5577669384412718,156.9566650390625,-1.0698598091519547,157.18333435058594,-1.5936030300116635,157.9933319091797,-0.018296153498389867
9895,2019-06-13,159.6699981689453,159.7133331298828,158.28334045410156,158.7566680908203,1673100.0,0.01084685555661169,1.8599853515625,15.222787385554426,81.3730536152651,69.16869666746446,-9.547224256677481,-13.405339445134189,-11.201905388371557,-15.7944054370858,23.212499776015065,1.7566680908203125,2.0141588812422526,11.946331024169922,-1.9006292136306797,25.793291261970523,5.022850905269621,18.869811143070223,-13.698652859319907,99.09404397714694,41.61832052143314,6.923480118900295,6,-10.231666564941406,-10.231666564941406,-10.042499542236328,-13.76165771484375,-8.139999389648438,3,-0.019373320274121086,6.6075443272685135,157.9566650390625,1.5577669384412718,156.9566650390625,-1.0698598091519547,157.18333435058594,-0.019373320274121086
9896,2019-06-14,157.88333129882812,159.3699951171875,157.27000427246094,159.3699951171875,1434300.0,-0.011189746919309962,1.8251052037360156,-1.6277399091152098,76.04659068564008,72.51178498253307,-5.507461251094128,-11.129455489954239,-9.25506541058445,-13.725860464435812,23.806104376506948,2.399993896484375,3.219787719523083,9.486830902099598,-4.979474277564293,23.95313608176349,2.2536783122676525,16.719983491931544,-10.53778720717699,58.65959339000227,1.2520790992087854,7.233152589831951,6,-6.799995422363281,-8.444999694824219,-8.10333251953125,-11.974990844726562,5.52667236328125,4,0.0004644805732885171,1.8599853515625,159.6699981689453,6.6075443272685135,157.9566650390625,1.5577669384412718,156.9566650390625,0.0004644805732885171
9897,2019-06-17,155.9199981689453,158.08999633789062,155.5066680908203,157.88333129882812,1250100.0,-0.012435341424148039,1.1739119269117921,1.3206301960381812,74.06924289657606,75.08811532732162,-1.5692804259152524,-8.773764672545326,-7.1908310868989815,-11.486117325602436,24.748861765533,2.5833282470703125,4.53281648594043,6.9888313293457145,-7.771636905170226,21.749299563861655,-0.3914027879122557,14.369065446603685,-7.337675173471013,14.307184270576961,-46.083066182947846,7.380234117257972,6,-3.8216629028320312,-6.481666564941406,-6.223331451416016,-10.01165771484375,11.123336791992188,0,-0.0004703292784477009,1.8251052037360156,157.88333129882812,1.8599853515625,159.6699981689453,6.6075443272685135,157.9566650390625,-0.0004703292784477009
9898,2019-06-18,154.92333984375,157.22666931152344,154.1566619873047,157.05999755859375,2081400.0,-0.006392113499869345,1.4858346615268665,1.0882807824728566,72.02621895850191,75.95904318092097,1.075783903638694,-7.083328882107054,-6.154890498711637,-10.19937925750429,24.811750773883016,3.07000732421875,6.155262756755604,5.321172332763666,-9.236283653909481,19.878628319436814,-1.9575556605728934,12.599900326100226,-5.227915834834846,13.797430813758712,-49.49824606648956,7.278727993336571,6,-0.37500762939453125,-5.485008239746094,-5.315006256103516,-9.014999389648438,14.84332275390625,1,-0.0170406821355068,1.1739119269117921,155.9199981689453,1.8251052037360156,157.88333129882812,1.8599853515625,159.6699981689453,-0.0170406821355068
9899,2019-06-19,155.0,155.5933380126953,153.5500030517578,154.92999267578125,1707300.0,0.0004948263852775359,2.2519488088588844,-0.032764875596309306,73.67929713368025,76.30354607057096,2.005922870981152,-6.631544913575112,-6.160478919936168,-9.996247349568279,24.84594957160478,2.0433349609375,7.402534152804151,4.846498870849615,-9.648444892935174,19.341442634634404,-2.400973011042794,12.093970752742024,-4.30278507898808,23.52619330560507,-44.70413411086982,7.247471881892402,6,1.6316680908203125,-5.561668395996094,-6.950000762939453,-9.091659545898438,15.76666259765625,2,-0.01572039204259068,1.4858346615268665,154.92333984375,1.1739119269117921,155.9199981689453,1.8251052037360156,157.88333129882812,-0.01572039204259068
9900,2019-06-20,157.22000122070312,157.47332763671875,154.19667053222656,156.5066680908203,1603200.0,0.014322588520665258,4.371630833114454,10.189407149084568,80.03683811612592,77.16335699167725,0.05858681133420873,-8.216941099581874,-8.253239756766533,-11.94290112997004,25.218534442927997,3.2766571044921875,8.510892428249548,6.396166992187489,-8.104228402022898,20.896562386397875,-0.8540307049177045,13.646364689292682,-5.621174478804107,63.058473751963064,-11.881691762852299,7.250197697105194,6,-0.5883331298828125,-7.781669616699219,-9.170001983642578,-11.311660766601562,12.82666015625,3,-0.03192980685335278,2.2519488088588844,155.0,1.4858346615268665,154.92333984375,1.1739119269117921,155.9199981689453,-0.03192980685335278
9901,2019-06-21,155.22999572753906,157.20333862304688,154.9166717529297,156.6666717529297,2250000.0,-0.012657457560826035,-1.2164884412299775,-2.0140323857194806,72.73152083382399,76.30129999332792,1.8052304992211816,-5.591618546030702,-6.156172294224177,-9.720279201609628,24.998186430055384,2.3033294677734375,8.933341729642905,3.820828247070324,-10.38077709729015,18.022433591430797,-3.2799744251099128,10.92163091925056,-2.819718346841654,37.00429868283518,-38.696927196587346,7.10080267218023,6,1.40167236328125,-5.791664123535156,-7.179996490478516,-9.3216552734375,16.443344116210938,4,-0.023835579785342897,4.371630833114454,157.22000122070312,2.2519488088588844,155.0,1.4858346615268665,154.92333984375,-0.023835579785342897
9902,2019-06-24,155.32000732421875,156.8000030517578,154.6199951171875,155.72000122070312,1151400.0,0.000579859557798823,-1.4222063984537918,0.2784162117382161,69.79666539790048,75.4276594145062,1.5903524903779953,-5.013522789483204,-6.131032609712605,-9.586658273200015,24.874451131080217,2.1800079345703125,8.668699587245413,3.3235061645507926,-10.479634088838793,17.12664641794038,-3.5780639621440002,10.225076291245585,-2.1794243686028096,45.11490788312027,-26.37616579008923,6.901570126694788,6,1.3116607666015625,-5.881675720214844,-7.384174346923828,-9.411666870117188,15.693328857421875,0,0.0520859899330508,-1.2164884412299775,155.22999572753906,4.371630833114454,157.22000122070312,2.2519488088588844,155.0,0.0520859899330508
9903,2019-06-25,154.44332885742188,155.74667358398438,153.42333984375,154.63999938964844,1453800.0,-0.005644337016845968,-1.0775134567235862,0.4916838330663004,60.35744155927709,73.34631879964341,2.3166413173907756,-3.3559242038823243,-5.128425447515781,-8.575876506521723,24.308265665155492,2.323333740234375,8.07338899297315,1.8418281555175895,-11.220650469422566,14.904306780457745,-4.689411156952474,8.373067467987653,5.2700042724609375,25.1849898274433,-40.98463432906094,6.531239312470075,6,2.1250076293945312,-5.004997253417969,-6.937496185302734,-8.534988403320312,16.540008544921875,1,0.08158336262712673,-1.4222063984537918,155.32000732421875,-1.2164884412299775,155.22999572753906,4.371630833114454,157.22000122070312,0.08158336262712673
9904,2019-06-26,151.42333984375,154.30667114257812,151.39999389648438,153.85333251953125,1312200.0,-0.019554026943176317,-1.3472324905121003,12.355652106447359,39.355626021404596,68.67771573365894,4.819209135208297,0.4160130938518023,-2.0390751018202877,-5.414033115485125,23.166925696718103,3.0433349609375,7.242643933899444,-1.6419944763183594,-13.766492035012533,10.482503082375814,-7.70424325566546,4.420254303028742,8.164193420410157,0.3844008622638949,-58.96516264675933,6.062248779347092,6,3.9616546630859375,-1.9850082397460938,-4.7266693115234375,-5.5149993896484375,18.733322143554688,2,0.1211393354078325,-1.0775134567235862,154.44332885742188,-1.4222063984537918,155.32000732421875,-1.2164884412299775,155.22999572753906,0.1211393354078325
9905,2019-06-27,151.5833282470703,152.63333129882812,150.3300018310547,152.01666259765625,1122000.0,0.0010565636941135548,1.763986926309429,0.17832743073870344,31.069089086851662,63.68021555601577,3.790059629029713,1.1049909364291466,-2.1984106765341096,-5.44012211885871,22.165107329317433,2.3033294677734375,6.553382041526277,-1.9850059509277287,-12.864099001516394,8.894087099660936,-7.424552476222061,3.4545405743666038,7.676703442382802,18.23461375377122,-35.47482695601065,5.439546525294338,6,2.6266708374023438,-2.1449966430664062,-5.108325958251953,-5.67498779296875,13.536666870117188,3,0.12655306208423145,-1.3472324905121003,151.42333984375,-1.0775134567235862,154.44332885742188,-1.4222063984537918,155.32000732421875,0.12655306208423145
9906,2019-06-28,152.76333618164062,152.76333618164062,150.81333923339844,151.67333984375,1647300.0,0.007784549582174227,2.577988072906459,-2.51537025951618,37.225441071537254,59.58645979767813,2.0198076308292343,0.9956964017938503,-3.2828013202970396,-6.493284804710413,20.492975413723258,1.9499969482421875,5.696475859019614,-1.45233154296875,-10.222418041476573,7.317754955539073,-5.8373747922226755,2.9327117062851755,5.96089371630859,37.60948827644109,-11.568814702854283,4.385043249253917,6,1.1383285522460938,-3.3250045776367188,-6.388332366943359,-5.696662902832031,13.526657104492188,4,0.11313791402645235,1.763986926309429,151.5833282470703,-1.3472324905121003,151.42333984375,-1.0775134567235862,154.44332885742188,0.11313791402645235
9907,2019-07-01,153.76666259765625,154.55332946777344,152.52000427246094,153.83999633789062,1261500.0,0.006567848288038469,1.7111002604166667,-0.06727888680460285,41.17646065746467,56.15870887534065,0.7586930354461003,0.9463523482518781,-4.279181671079471,-7.358492548869265,19.649980925614415,2.0333251953125,4.54380605014174,-1.0238380432128906,-7.770963034347119,5.723286947921338,-4.397400538780005,2.3497244523542236,4.453913616279294,63.44598534594225,17.679077386979998,3.373562495567114,7,0.13500213623046875,-4.328330993652344,-7.809162139892578,-6.5316619873046875,17.230010986328125,0,0.11645357285894997,2.577988072906459,152.76333618164062,1.763986926309429,151.5833282470703,-1.3472324905121003,151.42333984375,0.11645357285894997
9908,2019-07-02,154.4633331298828,155.02667236328125,153.3333282470703,153.88999938964844,1002000.0,0.004530699440680852,-1.007906783187682,-7.818143986683313,40.17254567979031,52.4357364915751,-0.011277512424101133,1.037980857043749,-4.9548649631225885,-7.8959431148763315,20.098713920801124,1.6933441162109375,3.585525088172176,-0.7938339233398324,-5.792020200673107,4.204352353993443,-3.29292706200647,1.7052592153268051,3.283808621079885,88.00556203521106,45.0572889239978,2.4990931386666313,7,-0.5616683959960938,-5.025001525878906,-8.50583267211914,-7.22833251953125,19.97332763671875,1,0.10714518919413374,1.7111002604166667,153.76666259765625,2.577988072906459,152.76333618164062,1.763986926309429,151.5833282470703,0.10714518919413374
9909,2019-07-03,156.72000122070312,156.7566680908203,154.52000427246094,155.31666564941406,642300.0,0.014609733229845379,2.029336088865926,2.4476765848725184,41.94723263309511,48.20355810457168,-2.2331444490703234,-0.7203219943151566,-7.2557682019377125,-9.99408743244723,20.719345672863017,2.2933349609375,2.826718378728941,1.1230010986328125,-3.230927668191896,5.476929865457521,-1.0539632847795417,3.2999654820451667,0.5821121350651026,99.42945737906538,60.95668834676927,2.1769643834123578,7,-2.9533309936523438,-7.281669616699219,-10.762500762939453,-9.485000610351562,16.5333251953125,2,0.0910115879947837,-1.007906783187682,154.4633331298828,1.7111002604166667,153.76666259765625,2.577988072906459,152.76333618164062,0.0910115879947837
9910,2019-07-05,155.3800048828125,155.77999877929688,153.47332763671875,155.27333068847656,683100.0,-0.008550257321677468,4.088271428331005,0.07601474409855495,42.995727196344035,44.899581033740574,-1.320460068914258,0.6415402705579254,-5.949195218438717,-8.516120306380344,19.86809248096494,3.246673583984375,2.1282933634384165,-0.20999526977539062,-4.5648953094239175,4.144904769873136,-2.3874452895996683,1.967454750048887,1.5037817814729237,76.83683267351644,39.22729891390476,2.1774500198242674,7,-1.81500244140625,-5.941673278808594,-9.422504425048828,-8.145004272460938,16.529998779296875,4,0.09510011996483536,2.029336088865926,156.72000122070312,-1.007906783187682,154.4633331298828,1.7111002604166667,153.76666259765625,0.09510011996483536
9911,2019-07-08,154.26333618164062,155.6699981689453,154.0366668701172,155.05332946777344,946800.0,-0.007186694980567565,-1.6273455812868942,-7.405664425690173,45.134142613977076,42.15930072441576,-0.39709038486407167,1.5435793014635522,-4.808691448656447,-7.338585481029355,18.20421317217849,1.633331298828125,1.3215687772566298,-1.1401641845703239,-5.379649593785729,3.099321224645081,-3.2599068891780405,0.9795785200373928,2.4933319091796875,41.14869585887471,0.5671343936754738,2.1197427046077086,7,-0.720001220703125,-4.825004577636719,-8.720836639404297,-7.0283355712890625,21.020004272460938,0,0.07037744161557269,4.088271428331005,155.3800048828125,2.029336088865926,156.72000122070312,-1.007906783187682,154.4633331298828,0.07037744161557269
9912,2019-07-09,154.04666137695312,154.4166717529297,152.9566650390625,153.99667358398438,852600.0,-0.00140457745858924,2.696179549580871,-0.0632762250593939,47.301422983417936,40.70863199376474,-0.42469606468387155,1.5949896256266243,-4.627913590364358,-7.044388673792042,16.308688186514576,1.4600067138671875,0.046252083549177314,-1.2000053405761832,-5.394089914295449,2.9940792331430828,-3.297047627435802,0.8970369462834356,2.3244067382812545,28.684091118990352,-14.654055214952038,2.097042286859631,7,-0.503326416015625,-4.608329772949219,-9.964996337890625,-6.92999267578125,17.7066650390625,1,0.07947807371962567,-1.6273455812868942,154.26333618164062,4.088271428331005,155.3800048828125,2.029336088865926,156.72000122070312,0.07947807371962567
9913,2019-07-10,152.51333618164062,155.71665954589844,151.67999267578125,155.23333740234375,1485600.0,-0.00995364119940545,1.1898860964868714,-54.41330891330891,42.97553078135291,41.11084363375899,0.9007976596533354,2.928510047850125,-3.09380853319675,-5.42990824771141,15.125342041549434,4.0366668701171875,-0.9031343812067121,-2.511164093017584,-6.793661733578233,1.7713335475430654,-4.652412913297923,-0.369915272737245,3.4952679565429605,16.415142543694866,-28.213397559338272,2.1412488202803317,7,1.029998779296875,-1.4300003051757812,-8.450004577636719,-5.415000915527344,20.88665771484375,2,0.12119161422270919,2.696179549580871,154.04666137695312,-1.6273455812868942,154.26333618164062,4.088271428331005,155.3800048828125,0.12119161422270919
9914,2019-07-11,155.06666564941406,155.10000610351562,152.34666442871094,152.61000061035156,1232100.0,0.016741679984840552,1.1822942492592368,-0.9031852707872858,44.02957101384037,42.55089718120218,-1.2084594505556936,0.15554260426566202,-5.652134058528901,-7.925796614309036,13.878046400494155,2.7533416748046875,-1.6708002093230334,0.18666534423829262,-3.868235954743284,4.241566643219869,-1.8407853052524956,2.214115993729081,0.649993896484375,82.6016568787263,38.63944709403489,2.0274506494907842,7,-1.2816619873046875,-2.9683303833007812,-11.091667175292969,-7.968330383300781,21.6300048828125,3,0.1249139848081895,1.1898860964868714,152.51333618164062,2.696179549580871,154.04666137695312,-1.6273455812868942,154.26333618164062,0.1249139848081895
9915,2019-07-12,156.57666015625,157.0,155.4066619873047,155.5,1272900.0,0.009737711844851615,-1.5224291615334444,0.43826086956521737,53.835923068564604,44.396506291982995,-2.1631394274767217,-1.6844415158130914,-7.070913519786615,-9.360311055683496,12.468936341608869,1.9333343505859375,-2.010974982503967,1.8513267517089957,-1.6296502647585385,5.33230376817653,0.11083824347522864,3.591815259942763,-6.2466583251953125,92.04249509539598,45.250366580165505,1.7404885082337647,7,-2.236663818359375,-2.0283279418945312,-11.403331756591797,-9.478324890136719,19.57000732421875,4,0.10650799578381442,1.1822942492592368,155.06666564941406,1.1898860964868714,152.51333618164062,2.696179549580871,154.04666137695312,0.10650799578381442
9916,2019-07-15,157.9566650390625,157.99667358398438,156.27333068847656,156.76666259765625,1000800.0,0.008813605306406291,1.7138840830449826,1.1052721088435373,56.9962653330267,46.15426236704545,-3.04970904152259,-3.2239650919241853,-8.39734342344974,-10.665199428528865,11.46301502398843,1.7233428955078125,-1.5417251769863185,3.2276649475097656,-0.2674440934410427,6.722773988460574,1.4801104270343615,4.97521946798517,-7.493263244628906,99.36662076962098,50.199301073289234,1.74755452047541,7,-3.1183319091796875,-2.93499755859375,-10.614997863769531,-10.614997863769531,16.710006713867188,0,0.08833649798567378,-1.5224291615334444,156.57666015625,1.1822942492592368,155.06666564941406,1.1898860964868714,152.51333618164062,0.08833649798567378
9917,2019-07-16,155.84666442871094,158.04666137695312,155.64332580566406,158.0,1507800.0,-0.013358097993710905,1.1394758111072625,-1.8095219777401652,53.494945441472986,47.634529007232416,-0.6857453661638147,-1.1802523042990458,-6.291998639194219,-8.493877765634437,10.935170026786349,2.4033355712890625,-0.9457346789235146,1.1213310241699332,-2.3686672414600594,4.611329289799926,-0.6236681086450631,2.8663301569849295,-5.081931762695319,65.44508515360243,12.697059348224727,1.7449991328149916,7,-0.98333740234375,-0.8249969482421875,-6.4333343505859375,-6.4333343505859375,20.040008544921875,1,0.12471666362985623,1.7138840830449826,157.9566650390625,-1.5224291615334444,156.57666015625,1.1822942492592368,155.06666564941406,0.12471666362985623
9918,2019-07-17,152.28334045410156,155.94000244140625,152.20333862304688,155.6666717529297,1735200.0,-0.022864294129563145,-1.1091225410824406,1.5712048525733235,52.085357542192966,48.760987330465504,2.833834788049984,2.29269636545979,-2.7371143109822356,-4.890288740065131,10.372259812103968,3.736663818359375,-0.6128105880113139,-2.30999298095702,-5.964292847030777,1.3443068851167368,-4.137142913993898,-0.48284304792014154,-1.0816920654297064,1.3691153890345424,-55.60653101457415,1.8271499330368746,7,2.579986572265625,2.7383270263671875,-2.8700103759765625,-2.8700103759765625,22.216659545898438,2,0.12785368316623158,1.1394758111072625,155.84666442871094,1.7138840830449826,157.9566650390625,-1.5224291615334444,156.57666015625,0.12785368316623158
9919,2019-07-18,152.56333923339844,153.2566680908203,149.2100067138672,151.91000366210938,1743000.0,0.0018386698010559588,2.967328132362951,-0.19310422586028053,52.362611976315755,49.80175230601792,2.125752418709851,1.9191869544235942,-2.964229811877601,-5.116276203043128,10.239769089164097,4.046661376953125,-0.40843102417420596,-1.9081611633300781,-5.666371646141613,1.8500493194814567,-3.7872664047358455,-0.029055921924310724,5.4833221435546875,37.94798651054446,-22.939693194375998,1.8791052414057663,7,1.0649948120117188,1.8983306884765625,-3.1500091552734375,-3.1500091552734375,18.303329467773438,3,0.13657707525140794,-1.1091225410824406,152.28334045410156,1.1394758111072625,155.84666442871094,1.7138840830449826,157.9566650390625,0.13657707525140794
9920,2019-07-19,152.1999969482422,153.69000244140625,151.8300018310547,152.8766632080078,1464600.0,-0.0023815831967363144,-1.625902070183753,-1.0357101151411823,48.586231853533945,50.18531777707979,2.224503364767969,1.9891444728386602,-2.5245934106212644,-4.682603957075457,9.574986411024994,1.8600006103515625,-0.23933563235470956,-2.02050323486327,-5.674920681406945,1.6339142116804055,-3.8477119581351076,-0.19329451159143218,5.669931335449206,33.83622364315452,-28.75688728708716,1.8272087232718308,7,1.4283370971679688,2.2616729736328125,-2.7866668701171875,-2.7866668701171875,18.953338623046875,4,0.16095055239925404,2.967328132362951,152.56333923339844,-1.1091225410824406,152.28334045410156,1.1394758111072625,155.84666442871094,0.16095055239925404
9921,2019-07-22,151.52999877929688,153.89666748046875,151.25999450683594,152.40333557128906,1603200.0,-0.00440209055439833,-2.731109311740891,1.2906462815135524,44.29131129025977,49.85086092228444,2.7558056968025824,2.495690894178267,-1.7571116056486176,-3.9773921277779323,8.933959403365431,2.6366729736328125,-0.2995609713927365,-2.5055015563964957,-6.31602328689695,1.3050201741039587,-4.410762421646723,-0.6002406911462685,6.166731072998033,26.254189553442387,-34.734371671827816,1.9052608652502265,7,2.0983352661132812,2.7600021362304688,-2.0916671752929688,-2.0916671752929688,20.26666259765625,0,0.16245409423533363,-1.625902070183753,152.1999969482422,2.967328132362951,152.56333923339844,-1.1091225410824406,152.28334045410156,0.16245409423533363
9922,2019-07-23,163.41000366210938,164.086669921875,155.33999633789062,156.3333282470703,6339300.0,0.07840034962394271,1.075128197238216,-8.10303136192889,64.53640267736236,52.246513355174386,-8.556097222746928,-9.219863207968729,-13.377654214209315,-15.7148487838395,8.71860865033226,12.556671142578125,0.0005050655178422403,8.97000350952149,3.314464767358828,14.625542251684152,6.142234138440159,11.797772880602821,-14.199996948242188,95.45149170681374,36.31559915975896,2.827769371081331,7,-6.761665344238281,-6.761665344238281,-13.149169921875,-13.971672058105469,10.819992065429688,1,0.06888604025795297,-2.731109311740891,151.52999877929688,-1.625902070183753,152.1999969482422,2.967328132362951,152.56333923339844,0.06888604025795297
9923,2019-07-24,167.0433349609375,167.14666748046875,162.8699951171875,165.0,2743200.0,0.0222344484266761,2.801486545138889,0.28874221878187145,66.05495443245363,54.693778179464736,-11.07639991353983,-12.501808033189036,-16.60691809620255,-19.20125957370874,9.121042702940134,4.27667236328125,0.4587164357783422,11.973334503173817,3.9886736531750273,19.957995353172606,7.981004078174436,15.965664928173197,-17.535794982910147,99.42390325113548,43.51007326673863,3.992330424999389,7,-8.864997863769531,-8.864997863769531,-16.275001525878906,-17.605003356933594,7.8499908447265625,2,0.052940382295188826,1.075128197238216,163.41000366210938,-2.731109311740891,151.52999877929688,-1.625902070183753,152.1999969482422,0.052940382295188826
9924,2019-07-25,169.76666259765625,170.17666625976562,166.38999938964844,166.8633270263672,2669400.0,0.016303120608527122,1.0340145811903465,1.4208808769938468,71.45128410476693,56.65104051682055,-12.846157706854399,-14.525150608677109,-18.924027561590492,-21.766353599191405,10.400475704436888,3.7866668701171875,1.0097895992872452,13.779496002197277,3.63625648891815,23.922735515476404,8.707876245557713,18.85111575883684,-19.55355751953124,97.83258034254426,42.724420039558574,5.0716197566395635,7,-10.073326110839844,-10.073326110839844,-17.773330688476562,-20.328330993652344,5.8166656494140625,3,0.02788143048769043,2.801486545138889,167.0433349609375,1.075128197238216,163.41000366210938,-2.731109311740891,151.52999877929688,0.02788143048769043
9925,2019-07-26,170.76666259765625,171.11000061035156,168.23333740234375,169.8733367919922,1778700.0,0.005890437997064124,2.6413416129873393,0.30768947775039024,74.69326399981004,58.617373702018696,-12.987390525062125,-14.771645193545908,-19.460310620905204,-22.567061037695424,11.909142492958855,2.8766632080078125,1.881649850489623,13.820329284667963,1.9495787989022233,25.691079770433703,7.884954041785107,19.75570452755082,-19.355743848632812,98.27033799936966,39.68635677225308,5.935375242882863,7,-10.606658935546875,-10.606658935546875,-17.73166275024414,-21.328330993652344,4.9600067138671875,4,0.0005856301340927406,1.0340145811903465,169.76666259765625,2.801486545138889,167.0433349609375,1.075128197238216,163.41000366210938,0.0005856301340927406
9926,2019-07-29,170.04666137695312,170.76666259765625,168.72332763671875,170.0366668701172,1946700.0,-0.004216286772550704,1.8183989813421448,0.011187975061918183,73.5849175431178,60.84959282442368,-11.590988014944969,-13.376237623228633,-18.30075860231659,-21.601124447295206,13.54199160913208,2.0433349609375,2.6117224335825426,12.236161804199213,-0.8105588573311024,25.28288246572953,5.7128014734340695,18.759522134964357,-17.05981607902345,93.2572038978116,29.615008694292406,6.523360330765156,7,-9.88665771484375,-9.88665771484375,-17.011661529541016,-20.60832977294922,8.176666259765625,0,0.006508061877690707,2.6413416129873393,170.76666259765625,1.0340145811903465,169.76666259765625,2.801486545138889,167.0433349609375,0.006508061877690707
9927,2019-07-30,171.67333984375,172.14332580566406,168.1133270263672,168.69332885742188,1707000.0,0.009566071180844293,1.0561307901907357,298.1648854961832,78.165428348148,63.7473784695298,-11.998309910873473,-14.327170118476772,-19.4857119753172,-22.926214985828693,14.907930654366425,4.029998779296875,3.1232119015391504,12.967506408691406,-1.3103648648504986,27.24537768223331,5.828570771920454,20.10644204546236,-17.23664212082656,94.93185374594603,24.26998631770944,7.138935636770958,7,-10.996673583984375,-10.996673583984375,-18.63833999633789,-22.235008239746094,6.5,1,0.0007183499389908921,1.8183989813421448,170.04666137695312,2.6413416129873393,170.76666259765625,1.0340145811903465,169.76666259765625,0.0007183499389908921
9928,2019-07-31,171.01333618164062,173.25,169.1699981689453,171.01666259765625,1909800.0,-0.0038445320788311754,-1.2113816431513307,-0.0011162428698706592,74.82357624665264,66.2430411662339,-9.38945464744151,-13.031859176697424,-18.262512270600894,-21.98094101511049,16.260498776953057,4.0800018310546875,3.4954643288995157,11.48000259399413,-3.655207824519607,26.615213012507866,3.912397384737261,19.047607803250997,-14.805975650443116,67.39557406184036,-1.683452152786458,7.567605209256863,7,-8.758338928222656,-9.783332824707031,-17.978336334228516,-21.57500457763672,7.23333740234375,2,0.018809407603637807,1.0561307901907357,171.67333984375,1.8183989813421448,170.04666137695312,2.6413416129873393,170.76666259765625,0.018809407603637807
9929,2019-08-01,170.98333740234375,174.4199981689453,170.3766632080078,171.52333068847656,1615500.0,-0.00017541777715512907,-3.612147214704065,162.3348623853211,73.50957956677809,69.01230202326101,-7.232360264634764,-12.520426723667185,-17.737681859237313,-21.721602768080942,17.233469536775395,4.0433349609375,4.170385004798902,10.736837005615229,-5.164966492620806,26.638640503851263,2.7859352564972255,18.687738754733232,-12.730860134889951,45.50753180390696,-19.81304708385325,7.950901749118011,8,-8.143341064453125,-9.1683349609375,-17.980003356933594,-21.545005798339844,3.3600006103515625,3,0.022867657531562058,-1.2113816431513307,171.01333618164062,1.0561307901907357,171.67333984375,1.8183989813421448,170.04666137695312,0.022867657531562058
9930,2019-08-02,170.1566619873047,171.2066650390625,168.55667114257812,169.77333068847656,1261200.0,-0.004834830268248935,1.1342197753582226,-0.7098816016276244,70.27474425145847,71.89935013006087,-4.0126364259194816,-11.099012475426065,-16.410420802842907,-20.639911211886698,18.417418254868696,2.649993896484375,5.233014180135029,9.171328735351551,-7.146120615532169,25.48877808623527,1.0126040599097053,17.330053410793397,-9.64073179364209,32.39957998035392,-27.432372086974944,8.158724675441855,8,-5.276664733886719,-8.341659545898438,-17.744998931884766,-20.71833038330078,3.7533416748046875,4,0.0318921762826454,-3.612147214704065,170.98333740234375,-1.2113816431513307,171.01333618164062,1.0561307901907357,171.67333984375,0.0318921762826454
9931,2019-08-05,165.1199951171875,168.7133331298828,164.5066680908203,167.41000366210938,1532700.0,-0.029600174399830315,-1.3924189041428745,-5.973967040840697,64.04481866254878,71.8447296839705,3.525212872948032,-5.488697124374767,-10.912024536340198,-15.388286431596384,19.216017622826296,5.649993896484375,6.271829014259737,3.5918289184570256,-12.50490373613053,19.68856157304458,-4.456537408836738,11.640195245750789,-2.6574954069853334,6.186892008373353,-50.748344720985955,8.04836632729377,8,3.5250015258789062,-3.30499267578125,-13.295829772949219,-15.681663513183594,10.680007934570312,0,0.06423615859973997,1.1342197753582226,170.1566619873047,-3.612147214704065,170.98333740234375,-1.2113816431513307,171.01333618164062,0.06423615859973997
9932,2019-08-06,166.2899932861328,167.2566680908203,164.31333923339844,166.22332763671875,1704600.0,0.0070857449342518475,1.9433064017761095,-0.029111528671757352,72.87171963717799,72.60214804005096,3.1365443919300446,-6.002159681034129,-11.598789962469453,-16.353554799691466,20.443971948840947,2.943328857421875,7.596229885706094,4.149660491943365,-11.678062915374397,19.977383899261127,-3.764201211715516,12.063522195602246,-2.153443791706593,19.55793764625953,-42.57167203286356,7.913861703658882,8,3.0766754150390625,-4.4749908447265625,-14.6199951171875,-16.851661682128906,13.360000610351562,1,0.0717621915472233,-1.3924189041428745,165.1199951171875,1.1342197753582226,170.1566619873047,-3.612147214704065,170.98333740234375,0.0717621915472233
9933,2019-08-07,170.99667358398438,171.57000732421875,163.9499969482422,164.94667053222656,2234400.0,0.02830405008046899,1.1176488049172995,90.75143053330281,76.29824004569795,73.14069870015442,-1.0620691337440178,-9.753165375345645,-15.717929763664472,-20.837820143744523,21.58987524967698,7.6200103759765625,9.356128696437537,7.932173919677723,-7.68582483721309,23.550172676568536,0.12317454123231641,15.74117329812313,3.4233245849609375,67.3034939270901,2.027700124315203,7.808999378445405,8,-1.811676025390625,-9.181671142578125,-19.326675415039062,-21.55834197998047,9.509994506835938,2,0.04196962496022372,1.9433064017761095,166.2899932861328,-1.3924189041428745,165.1199951171875,1.1342197753582226,170.1566619873047,0.04196962496022372
9934,2019-08-08,174.43666076660156,174.48333740234375,172.15333557128906,172.1999969482422,1599900.0,0.020117275444704097,-1.0000130977484971,0.36969631241913475,79.16409840973532,73.637458079035,-4.212994099781611,-12.298127433289835,-18.511949436644358,-24.034834297099565,22.958018557275306,3.486663818359375,9.74580978287429,10.403661346435541,-5.525324600893271,26.332647293764353,2.4391683727711495,18.368154320099933,-10.486663818359375,99.55686768176176,29.052345293588544,7.964492973664401,8,-5.219993591308594,-12.589988708496094,-22.76666259765625,-24.998329162597656,1.393341064453125,3,0.021841812384156167,1.1176488049172995,170.99667358398438,1.9433064017761095,166.2899932861328,-1.3924189041428745,165.1199951171875,0.021841812384156167
9935,2019-08-09,173.25332641601562,174.6666717529297,171.82000732421875,173.52999877929688,992100.0,-0.0067837480113727144,1.2326619514355126,-0.12369868060198387,78.11230546733258,74.14050118172553,-2.9500624678588565,-10.33103743247932,-16.66298449193482,-22.60719305530469,23.76371566780317,2.8466644287109375,9.79882955885327,8.386493682861328,-7.64467131429177,24.417658680014426,0.370911184284779,16.402076181437877,-9.303329467773438,86.8117176020321,10.267413858729668,8.015582498576542,8,-3.9449920654296875,-11.314987182617188,-21.65082550048828,-23.81499481201172,5.920013427734375,4,0.006291432431504207,-1.0000130977484971,174.43666076660156,1.1176488049172995,170.99667358398438,1.9433064017761095,166.2899932861328,0.006291432431504207
9936,2019-08-12,171.91000366210938,174.17333984375,171.43666076660156,172.7066650390625,969300.0,-0.007753517820954681,-2.1395686727584637,2.8794396646812266,65.12455187498439,72.69151490692957,-1.4691222553722412,-8.315086018980992,-14.600897477883336,-21.019518855945933,24.27808867167533,2.7366790771484375,9.37465348938008,6.345503997802723,-9.63384286504882,22.324850860654266,-1.6441694336230341,14.33517742922848,-7.5313397216797,74.27683361620213,0.11903298807247609,7.98967343142577,8,-2.6016693115234375,-9.971664428710938,-20.408336639404297,-22.47167205810547,9.036666870117188,0,0.011633994284189653,1.2326619514355126,173.25332641601562,-1.0000130977484971,174.43666076660156,1.1176488049172995,170.99667358398438,0.011633994284189653
9937,2019-08-13,175.28334045410156,175.6666717529297,171.58999633789062,171.81333923339844,1571400.0,0.019622690478341864,-1.0816957815835813,-4.3556789886994824,64.79885427588471,71.57765691017758,-4.779102228566359,-10.706544707692615,-17.280542716434127,-24.149666496787745,25.179774870663817,4.0766754150390625,8.814837478687707,8.747006988525385,-7.107549554999537,24.601563532050307,0.8197287167629099,16.67428526028786,-10.4931562011719,96.72832689122032,24.702130027159455,7.927278271762462,8,-5.475006103515625,-12.845001220703125,-23.79250717163086,-25.845008850097656,7.976654052734403,1,0.002947585299993394,-2.1395686727584637,171.91000366210938,1.2326619514355126,173.25332641601562,-1.0000130977484971,174.43666076660156,0.002947585299993394
9938,2019-08-14,171.75332641601562,174.78334045410156,171.69332885742188,172.34666442871094,1548900.0,-0.020138902128067793,-7.663586386874585,-0.1709907216041511,53.46752672593334,69.35076215008372,-1.2662405539215058,-5.948059085324417,-13.17575425335474,-20.325809361066803,27.450153124580197,3.5900115966796875,8.24067390582573,4.243493652343744,-10.259560567938536,18.746547872626024,-3.00803345779741,11.495020762484899,-6.310552913085957,7.486166121968991,-58.74446096310179,7.251527110141143,8,-1.9449920654296875,-9.314987182617188,-20.262493133544922,-22.31499481201172,11.760009765625,2,0.04597679500740304,-1.0816957815835813,175.28334045410156,-2.1395686727584637,171.91000366210938,1.2326619514355126,173.25332641601562,0.04597679500740304
9939,2019-08-15,173.39999389648438,173.8733367919922,171.71665954589844,173.2899932861328,1291500.0,0.009587397896913208,3.0819627153398508,-0.1853928249967854,54.49475718445439,67.59743025374993,-2.8318548239070083,-6.275400851871069,-14.371189439584327,-21.674963506953446,29.09780741637247,2.15667724609375,7.363214192548128,4.8483283996582145,-8.037373865342715,17.734030664659144,-1.5945227328422504,11.29117953215868,-7.343786498554692,46.41437424698252,-15.112273239338833,6.442851132500461,8,-3.5916595458984375,-10.961654663085938,-21.086658477783203,-23.96166229248047,7.1500091552734375,3,0.04098428168675983,-7.663586386874585,171.75332641601562,-1.0816957815835813,175.28334045410156,-2.1395686727584637,171.91000366210938,0.04098428168675983
9940,2019-08-16,176.69667053222656,177.33999633789062,174.1666717529297,174.96665954589844,1806600.0,0.019011976653875884,1.1038644410723317,15.72728533777223,60.4330100759587,67.19611818857327,-5.703002887075428,-8.055773928923315,-17.34944750440667,-24.641344890159246,31.185964802662475,3.94000244140625,6.790704360453105,6.920171356201166,-3.9150147516958214,17.755357464098154,1.5025783022526866,12.337764410149646,-10.063835272996869,89.10233379256154,30.284463246412955,5.417593053948488,8,-6.051673889160156,-13.421669006347656,-23.755001068115234,-27.258338928222656,4.13665771484375,4,-0.004904838888935448,3.0819627153398508,173.39999389648438,-7.663586386874585,171.75332641601562,-1.0816957815835813,175.28334045410156,-0.004904838888935448
9941,2019-08-19,176.14666748046875,178.913330078125,175.24667358398438,177.086669921875,1446900.0,-0.003112696182113406,-1.6764011405150139,-0.5433505618373935,57.2634601109771,65.4618671301065,-3.82680646341899,-5.86784015111931,-16.560586805296623,-23.79436935689455,33.29729223797152,3.666656494140625,6.29384952560747,5.139334869384754,-1.894436658676625,12.173106397446134,1.6224491053540646,8.656220633415444,-8.65725933494619,62.2212684032654,7.642276357975646,3.5168857640306834,8,-4.715003967285156,-12.084999084472656,-21.702503204345703,-26.708335876464844,5.366668701171875,0,0.01718268308207893,1.1038644410723317,176.69667053222656,3.0819627153398508,173.39999389648438,-7.663586386874585,171.75332641601562,0.01718268308207893
9942,2019-08-20,174.6666717529297,175.36000061035156,173.163330078125,175.14332580566406,1209300.0,-0.00840206487416606,3.8278278949662967,0.5070774625024349,55.77815179265697,63.18185732421305,-1.1550905988940485,-3.690497071710894,-14.82789374542267,-22.047102878017654,34.254011186311104,2.98333740234375,5.957772361488082,3.096505737304682,-3.133083267274344,9.326094741883708,-0.01828876498484533,6.211300239594209,-6.034871414146892,41.182027601073614,-11.289308805623847,3.1147945022895156,8,0.5083236694335938,-10.605003356933594,-19.736671447753906,-25.22834014892578,8.116668701171903,1,0.03595419043754422,-1.6764011405150139,176.14666748046875,1.1038644410723317,176.69667053222656,3.0819627153398508,173.39999389648438,0.03595419043754422
9943,2019-08-21,175.8866729736328,178.0366668701172,174.9199981689453,176.413330078125,1467000.0,0.006984739609791513,-1.5338700773482035,1.104904283244766,57.47383129880394,60.77182764522067,-1.7975285749149919,-4.441738319012501,-15.768503694053322,-22.98731132829988,34.856433222966,3.3699951171875,6.245674742356755,3.874340057373047,-2.2569730603148628,10.005653175060957,0.808683498529092,6.939996616217002,-6.226719660915791,57.943647816877665,4.4017694375518985,3.0656565588439606,8,-0.7116775512695312,-11.825004577636719,-20.944175720214844,-26.448341369628906,5.539993286132784,2,0.04192086534213124,3.8278278949662967,174.6666717529297,-1.6764011405150139,176.14666748046875,1.1038644410723317,176.69667053222656,0.04192086534213124
9944,2019-08-22,174.5,177.21665954589844,174.20333862304688,177.1199951171875,1248000.0,-0.007883900185210124,1.1421783982557194,4.974764595103578,56.50914406167662,58.37147637792556,-0.44804253197122534,-2.8272270301677906,-14.145030187759971,-21.34001296327716,34.92058038181379,3.0133209228515625,6.178594672732032,2.2510002136230582,-3.8807460095446515,8.382746436790768,-0.8148728979608109,5.316873325206927,-3.914709010742172,23.246433423913043,-31.60785493842683,3.0658731115838562,8,0.6749954223632812,-10.438331604003906,-19.55750274658203,-25.061668395996094,8.789993286132812,3,0.051652356341780115,-1.5338700773482035,175.8866729736328,3.8278278949662967,174.6666717529297,-1.6764011405150139,176.14666748046875,0.051652356341780115
9945,2019-08-23,170.86666870117188,174.35667419433594,170.0833282470703,174.10667419433594,1839000.0,-0.020821382801307298,1.2852083800820058,1.2366456226995295,58.990409313393165,57.6899049821932,3.1415009899052393,0.8579691482625549,-10.367469967652767,-17.484975927737764,34.38947749486127,4.4166717529296875,5.4129040955979235,-1.387331390380865,-7.5141489968222,4.73948621606047,-4.4507401936015185,1.6760774128397884,8.046661376953125,8.871350981452713,-49.985225929226274,3.0634088032206654,8,3.6316604614257812,-5.780006408691406,-16.821666717529297,-21.42833709716797,10.753326416015625,4,0.05667187418232578,1.1421783982557194,174.5,-1.5338700773482035,175.8866729736328,3.8278278949662967,174.6666717529297,0.05667187418232578
9946,2019-08-26,171.15333557128906,172.5800018310547,169.77333068847656,172.1366729736328,1047000.0,0.001677722590931685,2.0017951563417977,0.3034986836961999,57.824742885593054,56.91500371660524,3.0577704461532846,0.6940466835697805,-10.44600470890714,-17.56470084161981,33.79782930406602,2.806671142578125,4.121300807389304,-1.1559982299804688,-7.218529891778189,4.906533431817252,-4.187264060879329,1.8752676009183915,7.5833944702148415,16.7003357055541,-45.18047649110419,3.0312658308988625,8,3.1899948120117188,-6.066673278808594,-17.108333587646484,-21.715003967285156,9.183334350585938,0,0.05655742929853291,1.2852083800820058,170.86666870117188,1.1421783982557194,174.5,-1.5338700773482035,175.8866729736328,0.05655742929853291
9947,2019-08-27,171.79666137695312,173.3300018310547,170.836669921875,172.58999633789062,980700.0,0.0037587687293192396,1.1935349630166592,0.806777977779157,51.48072749620696,56.694248246635645,2.0873546004861225,0.06369943003696221,-10.8061378714807,-18.014935748988876,33.01223619114851,2.4933319091796875,2.910007517636217,-0.5188385009765568,-6.578896907930641,5.541219905977528,-3.548867704453585,2.511190702500471,6.581532690429697,24.485639262407997,-35.19281932020368,3.0300292034770364,8,2.5466690063476562,-4.6699981689453125,-17.837493896484375,-22.35832977294922,9.266677856445312,1,0.05655915968801839,2.0017951563417977,171.15333557128906,1.2852083800820058,170.86666870117188,1.1421783982557194,174.5,0.05655915968801839
9948,2019-08-28,174.22999572753906,174.2866668701172,170.7899932861328,170.81333923339844,899400.0,0.014164037479440728,-1.019244494964181,-4.306701030927835,49.60266936716941,56.15068293360399,0.047250162094314874,-2.2306620538834068,-12.890035009944881,-20.26488277338956,32.082509795789434,3.496673583984375,2.653500384145673,1.7536628723144645,-4.33157001496582,7.838895759594749,-1.2889535713256919,4.796279315954621,3.804003804687511,59.87462228836874,5.024034020227937,3.042616443640144,8,0.11333465576171875,-3.3383331298828125,-17.58165740966797,-22.604995727539062,8.7166748046875,2,0.04909226273493261,1.1935349630166592,171.79666137695312,2.0017951563417977,171.15333557128906,1.2852083800820058,170.86666870117188,0.04909226273493261
9949,2019-08-29,174.89332580566406,176.61000061035156,174.32000732421875,176.0800018310547,1246200.0,0.0038072094036110116,1.038563414335973,-0.34732084639638433,53.217365794665014,55.348944680126905,-0.42686337249494954,-2.7257995092104466,-13.191486648215772,-20.72420382054588,31.08122141935698,2.3800048828125,2.1652868217208834,2.221493530273449,-3.9128138028803505,8.355800863427248,-0.8456601363034508,5.288647196850349,2.8102469728125072,74.89019033674963,23.087647984759727,3.067153666576898,8,-0.5499954223632812,-3.4616622924804688,-16.714988708496094,-21.738327026367188,8.20001220703125,3,0.03735614509018581,-1.019244494964181,174.22999572753906,1.1935349630166592,171.79666137695312,2.0017951563417977,171.15333557128906,0.03735614509018581
9950,2019-08-30,175.5833282470703,176.60333251953125,174.72332763671875,175.9633331298828,1274100.0,0.003945276003116005,1.2650611269418146,0.3202263083451202,57.39594796614888,55.36366555292378,-1.4431659236208247,-3.1499016183984736,-13.575699835803306,-21.189796537457113,30.682810069079864,1.8800048828125,2.345419158607058,2.640162658691395,-3.5057729696871434,8.786098287069933,-0.43280515549787424,5.713130472880664,1.8030348478062592,84.98285897939506,34.53508360549019,3.0729678141892736,8,-1.6783294677734375,-4.151664733886719,-15.889991760253906,-20.913330078125,6.396667480468722,4,0.04389178127560123,1.038563414335973,174.89332580566406,-1.019244494964181,174.22999572753906,1.1935349630166592,171.79666137695312,0.04389178127560123
9951,2019-09-03,175.72666931152344,176.22332763671875,173.32666015625,175.17333984375,933300.0,0.000816370585317916,2.7457404721737158,-1.456111468037263,51.02606445269736,54.83565584848382,-1.8465315341853739,-2.5907009138707053,-13.341127658678317,-21.105456520495693,31.383289114048157,2.89666748046875,2.38502071876448,2.2531700134277344,-2.7801988999453044,7.286538926800773,-0.26351444325879925,4.769854470114268,1.3551724870971213,84.82250537465261,38.56709379879642,2.5166844566865247,9,-1.8216705322265625,-4.295005798339844,-15.566665649414062,-20.590003967285156,9.493331909179688,1,0.033536889014931015,1.2650611269418146,175.5833282470703,1.038563414335973,174.89332580566406,-1.019244494964181,174.22999572753906,0.033536889014931015
9952,2019-09-04,178.22332763671875,178.43666076660156,176.6266632080078,177.46665954589844,1065600.0,0.014207623321929042,2.059148173460046,1.3674820064528583,65.72678394986633,55.75265058749075,-4.230504884082734,-4.371641110610199,-15.42597138879836,-23.355209136113785,32.33067430094365,2.709991455078125,1.9836821309295942,4.153161621093744,-0.05655644978548935,8.362879691972978,2.0483025856541133,6.258020656533375,-8.449996948242188,97.21011629670426,44.14835081622766,2.1048590354396177,9,-4.1183319091796875,-6.791664123535156,-18.063323974609375,-23.08666229248047,8.010009765624972,2,0.01185783204241364,2.7457404721737158,175.72666931152344,1.2650611269418146,175.5833282470703,1.038563414335973,174.89332580566406,0.01185783204241364
9953,2019-09-05,178.17333984375,179.8800048828125,177.1566619873047,179.8800048828125,1296300.0,-0.0002804783954580836,2.1914204992489807,-2.255500211740507,62.57909534547818,56.42708961902426,-4.271205073978791,-3.9594301287137057,-14.927996847185398,-23.04689205613903,32.62745062024524,2.7233428955078125,1.7389034123513625,3.744340515136713,-0.5840882122574271,8.072769242530853,1.5801261514396288,5.908554878833797,-8.226742553710949,73.95734376455249,19.226287872630223,2.1642143636970705,9,-3.3466720581054688,-6.258338928222656,-17.496673583984375,-22.52001190185547,5.163330078125,3,0.016220156125393626,2.059148173460046,178.22332763671875,2.7457404721737158,175.72666931152344,1.2650611269418146,175.5833282470703,0.016220156125393626
9954,2019-09-06,178.24667358398438,179.6666717529297,178.0399932861328,179.63999938964844,984000.0,0.0004115864937970226,1.2488582307586833,0.8164026178384951,54.92064937593914,55.97489407041826,-4.1987230559478235,-3.9344113556923332,-14.44589701046749,-22.870769715464633,32.48093653900863,1.626678466796875,1.6526584236107738,3.6271736145019418,-1.025871128746303,8.280218357750186,1.3006512428778194,5.953695986126064,-7.90273999023438,75.07637142591041,23.67300656127714,2.326522371624123,9,-3.4200057983398438,-6.331672668457031,-16.504173278808594,-22.040008544921875,5.2033233642578125,4,0.026367936375697232,2.1914204992489807,178.17333984375,2.059148173460046,178.22332763671875,2.7457404721737158,175.72666931152344,0.026367936375697232
9955,2019-09-09,174.3433380126953,178.13999938964844,173.32000732421875,178.0500030517578,1382400.0,-0.02189850443099539,1.4802760721745003,2.660300285830057,45.280061983058495,54.58104063680331,0.2789785622746308,0.05773211703606762,-10.026190818980979,-18.773803028601606,31.889726904761638,4.926666259765625,1.2929002060749326,-0.3306625366211051,-4.941675658583591,4.280350585341381,-2.636169097602334,1.9748440243601237,-3.617961567382821,15.599558983615406,-33.01292241332436,2.3055065609812373,9,0.9916610717773438,-2.4283370971679688,-12.015838623046875,-17.551673889160156,11.953323364257812,0,0.0501883243704031,1.2488582307586833,178.24667358398438,2.1914204992489807,178.17333984375,2.059148173460046,178.22332763671875,0.0501883243704031
9956,2019-09-10,173.91000366210938,174.17333984375,171.29666137695312,172.9499969482422,1447200.0,-0.0024855228512051797,2.869938725867537,-0.25899473077556395,47.90473912863445,54.18370859596191,1.2789655414757988,0.6836342413697025,-9.108915790312153,-18.10715455986164,31.192251520949466,3.0466766357421875,1.0423622260013303,-0.8639968872070369,-5.306278472703525,3.578284698289451,-3.085137679955295,1.3571439055412213,-2.8184420792968865,30.446670150999612,-18.316476354243587,2.2211407927482445,9,1.4249954223632812,-1.9950027465820312,-10.562503814697266,-17.11833953857422,14.169998168945312,1,0.04640326545624651,1.4802760721745003,174.3433380126953,1.2488582307586833,178.24667358398438,2.1914204992489807,178.17333984375,0.04640326545624651
9957,2019-09-11,175.8000030517578,176.88333129882812,173.1699981689453,173.67333984375,1540500.0,0.010867686446148994,-1.370202632616985,2.215258682349201,49.76859207835277,54.202144452760066,0.018505768240089537,-1.228667892025669,-10.515379893242596,-19.801149871691194,30.419349536209893,3.7133331298828125,1.0303131830387713,1.000169372558588,-3.460554406037147,5.460893151154323,-1.2301925167392653,3.2305312618564415,-4.5033416748046875,52.4660544195919,4.6632453464631,2.2303618892978654,9,-0.211669921875,-3.8850021362304688,-10.570003509521484,-19.008338928222656,11.046661376953097,2,0.05358360640171278,2.869938725867537,173.91000366210938,1.4802760721745003,174.3433380126953,1.2488582307586833,178.24667358398438,0.05358360640171278
9958,2019-09-12,179.64999389648438,182.9933319091797,176.97000122070312,177.80332946777344,1878600.0,0.021899833776414024,-2.4288531111970086,0.8683389178678798,62.1519601701152,55.19487716114342,-3.332225018157345,-4.6975741845942025,-13.849587980770877,-23.427885287722006,29.99176687869246,7.193328857421875,1.1800904518028403,4.45532684326173,-0.2606203184276126,9.171274004951073,2.0973532624170446,6.813300424106416,-8.35333251953125,71.41632737723288,19.660166446675873,2.3579735808446776,9,-2.5049972534179688,-6.1783294677734375,-14.059158325195312,-22.85832977294922,7.3033447265625,3,0.0366453867493739,-1.370202632616985,175.8000030517578,2.869938725867537,173.91000366210938,1.4802760721745003,174.3433380126953,0.0366453867493739
9959,2019-09-13,180.5066680908203,181.1499938964844,178.6566619873047,178.69000244140625,1188300.0,0.004768573467525794,-1.6477675062993002,0.9837551539789957,76.1767082250867,57.2816283010254,-3.6977700629526,-5.264446547646401,-14.242640753653433,-24.099562229182993,29.541077123052084,2.493331909179716,1.6038206110422664,4.956667327880865,-0.23668897720477844,10.150023632966509,2.3599891753380575,7.553345480423673,-8.508206481933598,78.74041325257353,20.669006936832538,2.596678152542815,9,-3.3616714477539062,-4.1233367919921875,-15.006668090820312,-23.715003967285156,2.9633331298828125,4,0.015678101318843174,-2.4288531111970086,179.64999389648438,-1.370202632616985,175.8000030517578,2.869938725867537,173.91000366210938,0.015678101318843174
9960,2019-09-16,175.8300018310547,178.6699981689453,175.7899932861328,178.6699981689453,1257900.0,-0.025908551242066036,1.0281750679661728,-1.5633016118329877,60.25435648718783,58.30699408263545,1.1371500542150272,-0.6914911376148325,-9.10393877737414,-19.249696357195234,28.216718609978052,4.7166748046875,1.8344034142810983,0.3233345031738395,-4.844134681648882,5.490803687996561,-2.260400089237521,2.9070690955852,-3.171848004150405,38.75752883362272,-23.533026789035013,2.583734592411362,9,1.3149948120117188,0.5533294677734375,-10.298332214355469,-19.006668090820312,13.133331298828125,0,0.0433372862300776,-1.6477675062993002,180.5066680908203,-2.4288531111970086,179.64999389648438,-1.370202632616985,175.8000030517578,0.0433372862300776
9961,2019-09-17,179.17333984375,179.6666717529297,175.89666748046875,176.27667236328125,1038000.0,0.01901460489039719,-1.0619836090200463,-1.0199546533993833,64.46218886600701,58.166483517762195,-1.8616329072907547,-4.001617228449021,-11.900865940681172,-22.363507375093718,26.65116014395381,3.836669921875,2.0057226861104027,3.515338897705078,-1.902270874335585,8.932948669745741,0.8065340116847324,6.224143783725424,-5.895075331909197,61.113078650847655,-5.713361996590095,2.7088048860203355,9,-2.0283432006835938,-2.790008544921875,-13.550003051757812,-22.258338928222656,8.7833251953125,1,0.03975659291396316,1.0281750679661728,175.8300018310547,-1.6477675062993002,180.5066680908203,-2.4288531111970086,179.64999389648438,0.03975659291396316
9962,2019-09-18,180.94667053222656,181.32666015625,178.27000427246094,179.70333862304688,969300.0,0.009897291025679378,2.051603713944047,0.42922838660738744,63.51806855955168,58.27081387488147,-3.5850371142655035,-5.565699394239175,-13.08892856893641,-23.92325012295788,25.854576993650003,3.0566558837890625,2.0658711460780523,4.9746696472167855,-0.9089423384387487,10.85828163287232,2.0328636543890184,7.916475640044553,-7.08550197654543,71.58732243400455,3.721181785254018,2.9418059928277605,9,-3.8016738891601562,-4.5633392333984375,-15.323333740234375,-24.03166961669922,10.403335571289034,2,0.03942228546038762,-1.0619836090200463,179.17333984375,1.0281750679661728,175.8300018310547,-1.6477675062993002,180.5066680908203,0.03942228546038762
9963,2019-09-19,183.25999450683597,183.57666015625,179.17333984375,180.04666137695312,1564200.0,0.012784562256962895,1.2894226382911205,2.584453198826772,65.79014966600744,59.478536129333506,-5.700397016463683,-7.692719547044021,-14.728605280407663,-25.9800088590421,24.72736950740895,4.4033203125,2.4014627493747867,6.919327545166055,0.194362209359781,13.64429288097233,3.5568448772629324,10.281810213069178,-8.85089614994493,95.93323234837105,27.75946132545529,3.3624826679031368,9,-5.823333740234403,-6.584999084472685,-17.13665771484378,-25.844993591308622,8.383331298828125,3,0.019571483299052117,2.051603713944047,180.94667053222656,-1.0619836090200463,179.17333984375,1.0281750679661728,175.8300018310547,0.019571483299052117
9964,2019-09-20,183.51333618164062,184.69332885742188,181.82000732421875,184.0566711425781,2411400.0,0.0013824166888491973,2.1633181024055905,-0.16908765415096622,65.21685662568831,61.69373553407014,-5.730746848870126,-7.627234448934757,-14.373780726336662,-25.990271385917197,23.853128459304713,2.873321533203125,2.2044557360773354,6.722002410888678,-0.6595766751477754,14.10358149692513,3.031212867870437,10.412791953906918,-8.370832880800862,86.74662247274586,19.84403005358007,3.6907895430182336,9,-5.518341064453125,-6.280006408691406,-17.389999389648438,-26.09833526611328,9.233337402343778,4,0.018745244966836383,1.2894226382911205,183.25999450683597,2.051603713944047,180.94667053222656,-1.0619836090200463,179.17333984375,0.018745244966836383
9965,2019-09-23,180.5500030517578,183.5500030517578,180.3833312988281,182.6999969482422,1451700.0,-0.01614778081822743,-1.5503354879936726,3.9570321276119795,58.35161641461378,62.85449967695674,-2.0052883613363974,-4.112082671510734,-10.872855571035586,-22.759609962927755,24.09639338068171,3.166671752929716,2.045604322481495,3.274502563476574,-3.7315731747473535,10.280578301700501,-0.22853530563540403,6.777540432588552,-4.452417195259841,52.898882563339335,-11.252119617630903,3.503037869111967,9,-1.6183395385742188,-3.3166732788085938,-14.426666259765625,-21.48999786376953,13.319992065429688,0,0.016172794902187038,2.1633181024055905,183.51333618164062,1.2894226382911205,183.25999450683597,2.051603713944047,180.94667053222656,0.016172794902187038
9966,2019-09-24,180.8333282470703,184.0333404541016,179.63999938964844,182.44000244140625,1599900.0,0.0015692339547137557,-1.2003385465425216,0.7472924443939759,54.89436633823717,63.424030150277225,-1.344668049144218,-3.8293569085154786,-10.64870098294017,-22.79876200198686,24.367604769457515,4.393341064453153,2.090540945130442,3.0738281250000057,-3.4739128935164274,9.621569143516439,-0.20004238425821086,6.347698634258222,-3.8761680904799505,39.90649920776133,-19.233975974496822,3.273870509258212,9,-0.5916671752929688,-3.5999984741210938,-13.873329162597656,-19.921661376953125,14.576675415039062,1,0.044958553611890384,-1.5503354879936726,180.5500030517578,2.1633181024055905,183.51333618164062,1.2894226382911205,183.25999450683597,0.044958553611890384
9967,2019-09-25,181.51333618164062,182.1699981689453,179.42333984375,181.98666381835938,1399200.0,0.0037604126471710853,5.53969118982743,0.2946008832328221,56.118703234087846,62.75366826849641,-1.2616918818140164,-3.946427095699846,-10.734842215500123,-23.245408223086713,24.481679995887827,2.7466583251953125,2.6855915239593173,3.268002319335949,-2.8443059691704207,9.380310607842318,0.2118481750827641,6.324156463589134,-3.7825591549671174,42.391322375731846,-14.260451037482142,3.056154144253179,9,-1.2716751098632812,-4.280006408691406,-13.766670227050781,-17.45166778564453,9.259994506835938,2,0.03549782618162012,-1.2003385465425216,180.8333282470703,-1.5503354879936726,180.5500030517578,2.1633181024055905,183.51333618164062,0.03549782618162012
9968,2019-09-26,182.7833404541016,183.51333618164062,180.44000244140625,181.75,849300.0,0.006996754614162715,1.465242376210963,-2.1831399097357145,57.96185678378641,60.72979588612971,-2.280285931592857,-4.788278181059269,-11.269103823282052,-24.25361510021483,24.503075646880387,3.073333740234375,3.3452257442671964,4.110339355468767,-2.0159467712478545,10.236625482185389,1.0471962921104705,7.173482418827064,-4.356308244353244,63.75726024541566,9.04628006112403,3.0631430633583103,9,-2.541679382324247,-5.550010681152372,-13.165008544921903,-18.721672058105497,10.429992675781222,3,0.04686786896514317,5.53969118982743,181.51333618164062,-1.2003385465425216,180.8333282470703,-1.5503354879936726,180.5500030517578,0.04686786896514317
9969,2019-09-27,181.4266662597656,183.8866729736328,180.6199951171875,183.8866729736328,1079700.0,-0.007422307694812447,1.6558284073217178,-2.3806352534663904,63.651532769524835,61.10725991750049,-0.8709787167682634,-3.074687095753802,-9.186308795563036,-22.611527299111657,24.112817601322313,3.2666778564453125,3.8521041361304924,2.426998138427706,-3.5455101547136962,8.399506431569108,-0.5592560081429951,5.413252284998407,-2.373004385249885,43.45609871541446,-15.532916496000801,2.986254146570696,9,-1.131668090820284,-4.193336486816378,-11.808334350585909,-17.364997863769503,8.906661987304716,4,0.0563128880473962,1.465242376210963,182.7833404541016,5.53969118982743,181.51333618164062,-1.2003385465425216,180.8333282470703,0.0563128880473962
9970,2019-09-30,183.2899932861328,183.5066680908203,181.8433380126953,181.97332763671875,1012200.0,0.010270414293449548,-1.1099615782902823,-0.53522847803298,67.1334421070058,61.404065833167024,-1.7487185867234132,-4.56510200640372,-10.275178527172272,-24.162561695368794,23.70146952605084,2.080001831054716,3.8241501065809587,3.9049919128418082,-2.1335237694003695,9.943507595083986,0.8857340717207194,6.924249753962897,-3.6723647133264876,83.87533471688444,20.39701913269954,3.019257841121087,9,-1.8083267211914062,-6.056663513183594,-13.671661376953125,-19.22832489013672,5.013336181640625,0,0.051594089389751074,1.6558284073217178,181.4266662597656,1.465242376210963,182.7833404541016,5.53969118982743,181.51333618164062,0.051594089389751074
9971,2019-10-01,181.6199951171875,184.3699951171875,181.163330078125,183.6999969482422,1458000.0,-0.009111234819777048,-1.142538907381825,-1.5797494466270323,60.716900783974964,61.09282496921406,0.3406593855580127,-2.5623246059370217,-7.8125616082572265,-22.173239467505255,23.808431525509768,3.2066650390625,3.4137060782098843,1.9403274536132926,-3.9190362521103452,7.7996911593369305,-0.9893543992485263,4.8700093064751115,-1.4947965159196315,44.406880043432125,-19.619048744647344,2.9296818528618145,10,0.3133392333984375,-4.386665344238281,-11.827499389648438,-17.558326721191406,10.126678466796903,1,0.06744852069892349,-1.1099615782902823,183.2899932861328,1.6558284073217178,181.4266662597656,1.465242376210963,182.7833404541016,0.06744852069892349
9972,2019-10-02,180.336669921875,181.8166656494141,178.27000427246094,181.1866607666016,1507800.0,-0.007065990693835511,2.3617633658998067,0.40864908484027335,51.39643967152233,59.49352385871571,1.7079673764580718,-1.1726790904782831,-6.118174592337851,-20.56395305794092,23.141898036090634,3.5466613769531534,3.645836838970183,0.5513351440429801,-5.273567734454332,6.376238022540292,-2.361116295205676,3.463786583291636,4.356658935546875,33.87981559350525,-28.00458973594018,2.9124514392486494,10,1.1449966430664062,-2.5950088500976562,-10.621673583984375,-16.275001525878906,9.48333740234375,2,0.08358440769015196,-1.142538907381825,181.6199951171875,-1.1099615782902823,183.2899932861328,1.6558284073217178,181.4266662597656,0.08358440769015196
9973,2019-10-03,181.06333923339844,181.69667053222656,178.9566650390625,180.33999633789062,1047300.0,0.004029514972402781,1.7537667635354286,-0.8510008078269171,51.13807655640906,57.92921496212912,0.711785990864314,-1.7620783492059218,-6.533993965834384,-20.909065356045176,22.173444016985822,2.7400054931640625,3.505331357525563,1.1335044860839787,-4.666354990089985,6.933363962257943,-1.766425252002989,4.033434224170946,3.5015231323242233,45.79244513706666,-13.383124088175144,2.8999297380869797,10,0.25666046142578125,-3.3216781616210938,-10.32834243774414,-17.001670837402344,12.720001220703153,3,0.053627595161942265,2.3617633658998067,180.336669921875,-1.142538907381825,181.6199951171875,-1.1099615782902823,183.2899932861328,0.053627595161942265
9974,2019-10-04,182.94667053222656,184.1433258056641,181.9199981689453,181.9199981689453,1071600.0,0.010401505389229682,-3.3311337019202742,1.4193439510600148,66.42561110297174,58.826325483057786,-1.4084987046623496,-3.4522420291522735,-8.165976221540348,-22.414749167815586,21.346427975707716,3.0799865722656534,3.3242784765368185,2.7818359375000057,-3.1109969138577185,8.67466878885773,-0.1645804881788706,5.728252363178882,1.492294671630873,76.66677506259865,14.292607899839197,2.946416425678865,10,-1.6266708374023438,-4.9516754150390625,-10.329174041748047,-18.88500213623047,10.19000244140625,4,0.05611833529294952,1.7537667635354286,181.06333923339844,2.3617633658998067,180.336669921875,-1.142538907381825,181.6199951171875,0.05611833529294952
9975,2019-10-07,183.0933380126953,184.4933319091797,182.27999877929688,182.5399932861328,915000.0,0.0008016952702230018,-3.1242216598902504,0.5389691457107187,60.613717546484864,59.46180895064086,-1.2923595430089847,-3.0670181005615973,-8.086646018269505,-22.1605072807356,22.048815952376646,2.2133331298828125,2.859797411275224,2.4910034179687557,-2.8559920026025623,7.837998838540074,-0.18249429231690328,5.164501128254415,-4.823333740234375,77.50409462255917,14.351996122089538,2.673497710285662,10,-1.711669921875,-5.0983428955078125,-10.205841064453125,-19.03166961669922,12.653335571289091,0,0.039542619698555104,-3.3311337019202742,182.94667053222656,1.7537667635354286,181.06333923339844,2.3617633658998067,180.336669921875,0.039542619698555104
9976,2019-10-08,181.97999572753903,183.6666717529297,180.5399932861328,181.77667236328125,1085700.0,-0.006080736182105584,-1.3362349574447465,0.3674442973747556,52.9015114252367,59.104343194101844,0.0008301403321127054,-1.389324768603018,-6.732372258787933,-20.661220374933947,23.143406461237454,3.126678466796875,2.347970920331875,0.9741615295409929,-3.3704328957080065,5.318755954789992,-1.1981356830835068,3.1464587421654926,-3.585524902343735,59.614271843707556,-2.368760221656899,2.172297212624495,10,-0.5983276367187216,-3.985000610351534,-9.3116645812988,-17.91832733154294,14.600006103515653,1,0.03474741119184177,-3.1242216598902504,183.0933380126953,-3.3311337019202742,182.94667053222656,1.7537667635354286,181.06333923339844,0.03474741119184177
9977,2019-10-09,185.22000122070312,185.69332885742188,181.6666717529297,181.6666717529297,1212000.0,0.017804184906208276,-1.2664135937922714,17.476247654786683,55.2313292482175,58.8009512457053,-2.9704674301064244,-4.097504195450853,-9.741270377707849,-23.50529635526118,23.858861328366807,4.0266571044921875,2.3202346438390578,3.743167114257801,-0.2536825903679869,7.740016818883589,1.7447422619449071,5.741591966570695,-6.703553173828141,92.97385694935831,33.8276976740837,1.9984248523128898,10,-3.2383346557617188,-6.725006103515625,-12.55167007446289,-21.15833282470703,12.596664428710966,2,0.03523740589713231,-1.3362349574447465,181.97999572753903,-3.1242216598902504,183.0933380126953,-3.3311337019202742,182.94667053222656,0.03523740589713231
9978,2019-10-10,186.23333740234372,186.2833404541016,184.2066650390625,185.4566650390625,1318500.0,0.0054709867992772665,3.7375987746716692,0.21857594977476,56.976742365653216,58.059307867497346,-3.8475695399632457,-4.840520505630252,-10.485682050739229,-24.053339799233328,23.54924046762542,2.076675415039091,2.452485543799696,4.427336120605446,0.002518698696150068,8.852153542514742,2.214927409650784,6.639744831560108,-7.429814123046867,99.12937438229851,41.678601819738404,2.2124087109546533,10,-3.9566650390624716,-7.443336486816378,-13.465007781982393,-22.171669006347628,11.356658935546903,3,0.019259011151834038,-1.2664135937922714,185.22000122070312,-1.3362349574447465,181.97999572753903,-3.1242216598902504,183.0933380126953,0.019259011151834038
9979,2019-10-11,183.336669921875,188.14666748046875,182.92999267578125,187.8000030517578,2163600.0,-0.015553968590546585,1.0232758391108665,-5.7467387033400925,57.17226683171696,56.95251061468748,-0.7280365368793866,-1.8139687527783508,-7.347237851779255,-20.74293869424801,23.361323701983217,5.2166748046875,2.4348220588566676,1.3891685485839957,-3.041692791192361,5.820029888360352,-0.8262621213041825,3.604599218472174,-4.08435761208986,36.76608941427572,-20.382218674463132,2.2154306698881725,10,-0.12833404541015625,-3.6150054931640625,-9.965835571289062,-18.791664123535156,12.023330688476591,4,0.056980802240371276,3.7375987746716692,186.23333740234372,-1.2664135937922714,185.22000122070312,-1.3362349574447465,181.97999572753903,0.056980802240371276
9980,2019-10-14,183.4499969482422,185.30332946777344,183.06333923339844,183.71665954589844,859200.0,0.0006181361667334517,-3.3077645401725455,0.05974517023407827,56.794183228922805,56.51665310857058,-0.9122086914945555,-1.398875603682086,-7.185836080721316,-20.43511824086798,23.955937401061476,2.239990234375,2.251138695060547,1.1214958190917912,-2.2870076040894958,4.529999242273078,-0.5827558924988523,2.8257475306824347,-3.486136224802351,38.255926148068944,-20.202836256630462,1.704251711590645,10,-0.24166107177734375,-3.72833251953125,-10.07916259765625,-18.904991149902344,11.283340454101534,0,0.052802813772319546,1.0232758391108665,183.336669921875,3.7375987746716692,186.23333740234372,-1.2664135937922714,185.22000122070312,0.052802813772319546
9981,2019-10-15,186.29666137695312,186.5200042724609,184.22999572753903,185.32000732421875,1248300.0,0.015517386078311546,2.2177958833620495,-3.6625085831998168,61.16381766381761,57.60191732993672,-3.3813045198186558,-3.8836319976051072,-9.556657240807795,-22.83517579308949,24.49093251878514,3.0700073242187216,2.0819434192632116,3.611994171142584,0.10443326827427768,7.11955507401089,1.8582137197084307,5.365774622576737,-5.678176112950979,71.45050427034447,10.506600608658545,1.7537804514341537,10,-2.7449951171875,-6.5749969482421875,-12.671661376953125,-21.75165557861328,5.7100067138671875,1,0.05072561224224037,-3.3077645401725455,183.4499969482422,1.0232758391108665,183.336669921875,3.7375987746716692,186.23333740234372,0.05072561224224037
9982,2019-10-16,188.0800018310547,188.3833312988281,185.30999755859372,186.0733337402344,1210500.0,0.009572584075960178,1.3520468041129274,2.054635502921572,62.07261613113685,58.81686617157313,-4.4150304424798605,-5.381049430767462,-10.871339305661735,-24.157803697905848,24.88831259416467,3.073333740234375,1.6759994816103188,5.03866806030274,0.8841789454738773,9.193157175131603,2.961423502888323,7.115912617717157,-6.8592619897352165,94.4377290914692,32.45140008678332,2.077244557414431,10,-3.6183395385742188,-7.303337097167969,-14.455001831054688,-23.534996032714844,1.4400024414062216,2,0.04519353422611738,2.2177958833620495,186.29666137695312,-3.3077645401725455,183.4499969482422,1.0232758391108665,183.336669921875,0.04519353422611738
9983,2019-10-17,186.8466644287109,189.0,186.3733367919922,188.06333923339844,1245900.0,-0.0065575148359028335,-1.428351766166347,-0.6063159175417879,62.42358657460095,58.37219677953194,-2.542418554769256,-4.074112259376562,-9.32574586977617,-22.44660877360056,24.969107601179076,2.6266632080078125,1.590645574513161,3.6259971618652003,-0.8643075498049768,8.116301873535377,1.380844806030126,5.871149517700275,-4.909665441640584,64.52499220721715,0.186670272295828,2.245152355835083,10,-2.076667785644503,-4.451667785644503,-13.094997406005831,-22.301658630371065,4.763336181640682,3,0.058711249966619805,1.3520468041129274,188.0800018310547,2.2177958833620495,186.29666137695312,-3.3077645401725455,183.4499969482422,0.058711249966619805
9984,2019-10-18,186.95333862304688,187.3833312988281,185.6699981689453,185.90333557128903,1362600.0,0.000570918376638474,-1.2593237220438873,-0.8630104344336342,59.13247897385567,58.20761471590646,-2.2584811600239902,-4.121149663584248,-9.223384459506349,-22.066813569158683,24.770012770487813,1.713333129882784,1.9526498586343735,3.560671234130865,-1.2303065242724927,8.351648992534223,1.1651823549291862,5.956160113332544,-4.168779514424983,65.52504080295066,3.5069105747541585,2.3954888792016833,10,-2.1833419799804688,-4.558341979980469,-11.645008087158203,-20.851669311523438,6.383331298828125,4,0.056894719255537796,-1.428351766166347,186.8466644287109,1.3520468041129274,188.0800018310547,2.2177958833620495,186.29666137695312,0.056894719255537796
9985,2019-10-21,183.47000122070312,187.586669921875,183.1433258056641,187.18333435058597,2399100.0,-0.01863212194015529,-1.035111382895095,-3.536497464141881,54.229547176604044,58.355174243836174,1.4347880526906351,-0.4298768801854749,-5.529030036740863,-18.102370560420923,24.64029404931528,4.443344116210909,2.222844626981498,-0.06866607666015057,-4.66907550831678,4.531743354996479,-2.368870792488451,2.23153863916815,5.529998779296875,5.577831448349432,-56.244488778832775,2.300204715828308,10,1.8633346557617188,-1.0750045776367188,-6.705837249755859,-17.368331909179688,12.256668090820312,0,0.06480623159393528,-1.2593237220438873,186.95333862304688,-1.428351766166347,186.8466644287109,1.3520468041129274,188.0800018310547,0.06480623159393528
9986,2019-10-22,188.9633331298828,192.7866668701172,182.0566711425781,185.8333282470703,3324000.0,0.02994130851163801,-1.008738227388153,-0.8429097991839085,66.53882766073338,59.61156295633794,-3.312085229345797,-5.568394275000969,-10.699855281974294,-23.050518552506503,25.09024662402443,10.729995727539091,2.102711844671603,5.018165588378906,0.005945069699237138,10.030386107058575,2.5120553290390717,7.524275847718741,-5.820007324218722,64.36779811177752,-0.9482039362537762,2.5061102593398275,10,-1.5416641235351562,-4.621665954589844,-12.199169158935547,-22.861663818359375,5.9900054931640625,1,0.030535047074423227,-1.035111382895095,183.47000122070312,-1.2593237220438873,186.95333862304688,-1.428351766166347,186.8466644287109,0.030535047074423227
9987,2019-10-23,187.9566650390625,190.0,186.1266632080078,190.0,1838400.0,-0.005327319719367951,2.791191230061533,-0.6528216528216528,63.07533699829406,60.28918458218691,-2.096909895334761,-4.273354810664216,-9.484478074941421,-21.53815827828771,25.629873313340145,3.8733367919921875,2.1653328111805763,3.6893310546875,-1.4902577946581346,8.868919904033135,1.0995366300146827,6.279125479360317,-5.899993896484403,54.98598551481025,-12.27087627877178,2.589794424672817,10,-0.5349960327148438,-2.4283294677734375,-11.192501068115234,-21.854995727539062,6.4199981689453125,2,0.021547536241484755,-1.008738227388153,188.9633331298828,-1.035111382895095,183.47000122070312,-1.2593237220438873,186.95333862304688,0.021547536241484755
9988,2019-10-24,191.3500061035156,191.6666717529297,188.7533264160156,188.9499969482422,1363500.0,0.01805384801729626,-1.085914838991593,-1.1745549315968558,65.07592974725847,61.167369350580415,-5.239067988357277,-7.36985219069507,-12.511575659645445,-24.44660721476197,26.04147989812877,3.7100067138671875,2.611752563861671,6.6543388366698935,0.6416104497405684,12.667067223599219,3.647974643205231,9.660703030134556,-9.2933349609375,86.61079833504196,19.695566447244886,3.0063641934646586,10,-3.9283370971679403,-5.821670532226534,-14.585842132568331,-25.24833679199216,0.25999450683599434,3,-0.009563636125857755,2.791191230061533,187.9566650390625,-1.008738227388153,188.9633331298828,-1.035111382895095,183.47000122070312,-0.009563636125857755
9989,2019-10-25,191.6433258056641,193.3333282470703,191.0333404541016,191.9166717529297,1298700.0,0.0015328962257248335,-2.0803752069156576,-0.11389371022397496,65.25873834895884,62.10787547502886,-4.727300887480595,-7.229163581118627,-12.480777470620382,-24.324942320717952,26.50031809655634,2.2999877929687216,2.807437352838349,6.436825561523477,-0.11805807524643797,12.991709198293393,3.1593837431385055,9.71426737990845,-9.37205474853522,85.01326744489744,18.634514243036165,3.2774418183849634,10,-3.948326110839872,-5.841659545898466,-14.587497711181669,-25.249992370605497,0.9933471679687216,4,-0.000173891760500422,-1.085914838991593,191.3500061035156,2.791191230061533,187.9566650390625,-1.008738227388153,188.9633331298828,-0.000173891760500422
9990,2019-10-28,192.7466735839844,193.7400054931641,191.6766662597656,191.6766662597656,1586400.0,0.005757298218875384,-2.8566824482344573,-3.914480294742158,69.22161195610667,63.003185951949874,-4.887170906256841,-7.997764635505916,-13.34678175266751,-25.092039357040534,27.007261866418386,2.0966796875,2.931650474101957,7.067339324951206,-0.22794606749789637,14.362624717400308,3.419696628726655,10.714982021175757,-10.032920239257862,91.49787312960134,23.261160086188895,3.6476426962245516,10,-4.84833526611331,-6.741668701171903,-15.132511138916044,-25.795005798339872,-2.3100128173828125,0,0.003060993618826391,-2.0803752069156576,191.6433258056641,-1.085914838991593,191.3500061035156,2.791191230061533,187.9566650390625,0.003060993618826391
9991,2019-10-29,193.8699951171875,194.4366607666016,191.7833404541016,191.7833404541016,1845300.0,0.00582796845370015,-1.5431331397942938,1.95013119616666,66.705270379224,63.51792531284845,-5.390063192083176,-8.597067667744227,-14.197082231508148,-25.908656394600825,27.404211236426757,2.6533203125,3.3363039412464275,7.578160858154291,-0.31462350241829995,15.470945218726882,3.6317686778679956,11.524553038440587,-10.494666643554694,93.18091677622607,26.913607580382845,3.9463921802862973,10,-5.623329162597656,-7.51666259765625,-15.787498474121094,-26.91832733154297,-3.0366668701171875,1,0.009576903291371286,-2.8566824482344573,192.7466735839844,-2.0803752069156576,191.6433258056641,-1.085914838991593,191.3500061035156,0.009576903291371286
9992,2019-10-30,195.41000366210938,195.7133331298828,192.5933380126953,194.11666870117188,1610400.0,0.007943511547472859,2.284215936651729,0.6198126521926798,67.36907102638338,64.06742358526871,-6.460340050324504,-9.433584122190496,-15.392833600031423,-27.11695829322042,28.879502498275077,3.1199951171875,3.8444266022352167,8.364502716064464,0.0013885258865400374,16.72761690624239,4.182945620975488,12.546059811153441,-11.149768605039071,95.64182219581657,32.14619803476494,4.181557095088962,10,-6.525001525878906,-8.4183349609375,-16.672508239746094,-28.458335876464844,-2.563339233398466,2,-0.002336958346575435,-1.5431331397942938,193.8699951171875,-2.8566824482344573,192.7466735839844,-2.0803752069156576,191.6433258056641,-0.002336958346575435
9993,2019-10-31,190.77333068847656,196.3333282470703,190.52667236328125,195.8333282470703,2370900.0,-0.023727920202336494,-1.0912398129372263,-3.9123643227937706,63.20584931151255,64.52002028945282,-1.3500677983618061,-4.250067578861547,-10.498014460926186,-22.168553886435518,30.135137523361198,5.8066558837890625,3.9415178760378637,3.2423301696777287,-4.778947247682623,11.26360758703808,-0.7683085390024473,7.252968878357905,-5.367785824125008,4.2478550499940875,-60.041741246257516,4.010638708680175,10,-1.5783309936523438,-3.4716644287109375,-12.035835266113281,-23.82166290283203,1.4166717529296875,3,0.018888030661976085,2.284215936651729,195.41000366210938,-1.5431331397942938,193.8699951171875,-2.8566824482344573,192.7466735839844,0.018888030661976085
9994,2019-11-01,193.2133331298828,193.47000122070312,191.0033264160156,191.95333862304688,1533300.0,0.012790060500598166,1.7819682146330031,-0.24901089224756642,66.01420192035269,65.82942637209156,-3.1387837037546547,-6.199323072547884,-12.601491826678114,-24.295438789170362,30.90342976168654,2.6966705322265625,3.9539430496758996,5.168999481201183,-2.9306670306109766,13.268665993013343,1.1191662252951176,9.218832737107249,-6.496454259605002,46.268641027999315,-20.433578471147293,4.049833255906078,11,-4.018333435058594,-5.9116668701171875,-14.475837707519531,-26.26166534423828,-2.9299926757812216,4,-0.00829824988554706,-1.0912398129372263,190.77333068847656,2.284215936651729,195.41000366210938,-1.5431331397942938,193.8699951171875,-0.00829824988554706
9995,2019-11-04,190.3333282470703,194.8433380126953,190.2933349609375,194.75999450683597,1831200.0,-0.01490582888954406,-1.0192383222503623,-3.5132425068120114,56.6138634951096,64.72665257591115,0.913199967384827,-2.897670727414379,-9.294358310779018,-21.14324166938195,31.7290554913739,4.5500030517578125,4.002108803001164,1.9269950866699332,-5.8829594811124934,9.73694965445236,-1.97798219722128,5.831972370561147,-2.4624754515774043,0.6621412349022451,-62.73621590765794,3.904977283891211,11,0.89666748046875,-3.0316619873046875,-11.569164276123047,-23.38166046142578,1.496673583984375,0,0.012101636364875379,1.7819682146330031,193.2133331298828,-1.0912398129372263,190.77333068847656,2.284215936651729,195.41000366210938,0.012101636364875379
9996,2019-11-05,188.30332946777344,191.3300018310547,186.25,189.5033264160156,2490600.0,-0.010665492995854842,1.0934011173676152,0.2710836728643931,50.362976586571754,63.31416808571977,3.1734542989262877,-0.3896306840347279,-6.86125473837248,-18.821563671996955,32.66519028576466,5.0800018310546875,4.124476596182859,-0.4191703796386719,-7.62211822130817,6.783777462030827,-4.020644300473435,3.1823035411960916,8.029998779296875,20.363608299373055,-37.49294619839382,3.6014739208347546,11,2.9883346557617188,-1.0016632080078125,-8.945831298828125,-21.351661682128906,3.9666748046874716,1,0.01132922771391165,-1.0192383222503623,190.3333282470703,1.7819682146330031,193.2133331298828,-1.0912398129372263,190.77333068847656,0.01132922771391165
9997,2019-11-06,191.7466735839844,191.9366607666016,188.19332885742188,188.42999267578125,1567500.0,0.018286156309308632,1.0252534425254936,-2.7639077858170085,57.43025151519507,62.46464828215717,0.3623667734393905,-3.4983020381106087,-9.873910440965375,-21.91889567495761,33.235594844784764,3.743331909179716,4.752875101984955,2.6978401184082372,-4.427945987051146,9.82362622386762,-0.8650529343214544,6.260733171137929,4.384988098144504,54.51249279305619,-2.397254075022481,3.5628930527296965,11,-0.45500946044924717,-4.445007324218778,-12.163341522216825,-23.770011901855497,-1.003341674804716,2,-0.0047632916902417,1.0934011173676152,188.30332946777344,-1.0192383222503623,190.3333282470703,1.7819682146330031,193.2133331298828,-0.0047632916902417
9998,2019-11-07,189.82000732421875,192.72666931152344,189.02333068847656,192.72332763671875,1793400.0,-0.010047977489016424,1.5452467096638876,-0.8753691997681212,54.11956225238113,61.22696204920409,2.2899966918490975,-1.3588216477323556,-7.608509576551654,-19.637994197234207,33.76868201633615,3.703338623046875,4.545123547882241,0.5918403625488224,-6.415139799071284,7.598820524168929,-2.9116497182612306,4.0953304433588755,6.114021124267566,41.5438950375817,-13.686345153183026,3.503490080810058,11,1.4716567993164062,-2.1750106811523438,-10.208343505859375,-21.843345642089844,3.3499908447265625,3,0.01594487929463906,1.0252534425254936,191.7466735839844,1.0934011173676152,188.30332946777344,-1.0192383222503623,190.3333282470703,0.01594487929463906
9999,2019-11-08,193.7833404541016,193.82000732421875,190.1499938964844,190.4600067138672,1129500.0,0.02087942775765117,1.160949488778262,-1.1446665825765319,64.61916143056442,60.715578657477174,-1.4950749729821382,-4.742540637886123,-11.20145423350823,-23.22167329857629,34.01807414437516,4.0,4.635118532781576,4.0328399658203296,-2.6761113852306835,10.741791316871343,0.6783642902948372,7.387315641345822,1.9570074254149858,87.6648916052442,25.073562711716136,3.3544756755255056,11,-2.4916763305664347,-5.346679687500028,-14.25251007080081,-23.76667785644534,-1.0700073242187784,4,-0.008222265180079957,1.5452467096638876,189.82000732421875,1.0252534425254936,191.7466735839844,1.0934011173676152,188.30332946777344,-0.008222265180079957
10000,2019-11-11,193.1366729736328,194.3333282470703,192.5566711425781,192.8166656494141,976200.0,-0.0033370643676252643,-3.2301544050860667,0.09629105868739822,56.85802319306894,59.62144008123772,-0.8797873321354928,-3.5130801531745135,-10.206520249048936,-22.23070489639153,34.320186191545965,1.776657104492216,4.3779146420843915,2.901838684082037,-3.268990292347411,9.072667660511485,-0.18357580413268693,5.987253172296761,2.4138679482934435,85.19600792073227,21.88633186594705,3.085414488214718,11,-1.8450088500976562,-4.70001220703125,-13.479175567626953,-19.355010986328125,-2.2666778564453125,0,-0.01477364436075157,1.160949488778262,193.7833404541016,1.5452467096638876,189.82000732421875,1.0252534425254936,191.7466735839844,-0.01477364436075157
10001,2019-11-12,195.7466735839844,196.43333435058597,192.9499969482422,193.16000366210938,1352400.0,0.013513749461283808,-1.317063020817493,8.083158497044485,62.160476771218406,59.04270738621939,-3.5711281847391945,-5.669487216101203,-12.435366437337308,-24.4459574341779,34.53482092252554,3.4833374023437784,4.153132390093106,5.039338684082054,-1.3065161370236638,11.385193505187772,1.8664112735291951,8.212266094634913,-9.496673583984403,91.66674382473147,26.176269514025037,3.1729274105528638,11,-4.405006408691435,-7.260009765625028,-16.058341979980497,-21.425010681152372,-3.1300048828125284,1,-0.020008880259460904,-3.2301544050860667,193.1366729736328,1.160949488778262,193.7833404541016,1.5452467096638876,189.82000732421875,-0.020008880259460904
10002,2019-11-13,196.5800018310547,197.69667053222656,195.0,195.55332946777344,1080000.0,0.004257177053446748,-1.5281310349760389,0.396908919301553,58.87341839659057,58.56132617345028,-4.717091393554995,-6.14860848166694,-12.950485410905685,-24.877121513732334,34.47607743033363,2.6966705322265625,3.7259224807153544,5.447666931152355,-1.284107473700601,12.179441336005311,2.081779728725877,8.813554133578833,-10.126335144042969,87.12527444688398,23.302307635275454,3.3658872024264808,11,-4.606666564941406,-6.8983306884765625,-16.89167022705078,-22.258338928222656,-2.9199981689453125,2,-0.021924903441082888,-1.317063020817493,195.7466735839844,-3.2301544050860667,193.1366729736328,1.160949488778262,193.7833404541016,-0.021924903441082888
10003,2019-11-14,197.8166656494141,198.3333282470703,195.22000122070312,195.6666717529297,857700.0,0.0062908933097998165,-1.0459969515863785,2.0941382795315655,60.14905903660999,57.90964363081221,-5.4195090513119055,-6.873707315604264,-13.846397525729571,-25.686349119282028,34.33860481494943,3.1133270263671875,3.3652490812213784,6.135830688476602,-0.9061635920309072,13.177824968984112,2.6148335482228617,9.656827828730343,-10.913278808593788,93.68640488679006,31.199514950204247,3.5209971402537525,11,-5.525001525878935,-7.621665954589872,-17.578334808349638,-22.99500274658206,-3.3966674804687784,3,-0.035757016311104506,-1.5281310349760389,196.5800018310547,-1.317063020817493,195.7466735839844,-3.2301544050860667,193.1366729736328,-0.035757016311104506
10004,2019-11-15,197.58999633789062,199.0,197.02999877929688,198.3333282470703,1131900.0,-0.0011458554858324588,-1.1144986283421365,-0.3457367532043502,58.19882668738587,58.08575065217624,-5.036347269426869,-6.123250420727572,-13.276948993239301,-24.981001635362247,34.53530358343972,1.970001220703125,2.831061365441286,5.377328491210932,-1.767239390956945,12.521896373378809,1.8050445501269792,8.949612432294884,-10.000813012695318,78.11684467283975,18.50240040752675,3.5722839410839433,11,-4.964996337890625,-7.0616607666015625,-17.056659698486328,-22.47332763671875,-3.8766632080078125,4,-0.022369544262690555,-1.0459969515863785,197.8166656494141,-1.5281310349760389,196.5800018310547,-1.317063020817493,195.7466735839844,-0.022369544262690555
10005,2019-11-18,195.3600006103516,197.23333740234372,193.51333618164062,193.6699981689453,1452900.0,-0.011285974841183766,-2.713824358290778,-2.2735502411988477,52.43120478946028,58.31555378583052,-2.2555257207954753,-3.1166031215900034,-10.597184000765964,-22.282989975075594,35.24425898102578,4.07666015625,2.6906715929017935,2.55283279418947,-3.4096096244106207,8.515275212789561,-0.428388415110561,5.534054003489501,-6.857951951171913,39.83475118097971,-14.892076454999817,2.9812212093000445,11,-1.7633361816406534,-4.831665039062528,-13.8950004577637,-19.311668395996122,-1.493331909179716,0,-0.013547642670966198,-1.1144986283421365,197.58999633789062,-1.0459969515863785,197.8166656494141,-1.5281310349760389,196.5800018310547,-0.013547642670966198
10006,2019-11-19,194.73333740234372,196.2133331298828,194.38999938964844,195.9366607666016,2064000.0,-0.0032077354937040115,1.075900108577633,-0.712024630719802,48.8619811474728,57.36352374497249,-0.6938081065299286,-2.145502653024977,-9.504790342526945,-21.206044822302857,34.93808027856103,1.823333740234375,2.206892655588433,1.6376693725585767,-4.095637467686544,7.370976212803697,-1.2289840475639835,4.504322792681137,-5.391452635898418,22.23575675660591,-26.187220009394416,2.8666534201225535,11,-0.7216720581054403,-4.205001831054659,-13.268337249755831,-18.685005187988253,-0.8366699218749716,1,-0.019839141755035317,-2.713824358290778,195.3600006103516,-1.1144986283421365,197.58999633789062,-1.0459969515863785,197.8166656494141,-0.019839141755035317
10007,2019-11-20,192.0066680908203,194.72999572753903,190.8766632080078,194.72999572753903,1882200.0,-0.014002067380428862,1.8298706828929763,2.263171910069486,52.21663745082852,57.15208765591109,2.3173097488281087,0.9487844917937025,-6.395402014613978,-18.056397925907618,34.19218627954343,3.856674194335909,2.2277590296997687,-1.2915000915527344,-6.524850184609335,3.941850001503866,-3.9081751380810488,1.32517495497558,-1.8921341056906442,13.91059993876451,-38.44373338329281,2.616675046528305,11,2.568328857421875,-1.47833251953125,-10.370002746582031,-15.958335876464844,0.9066619873046875,2,0.0031769761770097382,1.075900108577633,194.73333740234372,-2.713824358290778,195.3600006103516,-1.1144986283421365,197.58999633789062,0.0031769761770097382
10008,2019-11-21,189.5200042724609,192.2133331298828,188.8733367919922,191.0033264160156,2166600.0,-0.01295092427302158,-1.4057679520363626,0.5446726730764978,43.373214256380486,54.791426858779545,5.315974358778959,3.4691866662360837,-3.6711392947311765,-15.168046041486576,32.90086929317507,3.339996337890625,2.6066621052649737,-3.686663818359392,-9.123468595798641,1.7501409590798573,-6.405066207079017,-0.9682614296397674,9.479995727539091,6.385790335728352,-44.80762943090674,2.7184023887196274,11,4.416664123535185,1.0083312988281534,-6.900840759277315,-13.353340148925753,4.993331909179716,3,0.02184465648120537,1.8298706828929763,192.0066680908203,1.075900108577633,194.73333740234372,-2.713824358290778,195.3600006103516,0.02184465648120537
10009,2019-11-22,191.6100006103516,192.0,189.413330078125,189.97000122070312,1986300.0,0.011027840284796753,1.1377453545779554,-1.1056259065332303,52.357514471714815,54.291370334184634,3.2243432884875745,1.4509569975099623,-5.52196941148955,-16.876155625009943,31.26098005707949,2.586669921875,2.5126422484888735,-1.5950012207030966,-7.03384343122687,3.843840989820677,-4.314422325964983,1.1244198845587903,7.187466125488243,32.735210748319886,-23.823544907080645,2.719421105261885,11,2.326667785644503,-1.0816650390625284,-8.027503967285185,-15.135002136230497,-0.9933319091797159,4,0.014665192576811314,-1.4057679520363626,189.5200042724609,1.8298706828929763,192.0066680908203,1.075900108577633,194.73333740234372,0.014665192576811314
10010,2019-11-25,193.336669921875,194.0666656494141,192.1100006103516,192.5800018310547,1281000.0,0.009011373654941313,-1.3064761270944087,0.4613831539184319,59.39991462524293,53.98464120685402,1.708716809140526,-0.2416336242360444,-6.833711366353185,-18.18562477378356,29.66857722950269,2.4566650390625,2.752564701482072,0.10216827392576988,-5.332605506816805,5.536942054668344,-2.6152186164455316,2.8195551642970713,5.262314215087883,60.808383606979966,-0.3152317634694839,2.7173868903712908,11,0.5999984741210938,-2.8083343505859375,-9.754173278808594,-16.861671447753906,-5.186676025390597,0,0.0019482243495763107,1.1377453545779554,191.6100006103516,-1.4057679520363626,189.5200042724609,1.8298706828929763,192.0066680908203,0.0019482243495763107
10011,2019-11-26,195.72666931152344,195.8066711425781,193.1199951171875,193.69667053222656,2161800.0,0.012361852464999101,1.4535826760681518,2.682812720563028,57.73716543514555,53.85839087780458,-0.7648508349905683,-2.61971798721666,-8.880238761432963,-20.122460757148218,28.031456610076113,2.6866760253905966,2.30701021338146,2.399333953857422,-3.143500671285551,7.942168579000395,-0.3720833587140646,5.170751266428908,2.6778018785400377,98.84612760600679,35.36251676614283,2.77141731257149,11,-1.7900009155273438,-5.198333740234375,-11.862503051757812,-16.340003967285156,-7.92333984375,1,-0.009503051458925826,-1.3064761270944087,193.336669921875,1.1377453545779554,191.6100006103516,-1.4057679520363626,189.5200042724609,-0.009503051458925826
10012,2019-11-27,194.95333862304688,195.663330078125,194.07666015625,195.0966644287109,918000.0,-0.003951074685921929,1.4856634037314593,-0.0706038876110445,60.447763975155205,53.89158031542071,-0.2754996709838906,-1.984078395279198,-7.82250909489585,-18.892403259380927,26.097444591865564,1.6500091552734375,2.271886378126368,1.64883651733399,-3.861541761643906,7.159214796311886,-1.106352622154958,4.404025656822938,3.260509879055178,87.69232123560997,20.54808878930632,2.755189139488953,11,-1.0166702270507812,-2.3900070190429688,-9.071670532226562,-13.67333984375,-8.166671752929688,2,-0.0054201233487016776,1.4535826760681518,195.72666931152344,-1.3064761270944087,193.336669921875,1.1377453545779554,191.6100006103516,-0.0054201233487016776
10013,2019-11-29,194.3766632080078,195.5200042724609,193.5966644287109,194.80332946777344,709500.0,-0.0029580176421297733,1.068089714351406,2.9768976897695674,51.40066798650188,53.136229348655824,-0.26608638182506184,-1.1843302601686787,-7.03684878543001,-17.833234762249162,24.858466145974315,1.92333984375,1.7959131973593117,0.8919944763183594,-4.504374227021344,6.288363179658063,-1.8061898753514924,3.590178827988211,3.650375059892042,77.63285393108289,12.543845986792846,2.6981843516698523,11,-1.3233261108398438,-1.7516632080078125,-7.901660919189453,-13.096664428710938,-4.616668701171847,4,-0.007528337536676699,1.4856634037314593,194.95333862304688,1.4535826760681518,195.72666931152344,-1.3064761270944087,193.336669921875,-0.007528337536676699
10014,2019-12-02,191.6100006103516,193.52333068847656,191.0,193.52333068847656,1001400.0,-0.014233512151073047,1.6376323848411383,4.484371647235467,46.72387733236942,52.502081853423505,1.7468026911901973,1.5347429488898001,-4.097208547570801,-14.636038116820686,23.256633537114535,3.3766632080078125,1.3162831238868762,-1.7945014953612883,-7.255097200560073,3.666094209837496,-4.5247993479606805,0.9357963572381038,6.2339636280300965,12.690708231485381,-47.795444973792684,2.7302978525993913,12,0.9333343505859091,1.014999389648409,-5.1349983215332315,-10.330001831054716,-3.066665649414091,0,0.01515231753061319,1.068089714351406,194.3766632080078,1.4856634037314593,194.95333862304688,1.4535826760681518,195.72666931152344,0.01515231753061319
10015,2019-12-03,192.6366729736328,192.77667236328125,190.0,190.5733337402344,1374600.0,0.0053581355879697146,1.369843657413738,-1.078402130917444,42.8395971678366,51.83292807790838,0.3276580284267254,0.7267394351290193,-4.839875124232208,-15.245945822796841,21.33875287135097,2.77667236328125,0.6628944188172738,-0.8829963684082145,-6.1651048743158015,4.3991121374993725,-3.5240506213619938,1.7580578845455648,5.027878715821089,45.40765111182376,-10.674417863217691,2.6410542529537926,12,-0.29666900634765625,-0.0116729736328125,-5.888339996337891,-11.083343505859375,-3.6066741943359375,1,-0.010486083679079217,1.6376323848411383,191.6100006103516,1.068089714351406,194.3766632080078,1.4856634037314593,194.95333862304688,-0.010486083679079217
10016,2019-12-04,190.4366607666016,194.3333282470703,190.26333618164062,193.10667419433597,1279800.0,-0.011420526388204122,-1.6983409205866968,-1.294025424668898,36.69312991228135,50.108093906958686,2.07198242080122,3.2620153625175305,-2.384699695845029,-12.659765588205545,20.877313697896614,4.0699920654296875,-0.0028862977887911256,-3.1896751403808423,-8.101430509839815,1.7220802290781307,-5.645552825110315,-0.73379745565137,7.052066624903063,7.710318144588165,-42.60901725526181,2.455877684729484,12,1.9033432006835653,2.188339233398409,-3.484989166259794,-8.679992675781278,1.183334350585909,2,-0.012007492994847824,1.369843657413738,192.6366729736328,1.6376323848411383,191.6100006103516,1.068089714351406,194.3766632080078,-0.012007492994847824
10017,2019-12-05,190.8333282470703,191.8633270263672,189.18333435058597,191.47332763671875,1192200.0,0.0020829365463137517,2.7746424388304045,0.23969894046244758,34.30241332473547,49.10022713677591,1.6666383055916185,2.944373510125729,-2.538255773447702,-12.630347291429985,20.1816290101398,2.6799926757812216,-0.3330874248663349,-2.747340393066395,-7.748843750201246,2.254162964068456,-5.248092071633835,-0.24658871449895514,6.483091332444104,26.038817183586758,-18.01847866387125,2.500751678567432,12,1.6616744995117188,1.7916717529296875,-3.5333290100097656,-8.72833251953125,0.6566772460937784,3,-0.01587772328413184,-1.6983409205866968,190.4366607666016,1.369843657413738,192.6366729736328,1.6376323848411383,191.6100006103516,-0.01587772328413184
10018,2019-12-06,192.8466644287109,193.57000732421875,191.086669921875,192.63999938964844,1000800.0,0.01055023354743323,2.004005389741034,-0.32291443149031157,40.130401293853026,47.741659005902385,0.19535803073088687,1.2326095786974918,-4.321015276937118,-14.144668413334955,19.406195769128747,2.7366790771484375,-0.4609313505950752,-0.8853370666504077,-5.581574669068573,3.8109005357677574,-3.2334558678595045,1.462781734558689,4.30089349505306,71.13270717904584,30.087286292222025,2.3481188012090843,12,-0.35166168212887783,-0.22166442871090908,-4.908329010009737,-10.103332519531222,2.006668090820341,4,-0.031423916905930716,2.7746424388304045,190.8333282470703,-1.6983409205866968,190.4366607666016,1.369843657413738,192.6366729736328,-0.031423916905930716
10019,2019-12-09,192.19000244140625,193.0800018310547,191.47332763671875,192.61666870117188,765900.0,-0.0034050990161015315,1.3743967888873856,-2.0645304193741763,42.94197065884082,45.91299856519104,1.0537594736031508,1.8590992483568698,-3.392916733899483,-12.992214506422158,18.347776218095202,1.6066741943359375,-0.5281091345513005,-1.4623321533203182,-6.208693979522053,3.2840296728814167,-3.8355130664211856,0.9108487597805492,4.792071059722275,58.38197386744074,16.47358240497939,2.373180913100861,12,0.30500030517578125,0.43499755859375,-3.941669464111328,-9.136672973632812,2.8033294677734375,0,-0.012643779092053054,2.004005389741034,192.8466644287109,2.7746424388304045,190.8333282470703,-1.6983409205866968,190.4366607666016,-0.012643779092053054
10020,2019-12-10,190.2833404541016,191.9166717529297,190.1199951171875,191.55999755859372,1243200.0,-0.009920713684812732,-1.2411564852441543,2.992167942207148,40.62632785787161,44.01179438993838,2.7734128772924294,3.732398350555542,-1.2914471256211755,-10.590012828156404,16.96489796282104,2.07000732421875,-0.1340638011463966,-3.2263275146484034,-8.203853946808806,1.7511989175119993,-5.715090730728605,-0.737564298568202,6.536558312844221,21.359367129862935,-22.08582576832875,2.4887632160801996,12,2.139991760253878,2.341659545898409,-2.035007476806669,-7.230010986328153,7.873321533203097,1,-0.009144287087937686,1.3743967888873856,192.19000244140625,2.004005389741034,192.8466644287109,2.7746424388304045,190.8333282470703,-0.009144287087937686
10021,2019-12-11,191.8300018310547,191.90333557128903,190.0566711425781,191.18333435058597,813900.0,0.008128201729389772,3.6554469918452326,-0.5065318464866677,49.60839465484748,42.8074200210153,0.6882587628678323,1.9787145439327674,-2.5674747609254496,-11.616411976471738,15.072036328328963,1.8466644287109375,-0.14780616472830843,-1.4838325500488168,-6.398578844278944,3.4309137441813107,-3.9412056971638947,0.9735405970662612,4.830965696392042,60.33427831017245,12.609814643921979,2.4573731471150673,12,0.52166748046875,0.7949981689453125,-2.5641708374023438,-8.77667236328125,5.856658935546903,2,-0.014596272871976401,-1.2411564852441543,190.2833404541016,1.3743967888873856,192.19000244140625,2.004005389741034,192.8466644287109,-0.014596272871976401
10022,2019-12-12,192.2700042724609,193.50999450683597,191.6433258056641,191.75,1304100.0,0.0022937102497331274,-4.090780466490896,0.8041293062765369,56.70404361437472,43.39668397966783,-0.19266372487535932,1.264071716522352,-2.6847789759930833,-11.718001596394913,12.999816702405415,1.866668701171875,-0.5194099543051891,-0.8283302307129077,-5.512635502708434,3.855975041282619,-3.170482866710671,1.5138224052848557,4.235210640276733,62.99804560260536,9.629589110836932,2.342152635997766,12,-0.5116729736327841,1.3266601562500284,-2.9733390808105185,-9.216674804687472,5.373321533203182,3,-0.003380710151502875,3.6554469918452326,191.8300018310547,-1.2411564852441543,190.2833404541016,1.3743967888873856,192.19000244140625,-0.003380710151502875
10023,2019-12-13,190.7433319091797,193.0666656494141,190.6666717529297,191.6666717529297,1213500.0,-0.007940252402126147,-3.458219954648579,-1.775638956542249,47.82753708999045,43.51931284162572,0.8542546780015527,2.354366798944966,-0.8699214221730927,-9.91637224434939,10.575784101015534,2.3999938964844034,-1.0754930221134487,-2.0013359069824332,-6.231794046612293,2.229122232647427,-4.1165649767973775,0.11389316283251105,5.6092454411430595,19.88405643411724,-34.60334581377447,2.1152290698149354,12,1.0149993896484375,3.1933364868164062,-1.4466667175292969,-7.69000244140625,8.103332519531222,4,0.0039145461941492155,-4.090780466490896,192.2700042724609,3.6554469918452326,191.8300018310547,-1.2411564852441543,190.2833404541016,0.0039145461941492155
10024,2019-12-16,193.1699981689453,193.6300048828125,190.4199981689453,191.42999267578125,1358400.0,0.012722155136311919,1.4135217149380188,-1.8844691961924906,49.59637159384258,44.27006555562639,-1.4839030512854094,-0.44313261044655405,-3.034977348918744,-12.094662929172614,7.957488779578864,3.2100067138671875,-1.6301694836828347,0.6463302612304744,-2.9295116219117006,4.222172144372649,-1.141590680340613,2.434251202801562,3.0329943702108153,87.12667924947274,32.05751470135228,1.7879209415710842,12,-1.4116668701171875,0.7666702270507812,-3.7016677856445312,-9.60833740234375,5.1100006103515625,0,0.008714263946483669,-3.458219954648579,190.7433319091797,-4.090780466490896,192.2700042724609,3.6554469918452326,191.8300018310547,0.008714263946483669
10025,2019-12-17,192.7133331298828,193.55332946777344,192.0666656494141,193.3733367919922,1136100.0,-0.00236405779050175,1.915058492654703,-0.37931125200599825,41.948698546475,44.85401762609235,-1.1345279296497779,-0.20544927255730272,-2.3213428808035133,-11.405723390921594,6.613336124232694,1.4866638183593466,-1.9045216279793067,0.32199859619140625,-2.998670703234268,3.6426678956170804,-1.3383360535214308,1.9823332459042433,3.3430662943300433,74.34687550708445,23.790111955780432,1.660334649712838,12,-1.3066635131835938,1.2233352661132812,-2.849170684814453,-9.15167236328125,2.0433349609375,1,0.011831038061908439,1.4135217149380188,193.1699981689453,-3.458219954648579,190.7433319091797,-4.090780466490896,192.2700042724609,0.011831038061908439
10026,2019-12-18,190.8699951171875,193.2433319091797,190.0800018310547,193.2433319091797,1004100.0,-0.0095651815199157,1.6657237091661898,3.5959448837101773,39.67985117105595,45.45151072012796,0.8680248796212595,1.4056870551246448,-0.20126519410689525,-9.326975336493206,5.199436105323163,3.163330078125,-1.8984916848509386,-1.328172302246088,-4.522270060843681,1.8659254563515049,-2.9252211815448845,0.2688765770527084,5.042743054380935,22.253312873678826,-22.63091070828784,1.597048879298799,12,0.9733428955078125,3.0666732788085938,-1.0058326721191406,-7.055000305175781,6.14666748046875,2,0.038176073015789846,1.915058492654703,192.7133331298828,1.4135217149380188,193.1699981689453,-3.458219954648579,190.7433319091797,0.038176073015789846
10027,2019-12-19,192.61666870117188,193.22332763671875,190.5666656494141,191.3233337402344,1141200.0,0.009151116616899158,1.1196888163821634,-0.5449437118664653,45.80020812715412,46.081489257161415,-0.6694822354654946,-0.3087746847671724,-1.749647873302763,-10.851665544827739,4.921583071658034,2.656661987304659,-1.8308036438868953,0.3880012512207145,-2.810044323888121,3.58604682632955,-1.2110215363337034,1.9870240387751323,3.155281442805034,71.45534336544124,29.44485408806564,1.5990227875544134,12,-0.7733306884765625,1.3199996948242188,-2.702503204345703,-8.751670837402344,4.136657714843722,3,0.026321668314674085,1.6657237091661898,190.8699951171875,1.915058492654703,192.7133331298828,1.4135217149380188,193.1699981689453,0.026321668314674085
10028,2019-12-20,193.66000366210938,194.20333862304688,192.0500030517578,193.7566680908203,2224500.0,0.005416639006233348,3.3501487338357916,-0.07474044360547592,55.3302138687365,47.4579607249276,-1.771616507173917,-1.0814974232477823,-2.611147809015847,-11.654158192512796,5.106804831493318,2.1533355712890625,-1.3703951300956874,1.2243362426757756,-1.7646079829339953,4.2132804682855465,-0.2701358701291099,2.718808355480661,1.973974214827848,86.82293035114922,39.40573509110245,1.4944721128048832,12,-1.529998779296875,0.27666473388671875,-2.832500457763672,-9.163337707519531,-4.026672363281278,4,0.020568636105701366,1.1196888163821634,192.61666870117188,1.6657237091661898,190.8699951171875,1.915058492654703,192.7133331298828,0.020568636105701366
10029,2019-12-23,194.4199981689453,194.72999572753903,193.15333557128903,193.97000122070312,697200.0,0.0039243751547271,1.9470501832495897,-4.655248618784531,54.70203141017497,49.02192778629464,-2.4384493405212027,-1.707736590924128,-3.0833445060559654,-12.165966981412055,5.370356945228004,1.57666015625,-0.8358188352702314,1.8438308715820426,-1.244228629922418,4.931890373086503,0.29980112082981236,3.387860622334273,1.0787668862930104,93.33337708619152,43.775738383157844,1.544029750752236,12,-2.026664733886747,-0.48332977294921875,-3.176666259765625,-9.605003356933594,-8.756668090820312,0,0.022768574742598968,3.3501487338357916,193.66000366210938,1.1196888163821634,192.61666870117188,1.6657237091661898,190.8699951171875,0.022768574742598968
10030,2019-12-24,193.7133331298828,194.6499938964844,193.07000732421875,193.4566650390625,294300.0,-0.0036347343160060275,-2.067984178012233,0.5703774032755756,59.37799694998928,50.10743915242151,-1.3343995776124302,-1.023902019108732,-2.094812827036492,-11.199506167417155,5.05518829112329,1.5799865722656534,-0.5856967628347718,1.118332672119152,-1.993756410731777,4.230421754970081,-0.43771186930629824,2.6743772135446022,1.6529233600905968,78.13625952445067,22.32332794827805,1.5560445414254638,12,-1.3083343505859375,-0.6599960327148438,-2.1366653442382812,-8.56500244140625,-2.07666015625,1,0.023574348629643138,1.9470501832495897,194.4199981689453,3.3501487338357916,193.66000366210938,1.1196888163821634,192.61666870117188,0.023574348629643138
10031,2019-12-26,193.86666870117188,194.05999755859372,192.4199981689453,194.0066680908203,453300.0,0.0007915592014837713,12.297742035264202,-0.5454491409547589,58.8041988826955,50.34078973779048,-1.3057675502973893,-1.3952648597042412,-2.050459049365031,-11.009095617908287,4.242512373400059,1.639999389648409,-0.36936818211484024,1.364668273925787,-1.4503675912755796,4.179704139127153,-0.04284965867489632,2.77218620652647,1.3697293948418974,79.26354600363612,18.87124738666359,1.4075179326006821,12,-1.461669921875,-1.323333740234375,-1.804168701171875,-8.718338012695312,1.7899932861328125,3,0.004590780847533393,-2.067984178012233,193.7133331298828,1.9470501832495897,194.4199981689453,3.3501487338357916,193.66000366210938,0.004590780847533393
10032,2019-12-27,193.89666748046875,195.0200042724609,193.6266632080078,194.57666015625,525300.0,0.00015473923133790812,-1.2841633939514756,4.857111716621254,53.4441389127187,50.96485660698251,-1.2077682757502544,-1.5900061758589459,-1.9358351539900127,-10.710365591227117,3.4590241528666037,1.3933410644530966,0.09433426201019302,1.4475006103515682,-1.209020162358172,4.104021383061308,0.1192402239967123,2.775760996706424,1.2124693894645873,62.177227936417204,3.013663251262301,1.3282603863548694,12,-1.3466644287109375,-1.5566635131835938,-1.6266670227050781,-8.748336791992188,0.25,4,0.016091019808278872,12.297742035264202,193.86666870117188,-2.067984178012233,193.7133331298828,1.9470501832495897,194.4199981689453,0.016091019808278872
10033,2019-12-30,192.913330078125,193.60333251953125,192.3933258056641,192.75,696000.0,-0.0050714507635506445,-1.760434434504239,-0.24019387846692397,52.32282368805838,51.267795728562035,0.12935745460785597,-0.7609324576397398,-0.7765595033776833,-9.47583238646888,2.7681652633973353,1.503341674804659,0.17720882524238846,0.5373298645019418,-1.972204610418487,3.0468643394223704,-0.7174373729582726,1.792097101962156,2.106674194335909,19.797028034993712,-37.835127558767596,1.2547672374602166,12,-0.3633270263671875,-0.5733261108398438,-0.361663818359375,-7.7649993896484375,1.0533294677734375,0,0.019905292891556403,-1.2841633939514756,193.89666748046875,12.297742035264202,193.86666870117188,-2.067984178012233,193.7133331298828,0.019905292891556403
10034,2019-12-31,194.51333618164062,194.6100006103516,192.27999877929688,192.6999969482422,867300.0,0.008293911586449987,1.3222593130507803,11.102298206278027,63.85670684465344,53.70201887280409,-1.4081377445801024,-2.247506311465287,-2.181846636621515,-10.867715327682106,2.885964697247557,2.330001831054716,0.09140497995468877,1.9921691894531364,-0.6624933368187271,4.646831715725,0.6648379263172046,3.319500452589068,0.5066680908202841,81.50850091051434,18.49131077335062,1.327331263135927,12,-1.9633331298828125,-2.0183334350585938,-2.280834197998047,-8.428337097167969,-3.6633300781250284,1,-0.025088279182335693,-1.760434434504239,192.913330078125,-1.2841633939514756,193.89666748046875,12.297742035264202,193.86666870117188,-0.025088279182335693
10035,2020-01-02,190.61666870117188,195.0399932861328,189.5800018310547,195.01666259765625,1945800.0,-0.020032906519221738,1.4557745628242786,-2.4264593273252046,46.5556449789441,54.465995962569444,2.4136635781314055,1.5705933021737337,1.9805704372386685,-6.764576233200756,3.1276105567725754,5.459991455078125,0.2601848149099055,-1.8034980773925895,-4.590086582340234,0.9830904275550552,-3.196792329866412,-0.41020382491876717,-1.7433319091796875,18.98660242687787,-42.537080815800564,1.3932942524738257,1,1.693328857421875,1.8783340454101562,1.6158332824707031,-3.2216720581054688,0.14332580566409092,3,-0.025985862919533975,1.3222593130507803,194.51333618164062,-1.760434434504239,192.913330078125,-1.2841633939514756,193.89666748046875,-0.025985862919533975
10036,2020-01-03,188.1499938964844,190.50999450683597,188.0966644287109,188.44667053222656,1635600.0,-0.012940498968400549,-10.96685960730764,0.06742660165488087,39.51119118596515,53.76721630243733,4.977352616469233,4.065619519965139,4.512717438847261,-4.082228233356574,3.477464881168403,2.520004272460966,0.14385224731717017,-4.155839538574185,-7.4300689514981855,-0.8816101256501838,-5.792954245036185,-2.5187248321121842,6.889999389648409,0.768067721817455,-58.067070787066456,1.6371147064619989,1,3.4183349609374716,3.8016738891600994,4.082508087158175,-0.7549972534179972,4.196670532226506,4,0.01853138022989631,1.4557745628242786,190.61666870117188,1.3222593130507803,194.51333618164062,-1.760434434504239,192.913330078125,0.01853138022989631
10037,2020-01-06,187.80332946777344,188.5733337402344,186.97332763671875,187.41000366210938,1926600.0,-0.001842489715421891,-1.5263031091516235,-1.3257727716917385,42.036839268769285,52.290174680218755,5.106438883943667,4.399194010829092,4.954628574884737,-3.5735794596045594,4.1775151552673595,1.6000061035156534,0.21624227878254487,-4.351004028320318,-8.150393799179142,-0.5516142574614946,-6.250698913749744,-2.451309142890892,7.236663818359375,10.289280194908986,-51.26399755409395,1.8996948854294167,1,3.2033309936523438,3.5149993896484375,4.429172515869141,-0.40833282470703125,5.5766754150390625,0,0.041816790691556305,-10.96685960730764,188.1499938964844,1.4557745628242786,190.61666870117188,1.3222593130507803,194.51333618164062,0.041816790691556305
10038,2020-01-07,186.7866668701172,188.7133331298828,186.4633331298828,188.5666656494141,1803600.0,-0.005413442884838249,1.170417580476604,-4.525507235132166,31.280573479268654,49.68779046567361,5.6385388145215245,5.2054657391041985,5.947293690934799,-2.3428356041135316,4.582410018720985,2.25,0.46812949931808134,-5.064666748046875,-9.538316308791394,-0.5910171873023558,-7.301491528419149,-2.827841967674601,7.930659790039073,3.7699259891830343,-52.295146670960975,2.236824780372261,1,3.964996337890625,4.2050018310546875,6.4633331298828125,0.6616668701171875,6.466659545898409,1,0.039403243998509696,-1.5263031091516235,187.80332946777344,-10.96685960730764,188.1499938964844,1.4557745628242786,190.61666870117188,0.039403243998509696
10039,2020-01-08,189.75999450683597,190.1100006103516,187.0,187.3466644287109,1886400.0,0.01591830769583935,-1.0021512981463656,-1.3558043444716958,42.453143594198735,47.8072512039191,2.1620355745543236,2.1510385934414273,2.9745681060252593,-5.108911417186221,4.791011020555129,3.3233337402344034,0.5183337424742831,-1.9698387145995753,-6.535801405326879,2.5961239761277284,-4.252820059963227,0.31314263076407656,4.462092541503893,38.43758895530918,-14.682313455194524,2.282981345363658,1,0.9916687011718466,0.9916687011718466,3.0791740417480185,-1.1249923706054972,5.3899993896484375,2,0.022168345071863493,1.170417580476604,186.7866668701172,-1.5263031091516235,187.80332946777344,-10.96685960730764,188.1499938964844,0.022168345071863493
10040,2020-01-09,188.5433349609375,191.04666137695312,187.586669921875,190.5366668701172,2245200.0,-0.00641157030521855,1.2964639636218167,-0.8259673748102992,43.85781452920118,46.146541831308625,2.870021252859715,3.405246234920355,4.142134787892871,-3.7426093282326747,5.316051740815736,3.459991455078125,0.2069424919219216,-3.0994979858398324,-7.844315025730737,1.6453190540510718,-5.4719065057852845,-0.7270894658943803,5.213226852294923,45.38190849377274,-11.1614739592803,2.3724085199454525,1,2.2083282470703125,2.2083282470703125,4.04083251953125,0.09166717529296875,5.383331298828097,3,0.012234169630318537,-1.0021512981463656,189.75999450683597,1.170417580476604,186.7866668701172,-1.5263031091516235,187.80332946777344,0.012234169630318537
10041,2020-01-10,189.02999877929688,190.39666748046875,188.7533264160156,189.2833404541016,1002000.0,0.002581177523247824,-3.074299657631198,0.1270945764917661,39.856698507606986,44.63682623074066,1.8161083775114548,2.843864079317825,3.574807442127252,-4.0664994959970215,5.856145756220736,1.85333251953125,-0.1688410730450869,-2.472834014892584,-7.357568363446006,2.4119003336608387,-4.915201189169295,-0.03046684061587257,4.288969312934569,56.00003995032843,1.2874456129439693,2.4423671742767112,1,1.7216644287109375,1.7216644287109375,3.452503204345703,-0.39499664306640625,7.320007324218722,4,0.009151963914251215,1.2964639636218167,188.5433349609375,-1.0021512981463656,189.75999450683597,1.170417580476604,186.7866668701172,0.009151963914251215
10042,2020-01-13,191.6199951171875,191.75,188.77667236328125,189.1566619873047,1306500.0,0.013701509573168735,1.1835866806367208,-9.723363247604764,44.694842536494946,43.78927276945582,-1.2636861018982017,0.2136265818194545,0.8829337794032313,-6.453377658798672,5.741517827323434,2.97332763671875,-0.5573715373657819,0.14966278076173012,-4.7222122544402225,5.021537815963683,-2.286274736839232,2.5856002983626922,1.2876348773030202,97.5408913403008,44.953059429224325,2.4359375176009705,1,-0.8683319091796875,-0.8683319091796875,0.8625068664550781,-2.9849929809570312,3.073333740234375,0,0.003792241572070809,-3.074299657631198,189.02999877929688,1.2964639636218167,188.5433349609375,-1.0021512981463656,189.75999450683597,0.003792241572070809
10043,2020-01-14,191.4900054931641,192.9900054931641,190.85333251953125,191.5800018310547,1810200.0,-0.0006783719201324256,-2.13446299861221,-0.03653437563878254,42.1222564102565,41.37433383230061,-1.5162804900773779,0.42417073463528254,1.0569117955468244,-6.138443588110391,5.986569493966601,2.136672973632841,-0.9790207126262089,-0.017660522460914763,-4.877507207140184,4.842186162218354,-2.4475838648005492,2.4122628198787197,-5.026672363281278,74.95828673760269,26.387483877885302,2.429923342339629,1,-0.7383422851562784,-0.7383422851562784,1.0699958801269247,-2.855003356933622,-0.3766784667969034,1,0.009869963629594691,1.1835866806367208,191.6199951171875,-3.074299657631198,189.02999877929688,1.2964639636218167,188.5433349609375,0.009869963629594691
10044,2020-01-15,194.85333251953125,195.92999267578125,191.32000732421875,192.0433349609375,1460400.0,0.01756398208723864,-1.16601425273512,-31.22346558156293,52.68193360840345,42.05503256890721,-5.393490292371467,-2.958250006329166,-2.3010983456355234,-9.273249779081766,6.408806324707491,4.6099853515625,-1.228341939217188,3.261499786376959,-1.774674136958481,8.297673709712399,0.7434128247092531,5.7795867480446645,-8.259465942382803,87.09554708589069,40.518669631256714,2.518086961667717,1,-3.6566696166992188,-3.6566696166992188,-2.2933311462402344,-6.218330383300781,-5.819992065429659,2,-0.00821133558675613,-2.13446299861221,191.4900054931641,1.1835866806367208,191.6199951171875,-3.074299657631198,189.02999877929688,-0.00821133558675613
10045,2020-01-16,194.9933319091797,196.60667419433597,193.92999267578125,196.60667419433597,1494900.0,0.0007184859906586016,2.3181818181817366,-0.574143660809324,52.65222348261437,43.515147268534896,-5.417030075636319,-3.076408622460008,-2.341199052128161,-9.123580313851875,6.92574777460375,2.676681518554716,-1.3982170821689976,3.2874992370605582,-1.9545773054207984,8.529575779541915,0.6664609658198799,5.908537508301237,-8.026020288085931,79.45663008061345,35.4853698337489,2.6210382712406814,1,-3.4583282470703125,-3.4583282470703125,-2.433330535888672,-6.358329772949219,-11.339996337890653,3,0.0008034222799868651,-1.16601425273512,194.85333251953125,-2.13446299861221,191.4900054931641,1.1835866806367208,191.6199951171875,0.0008034222799868651
10046,2020-01-17,198.1566619873047,198.35667419433597,194.6100006103516,195.44667053222656,2143500.0,0.016222760271609404,1.409424094044643,-1.6797374494003412,58.739057514137656,45.37094929579805,-7.8356421136194285,-5.972039532240132,-5.300369640294804,-11.980483404137345,7.638234986303013,3.746673583984375,-1.8496874073900358,6.086495971679682,0.1254506818795278,12.047541261479836,3.105973326779605,9.067018616579759,-10.610988611816396,97.91219030477724,53.920486583933396,2.980522644900082,1,-5.7466583251953125,-5.7466583251953125,-5.632495880126953,-9.521659851074219,-14.6199951171875,4,-0.021346724783898985,2.3181818181817366,194.9933319091797,-1.16601425273512,194.85333251953125,-2.13446299861221,191.4900054931641,-0.021346724783898985
10047,2020-01-21,197.6866607666016,199.4166717529297,196.7833404541016,198.1499938964844,1596000.0,-0.0023718668652846775,-1.320142506637961,-0.17097217373678225,60.00280107208163,48.562307917221716,-6.499777620435935,-5.378490080655212,-4.738467314398491,-11.213949401278597,8.488400380456685,2.6333312988280966,-1.6872169326993003,5.3629951477051065,-1.1055180081216918,11.831508303531905,2.1287385697917216,8.597251725618491,-9.276107325605494,79.79747223395323,31.392629995663718,3.2342565779133947,1,-4.478324890136747,-4.746658325195341,-5.198326110839872,-9.051658630371122,-22.56666564941409,1,-0.0067614813154445175,1.409424094044643,198.1566619873047,2.3181818181817366,194.9933319091797,-1.16601425273512,194.85333251953125,-0.0067614813154445175
10048,2020-01-22,197.6433258056641,198.8699951171875,196.9633331298828,198.69332885742188,1093800.0,-0.00021921034413474594,1.7173286650936728,2.2661946319775446,57.016875913767144,50.18050039717375,-5.313213425267605,-5.292798180205551,-4.5397282877270015,-10.910176600964775,9.729507143256216,1.9066619873046875,-1.1214872665666462,5.120494079589861,-1.7538294507001808,11.994817609879902,1.68333231444484,8.557655844734882,-8.132160533474632,78.09782086340054,32.480805724511086,3.437161765145026,1,-4.141654968261747,-4.703323364257841,-4.96582794189456,-9.008323669433622,-25.39332580566409,2,-0.014925861706774013,-1.320142506637961,197.6866607666016,1.409424094044643,198.1566619873047,2.3181818181817366,194.9933319091797,-0.014925861706774013
10049,2020-01-23,198.8466644287109,198.8766632080078,196.48333740234372,198.05332946777344,1297200.0,0.006088435408287074,4.609362706530358,-0.7555549096827568,70.98421284837131,53.19454465485933,-5.690472213288558,-6.479716559890534,-5.6982454706474925,-11.854027502872071,10.760320805914066,2.393325805664091,-0.5111252099893022,6.102499389648415,-1.2942195106256236,13.499218289922453,2.4041399395113956,9.800858839785434,-8.34494850844743,89.61106862267904,38.947288481078594,3.698359450137022,1,-4.761665344238253,-5.906661987304659,-5.9991645812988,-10.21166229248044,-19.40666198730466,3,-0.038890958641733864,1.7173286650936728,197.6433258056641,-1.320142506637961,197.6866607666016,1.409424094044643,198.1566619873047,-0.038890958641733864
10050,2020-01-24,198.27999877929688,199.98333740234372,197.30999755859372,199.6666717529297,1400400.0,-0.0028497619059493218,1.6468655340943312,-1.747903523619081,78.5997380755446,57.49932682907462,-4.020179769568841,-5.853497936384656,-5.071571749249699,-11.03955226643069,11.991371059062473,2.67333984375,0.4549155417559234,5.307500457763666,-2.4864626106295304,13.101463526156863,1.4105189235670537,9.204481991960279,-6.886787275766778,68.3001700994189,10.857097228567497,3.8969815341966,1,-3.899993896484375,-5.056663513183594,-5.432498931884766,-9.301666259765625,-18.086669921875,4,-0.04663434729736726,4.609362706530358,198.8466644287109,1.7173286650936728,197.6433258056641,-1.320142506637961,197.6866607666016,-0.04663434729736726
10051,2020-01-27,194.7566680908203,196.6499938964844,194.18333435058597,195.9633331298828,1233300.0,-0.017769471001451542,-1.0963119537308907,0.8701871760731539,66.64543192487587,59.93828120556138,0.4480201889840316,-2.3822091125192912,-1.612078156514201,-7.288672923220332,12.885392486857791,4.096664428710909,0.971852458228426,1.7396697998046875,-6.085888228142522,9.565227827751897,-2.1731092141689317,5.652448813778307,-2.332641479432567,9.885059285625571,-51.31168571803838,3.9127790139736054,1,0.6616668701171875,-1.5333328247070312,-2.0849990844726562,-4.986671447753906,-3.163330078125,0,-0.0570113086672519,1.6468655340943312,198.27999877929688,4.609362706530358,198.8466644287109,1.7173286650936728,197.6433258056641,-0.0570113086672519
10052,2020-01-28,197.01666259765625,197.65333557128903,194.8333282470703,194.8333282470703,1189500.0,0.011604195784362226,-1.5832116125154365,-1.8093955488113302,73.11345375364849,63.38174757704938,-1.0794705526724044,-4.634067783293972,-3.9378293783724985,-9.34553141341928,13.727237961737119,2.8966674804687216,1.656742618669199,3.8436645507812557,-4.177671875972379,11.86500097753489,-0.16700366259556176,7.854332764158073,-3.685518691353792,48.85046131504383,-18.80030509013507,4.010668213376816,1,-1.364990234375,-3.7933273315429688,-4.126659393310547,-7.246665954589844,-12.046661376953125,1,-0.06842058712093635,-1.0963119537308907,194.7566680908203,1.6468655340943312,198.27999877929688,4.609362706530358,198.8466644287109,-0.06842058712093635
10053,2020-01-29,196.7533264160156,199.3333282470703,196.7533264160156,197.6666717529297,1906500.0,-0.0013366188329889672,-4.649564796097076,-0.4183259136050226,68.00551894505173,65.0843681700103,0.01003851670159861,-4.288154203698696,-3.7845331328115037,-8.87773006270504,14.87701109212008,2.580001831054716,2.4520654295585302,3.3883285522460653,-4.789147264978794,11.565804369470925,-0.7004093563663503,7.477066460858481,-2.6239192901881836,44.310184710174696,-25.91902900693904,4.088737908612424,1,0.20333862304690342,-3.5299911499023153,-3.8633232116698935,-6.98332977294919,-16.419998168945284,2,-0.10995154030121224,-1.5832116125154365,197.01666259765625,-1.0963119537308907,194.7566680908203,1.6468655340943312,198.27999877929688,-0.10995154030121224
10054,2020-01-30,189.6333312988281,190.2566680908203,185.1666717529297,187.46665954589844,3222900.0,-0.03618741927713576,1.982409241071628,-2.3722371652437264,52.152160656741266,65.0288056338022,7.053453511350369,2.5797636767224787,3.147725645241451,-1.593767360664657,16.044289286471642,11.586654663085909,2.83957288341432,-3.4876663208007983,-11.810794630680903,4.835461989079306,-7.649230475740865,0.6738978341392681,10.350006103515625,30.146185731572174,-41.44042165835454,4.161564154940054,1,2.941673278808622,2.941673278808622,3.4000053405762003,0.7000045776367472,-13.913330078124972,3,-0.0916681217366534,-4.649564796097076,196.7533264160156,-1.5832116125154365,197.01666259765625,-1.0963119537308907,194.7566680908203,-0.0916681217366534
10055,2020-01-31,185.663330078125,188.0,183.73333740234372,186.7899932861328,2703600.0,-0.020935144647367343,1.4060059801665141,-0.5199971829994082,44.15643645331883,63.408514404822306,10.684392445316462,6.492521094673947,6.9518784754600915,2.581105852352408,16.759740102016845,5.899993896484375,3.221741988942938,-7.210000610351557,-16.12092910766384,1.7009278869607272,-11.665464859007699,-2.754536361695415,14.02367401123044,12.371755182367249,-58.65889910429547,4.455464248656137,1,6.195007324218722,6.195007324218722,7.501670837402344,4.8650054931640625,-3.6566619873046875,4,-0.0335194226781349,1.982409241071628,189.6333312988281,-4.649564796097076,196.7533264160156,-1.5832116125154365,197.01666259765625,-0.0335194226781349
10056,2020-02-03,191.6366729736328,192.69332885742188,185.95333862304688,186.44000244140625,2517900.0,0.032172981562887504,-1.1847624747438525,-4.612443625824451,50.02590534806786,62.29997043548745,4.1224470564993965,0.8366817785943113,0.8988808403155417,-3.14363133835667,16.58001693328431,7.029998779296875,3.2540071869175904,-1.4109916687011719,-10.06557532865304,7.243591991250696,-5.738283498677106,2.916300161274762,7.412184448242158,50.66243724085729,-16.311984433674027,4.327291829975933,2,0.22166442871090908,0.22166442871090908,1.0924949645996094,-1.10833740234375,-18.256668090820312,0,-0.059713748619427465,1.4060059801665141,185.663330078125,1.982409241071628,189.6333312988281,-4.649564796097076,196.7533264160156,-0.059713748619427465
10057,2020-02-04,195.6566619873047,196.663330078125,192.1333312988281,192.94667053222656,1922400.0,0.020977138411419682,-1.0891600517930387,0.521486101201225,55.7741935211022,62.16189461408023,-0.24113784454141296,-2.703392982921855,-3.0677904474807747,-6.919292614350354,15.934550521928514,5.0266571044921875,3.377929677118601,2.2163307189941293,-6.144023229614447,10.576684667602706,-1.963846255310159,6.3965076932984175,2.779574633789025,76.43161270823128,10.034711319633445,4.180176974304285,2,-3.798324584960966,-3.798324584960966,-3.1824951171875,-5.128326416015625,-34.77665710449219,1,-0.02076762392518494,-1.1847624747438525,191.6366729736328,1.4060059801665141,185.663330078125,1.982409241071628,189.6333312988281,-0.02076762392518494
10058,2020-02-05,194.14666748046875,195.82666015625,190.30999755859372,195.65333557128903,2439900.0,-0.007717572667849781,4.953284647494247,-0.5559678382000098,48.967668534041174,59.715611912487994,0.8053899196905547,-0.6469010135290034,-1.4407603148825956,-5.232743827178069,15.039678524121303,5.516662597656278,3.0224998370556477,0.33833618164061363,-7.414733046466807,8.091405409748035,-3.538198432413111,4.214870795694338,3.7014531718749595,80.53624111968661,16.06534089396213,3.8765346140537136,2,-2.2883300781250284,-2.2883300781250284,-1.7016639709472656,-3.6183319091796875,-27.703338623046875,2,-0.04726666895113618,-1.0891600517930387,195.6566619873047,-1.1847624747438525,191.6366729736328,1.4060059801665141,185.663330078125,-0.04726666895113618
10059,2020-02-06,193.96665954589844,195.19332885742188,193.1000061035156,194.6866607666016,1985400.0,-0.0009271749904665727,1.4153667382654647,0.4778764646904807,48.501937035222866,56.371411796896695,0.24627001237377044,-0.14290840666444637,-1.2107725784425725,-4.889114579972443,14.721557095573306,2.0933227539062784,2.63120947293811,-0.05200500488280113,-7.567240438111355,7.463230428345753,-3.809622721497078,3.705612711731476,3.316869776445259,79.1440675965919,15.884322969565474,3.757617716614273,2,-2.4333267211914062,-2.108322143554716,-1.5216560363769531,-3.438323974609375,-58.6099853515625,3,-0.07028698298328973,4.953284647494247,194.14666748046875,-1.0891600517930387,195.6566619873047,-1.1847624747438525,191.6366729736328,-0.07028698298328973
10060,2020-02-07,190.8500061035156,193.77333068847656,190.5433349609375,193.77333068847656,1704600.0,-0.016067985341807423,1.2098098474290517,4.060166150976864,39.323993452362565,53.33569641106189,2.456466369917763,3.325938138661485,1.8650111267258183,-1.5506288711016225,14.975813320680317,3.4233245849609375,2.2297630821763335,-3.2839920043945483,-10.510685982899616,3.94270197411052,-6.897338993647082,0.32935498485798576,5.891515542028088,45.720554502842056,-12.61243260186415,3.6133469892525287,2,0.6833267211914347,1.008331298828125,1.6724967956543253,-0.3216705322265341,-50.72334289550781,4,-0.07927694209559555,1.4153667382654647,193.96665954589844,4.953284647494247,194.14666748046875,-1.0891600517930387,195.6566619873047,-0.07927694209559555
10061,2020-02-10,190.75999450683597,191.586669921875,189.6199951171875,190.3699951171875,1518600.0,-0.00047163528321192416,-1.081138031534841,-0.1334095405124756,39.76556292943527,49.630375208371525,2.1455581272742847,3.7441674398624514,1.8352157863767218,-1.2904399112728413,15.310495386470663,1.9666748046875,1.3604970366787938,-3.460503387451155,-10.468058704434725,3.547051929532415,-6.964281045942954,0.04327427104064441,5.461199768979725,16.185505814659237,-37.80345782019609,3.5037776584917912,2,0.7733383178710653,1.0983428955077557,1.6425056457519247,-0.23165893554690342,-56.47332763671875,0,-0.045886593982377044,1.2098098474290517,190.8500061035156,1.4153667382654647,193.96665954589844,4.953284647494247,194.14666748046875,-0.045886593982377044
10062,2020-02-11,192.3466644287109,193.71665954589844,190.88999938964844,191.0833282470703,1223700.0,0.008317624069852148,-2.426267408955555,3.2393286122302163,42.51531557017552,46.798130388940834,-0.19357145547320442,2.334415792807647,0.16963658480236177,-2.724293422442287,16.050410148529252,2.9566650390624716,0.37901295511352373,-1.9101669311523608,-8.868311488301487,5.047977625996765,-5.389239209726924,1.5689053474222021,3.3750155721658928,43.931310846690465,-6.718549401510018,3.479072278574559,2,-2.148330688476534,-0.4883270263671875,-0.586666107177706,-1.8183288574218466,-43.97332763671872,1,-0.09860664650583528,-1.081138031534841,190.75999450683597,1.2098098474290517,190.8500061035156,1.4153667382654647,193.96665954589844,-0.09860664650583528
10063,2020-02-12,193.3800048828125,193.9966735839844,191.8833312988281,192.3833312988281,1109400.0,0.005372281641434773,-1.116863068763657,0.7889219025533654,42.237798782445715,45.69653462513023,-1.9620716065611816,1.528285301448875,-0.9136417645186441,-3.6341944070703676,16.726504237072614,2.113342285156307,-0.17157618106799077,-0.9713264465331974,-7.8217559971211585,5.879103104054764,-4.396541221827192,2.4538883287607973,1.8621414141229877,67.46428512760983,20.844584898845483,3.4252147752939837,2,-3.181671142578125,-1.5216674804687784,-2.217510223388672,-2.8516693115234375,-55.81333923339844,2,-0.1680628771299022,-2.426267408955555,192.3466644287109,-1.081138031534841,190.75999450683597,1.2098098474290517,190.8500061035156,-0.1680628771299022
10064,2020-02-13,193.2533264160156,194.19000244140625,192.0333404541016,192.41000366210938,838500.0,-0.0006550753107782414,-1.7014851201285035,0.8461373587678215,42.77223369458849,45.54273431860463,-1.4168977924220485,1.6115756147292757,-0.7502113684826668,-3.3876050622294827,16.421427314793146,2.156661987304659,-1.1482756794618467,-1.018004608154314,-7.881108670329041,5.8450994540204135,-4.449556639241678,2.41354742293305,1.5284675251362216,79.50383973288753,34.15487614638029,3.431552031087364,2,-1.944992065429659,-1.394989013671875,-2.381660461425753,-0.6899948120116903,-61.01998901367182,3,-0.1387298115680553,-1.116863068763657,193.3800048828125,-2.426267408955555,192.3466644287109,-1.081138031534841,190.75999450683597,-0.1387298115680553
10065,2020-02-14,195.1499938964844,195.1499938964844,193.0566711425781,193.4566650390625,916200.0,0.00981441052344878,1.4724349847711917,2.0079250199031193,50.593310963812144,45.605779387020654,-2.0409982525754913,-0.2874932948953699,-2.6204275153548906,-5.104799296066716,15.830128459680925,2.093322753906307,-1.921857786686104,0.8708297729492358,-5.996100492199162,7.737760038097633,-2.5626353596249487,4.30429490552342,-11.416656494140682,100.0,48.09282286435811,3.4334651325741974,2,-2.0083312988281534,-3.291656494140682,-4.398330688476591,-2.5249938964844034,-43.80999755859378,4,-0.30639672852803324,-1.7014851201285035,193.2533264160156,-1.116863068763657,193.3800048828125,-2.426267408955555,192.3466644287109,-0.30639672852803324
10066,2020-02-18,193.9266662597656,194.6266632080078,192.0666656494141,194.3733367919922,1239300.0,-0.006268653215370845,4.370680410390964,-0.2637825076144085,45.18842290442421,44.42958265183421,-0.5125772558802169,0.6352550417705345,-1.3133945299140066,-3.71181385092828,14.769238907016991,3.0833282470703125,-1.8424554022629422,-0.14099807739259518,-6.761215841073238,6.479219686288047,-3.4511069592329306,3.1691108044477403,-9.964995727539048,71.28335178001412,18.205083140720006,3.3101088818403217,2,-1.2033386230468466,-2.068328857421875,-3.175003051757784,-1.3016662597655966,-43.37333679199216,1,-0.2774244722986806,1.4724349847711917,195.1499938964844,-1.7014851201285035,193.2533264160156,-1.116863068763657,193.3800048828125,-0.2774244722986806
10067,2020-02-19,196.3500061035156,197.4633331298828,194.97999572753903,195.0,1479000.0,0.012496166156457988,-2.5731096864844827,-3.0223755679292355,49.411555175607326,44.478903389786005,-3.159475986042281,-1.9956774677086457,-3.635931516208103,-5.960539671531905,13.461759500162382,3.536666870117216,-1.0753187461632763,2.3491744995116903,-4.142961826858652,8.841310825882033,-0.8968936636734952,5.595242662696876,-12.164569104003903,80.04790930047459,24.79226490470885,3.2460681631851735,2,-2.8083419799804403,-4.491668701171875,-5.598342895507784,-3.7250061035155966,-40.9700012207031,2,-0.31608524219081835,4.370680410390964,193.9266662597656,1.4724349847711917,195.1499938964844,-1.7014851201285035,193.2533264160156,-0.31608524219081835
10068,2020-02-20,194.69332885742188,197.0933380126953,193.3333282470703,195.2566680908203,1021800.0,-0.008437367937846219,-1.2903563113158005,-0.4172864344327235,58.78267428581118,45.62120752874027,-1.5836363253272907,-0.6022141106606682,-1.9605295834155925,-4.157387530704341,11.933957388865235,3.760009765625,-0.950573681425567,0.8399971008300895,-5.434074459219715,7.114068660879894,-2.297038679194827,3.977032880855006,-9.976776012695325,48.98696116450263,-9.05470342070636,3.1370357800249087,2,-1.1516647338867188,-2.8349914550781534,-3.9416656494140625,-2.068328857421875,-41.47332763671875,3,-0.23791257942561972,-2.5731096864844827,196.3500061035156,4.370680410390964,193.9266662597656,1.4724349847711917,195.1499938964844,-0.23791257942561972
10069,2020-02-21,191.1133270263672,194.39666748046875,190.79666137695312,193.4366607666016,1149600.0,-0.018387901897123582,-1.4351802155154618,4.124217882391231,59.58942543079399,47.87292219301042,1.731099545168746,2.4967283288399926,1.6181524800917941,-0.42857908022619995,10.726277536663924,3.89666748046875,-1.4808721154204818,-2.353337860107416,-8.274982468015594,3.5683067478007615,-5.314160164061491,0.6074844438466585,-5.886902970234388,4.749981117262942,-56.62855610316696,2.9608223039540817,2,2.4283370971679688,0.7450103759765341,-0.361663818359375,1.5116729736328125,-30.503326416015625,4,-0.280182770140177,-1.2903563113158005,194.69332885742188,-2.5731096864844827,196.3500061035156,4.370680410390964,193.9266662597656,-0.280182770140177
10070,2020-02-24,189.0333404541016,190.6566619873047,185.6699981689453,187.1199951171875,1697400.0,-0.010883524475394757,-1.0720184373286161,-0.8235344340675962,44.692134333688884,48.420319015705275,3.940698702208664,4.056435236524123,3.7340892670751487,1.7598777854576895,9.499666029027786,5.443328857421875,-1.6803099755579467,-3.9709915161132585,-9.75252388348298,1.8105408512564622,-6.861757699798119,-1.0802253324283981,8.429992675781222,28.519009222552537,-32.80165446000055,2.890766183684862,2,2.5333251953124716,2.8249969482421307,2.1633224487304403,3.591659545898409,-35.86000061035159,0,-0.30047611133205987,-1.4351802155154618,191.1133270263672,-1.2903563113158005,194.69332885742188,-2.5731096864844827,196.3500061035156,-0.30047611133205987
10071,2020-02-25,183.65333557128903,190.26666259765625,183.4166717529297,189.92999267578125,2530500.0,-0.028460613719720307,-1.0296315050625386,-3.2804622267590355,26.8126596128497,46.67557946489129,9.17104429796322,9.024654299419382,9.038408305933217,7.244834816725955,9.746576482325702,6.8499908447265625,-2.0104952073598383,-8.795829772949247,-15.859156938366255,-1.7325026075322398,-12.327493355657765,-5.264166190240729,13.574130859375032,1.6848403475266345,-55.33985490719894,3.531663582708504,2,6.786666870117216,8.046669006347685,7.881668090820341,8.971664428710966,-41.99333190917966,1,-0.17594746718256737,-1.0720184373286161,189.0333404541016,-1.4351802155154618,191.1133270263672,-1.2903563113158005,194.69332885742188,-0.17594746718256737
10072,2020-02-26,183.5366668701172,188.3766632080078,182.9499969482422,185.05332946777344,2172300.0,-0.0006352658981604309,-3.034692442084723,0.2416354075755981,28.33812778858794,45.13117157668487,8.835767809849955,8.516290069885713,9.062290220513944,7.487333782740336,9.722464030923492,5.426666259765625,-1.743554721263962,-8.23849868774414,-16.004353630581534,-0.47264374490674754,-12.121426159162837,-4.355571216325444,13.138367773437494,4.148029232990038,-47.8411881024007,3.8829274714186943,2,6.6699981689453125,7.930000305175781,8.873336791992188,9.088333129882812,-37.899993896484375,2,-0.1797097984005832,-1.0296315050625386,183.65333557128903,-1.0720184373286161,189.0333404541016,-1.4351802155154618,191.1133270263672,-0.1797097984005832
10073,2020-02-27,175.1199951171875,182.7833404541016,174.96665954589844,180.7866668701172,2345100.0,-0.04585825762481499,-1.61718807874954,3.7362771137671538,21.205980854886135,42.73492126116239,16.08094851363998,16.052149862110753,17.33567640637932,15.970567881601255,9.61032616111433,8.57000732421875,-1.7117162655707716,-15.573503875732428,-25.99289829132661,-5.154109460138244,-20.78320108352952,-10.363806667935336,20.731537264648438,0.7891688557483518,-45.792013780906686,5.209697207797091,2,11.095001220703125,12.355003356933594,17.954174041748047,17.713340759277344,-35.11000061035156,3,-0.11272265180892282,-3.034692442084723,183.5366668701172,-1.0296315050625386,183.65333557128903,-1.0720184373286161,189.0333404541016,-0.11272265180892282
10074,2020-02-28,172.25,172.25,165.88999938964844,169.38333129882812,4074900.0,-0.016388734566072483,3.437206579017406,-0.5058822579038212,21.367022266152844,39.48755585031136,17.49845596615299,18.501644552852355,19.947851449078144,18.861040786264198,9.956718824492372,9.229995727539062,-2.0171139220071836,-17.574332427978504,-30.869425659390032,-4.2792391965669765,-24.221879043684282,-10.926785812272726,21.930742554960943,25.679683668616015,-20.142446230924115,6.6475466157057665,2,9.426666259765625,10.686668395996094,20.970836639404297,20.69000244140625,-19.376663208007812,4,-0.11047894792044632,-1.61718807874954,175.1199951171875,-3.034692442084723,183.5366668701172,-1.0296315050625386,183.65333557128903,-0.11047894792044632
10075,2020-03-02,179.44000244140625,179.44000244140625,171.0066680908203,174.0066680908203,2520900.0,0.041741668745464366,2.1042942717767685,1.8953478469154201,35.69987011920581,38.43327220750931,8.767650886885093,11.406307975846602,12.59298362980661,11.731191678841697,9.470314512915989,8.433334350585938,-2.2788232715844288,-10.073163604736322,-24.052031283617907,3.9057040741452624,-17.0625974441771,-3.083729765295544,11.911665797023431,55.58596324744969,5.766526285520406,6.9894338394407916,3,2.236663818359375,3.4966659545898438,14.072498321533203,13.5,-24.990005493164062,0,-0.10493759236992528,3.437206579017406,172.25,-1.61718807874954,175.1199951171875,-3.034692442084723,183.5366668701172,-0.10493759236992528
10076,2020-03-03,180.19332885742188,184.1366729736328,176.8699951171875,180.17333984375,2212800.0,0.004198207789601449,-1.1931584255536674,0.003678958882719846,34.31693657669062,36.75609236318523,6.550209090646177,10.278713099945236,11.739571773160833,11.060786743541883,9.93292080915276,7.2666778564453125,-2.601494670844886,-8.747669982910168,-23.28614235504307,5.790802389222733,-16.016906168976618,-1.4784337968437171,8.612172496129688,63.60805490450476,12.504983269848672,7.269236186066446,3,1.29833984375,2.4183349609375,13.608341217041016,13.030006408691406,-17.423324584960938,1,-0.14994999640109574,2.1042942717767685,179.44000244140625,3.437206579017406,172.25,-1.61718807874954,175.1199951171875,-0.14994999640109574
10077,2020-03-04,191.5933380126953,191.6199951171875,181.76666259765625,184.42333984375,2210100.0,0.06326543400668116,1.7282033515918265,358.6969465648855,48.18107846880706,35.578137272407,-6.253067487887762,-1.5192089883437632,0.31357360949050417,-0.24090224823842732,10.320894996668228,11.426666259765625,-3.191223490868481,2.8555053710937557,-11.398604590915909,17.10961533310342,-4.271549609911091,9.982560352098602,-25.703338623046875,99.89639677839645,48.761814326191754,7.127054981004839,3,-11.450004577636719,-8.981674194335938,2.727497100830078,1.6299972534179688,-27.5433349609375,2,-0.2606214541096271,-1.1931584255536674,180.19332885742188,2.1042942717767685,179.44000244140625,3.437206579017406,172.25,-0.2606214541096271
10078,2020-03-05,184.97000122070312,188.67999267578125,183.086669921875,187.01333618164062,1775700.0,-0.03456976563325653,1.0805984720346007,-0.28498402827877833,42.552308189585425,33.68512424560605,-1.2896523888183253,4.618160576598683,6.799786853683145,6.427058403115836,10.907647982556993,8.506668090820312,-3.70234417669505,-3.3089981079101562,-17.420089978552085,10.802093762731772,-10.36454404323112,3.746547827410808,-18.5654019165039,74.15470267891719,25.50946498734676,7.055545935320965,3,-6.215003967285156,-2.35833740234375,9.46750259399414,8.253334045410156,-21.903335571289062,3,-0.21264706702433567,1.7282033515918265,191.5933380126953,-1.1931584255536674,180.19332885742188,2.1042942717767685,179.44000244140625,-0.21264706702433567
10079,2020-03-06,180.3333282470703,181.5066680908203,176.49667358398438,180.9199981689453,1971900.0,-0.0250671619345475,4.693143986683313,0.2871139255630563,37.30363305489212,32.86417965907307,1.8518051011872103,8.623205723466128,11.218129901004602,11.128097759658885,11.819648301163085,8.47332763671875,-4.774220440901502,-7.264004516601574,-21.534508985511934,7.006499952308786,-14.399256751056754,-0.12875228214639378,-13.424421026611327,45.245777861671534,2.968656016536862,7.135252234455182,3,-1.5783309936523438,1.3433380126953125,14.756671905517578,12.890007019042969,-12.203323364257812,4,-0.22360444479230346,1.0805984720346007,184.97000122070312,1.7282033515918265,191.5933380126953,-1.1931584255536674,180.19332885742188,-0.22360444479230346
10080,2020-03-09,175.72000122070312,179.44667053222656,166.8333282470703,167.11666870117188,3484500.0,-0.025582220830786095,-1.7509975605941102,-14.664689970869746,35.25537826411687,33.80225950921387,4.892536828163202,12.69583458902133,15.577799659605404,15.777808848082941,12.575840897790243,13.5,-6.313597768709968,-11.120831298828136,-26.243974475846414,4.002311878190142,-18.682402887337275,-3.5592597103189973,15.899993896484375,35.85263408024654,-2.6415722414780944,7.561571588509143,3,3.0349960327148438,5.9566650390625,16.855003356933594,16.855003356933594,-11.493331909179688,0,-0.13001743836784796,4.693143986683313,180.3333282470703,1.0805984720346007,184.97000122070312,1.7282033515918265,191.5933380126953,-0.13001743836784796
10081,2020-03-10,182.0066680908203,182.15333557128903,171.80667114257812,180.7566680908203,2829300.0,0.03577661521992126,12.408190302934887,0.14529253602162362,39.06813562231402,34.994482601850095,-1.8464475352154182,6.028870013166397,9.100354056593176,9.518998965070864,13.034863326720833,10.346664428710909,-7.591545519352536,-4.396498107910162,-19.548695876228777,10.755699660408453,-11.97259699206947,3.1796007762491456,9.117593688964831,61.21573313289244,26.82205709557443,7.576098884159302,3,-3.2516708374023438,-0.3300018310546875,9.851669311523409,9.851669311523409,-20.330001831054688,1,-0.15140473385748432,-1.7509975605941102,175.72000122070312,4.693143986683313,180.3333282470703,1.0805984720346007,184.97000122070312,-0.15140473385748432
10082,2020-03-11,173.3800048828125,178.21665954589844,169.18333435058594,177.6666717529297,3127800.0,-0.047397511852165564,2.353972449074979,-3.42933349609375,35.316008734766626,36.56226347739237,5.797668812101762,13.873019853348353,17.431095409050698,18.095163481855252,14.131690975478833,12.823333740234375,-8.535140838294637,-12.074828338623036,-28.0144450710078,3.864788393761728,-20.044636704815417,-4.105019972430654,17.258438226318333,29.966481414611422,-2.4746137471309453,7.969808366192382,3,5.374992370605469,8.296661376953125,18.47833251953122,18.47833251953122,-1.1300048828125,2,-0.061195064664595344,12.408190302934887,182.0066680908203,-1.7509975605941102,175.72000122070312,4.693143986683313,180.3333282470703,-0.061195064664595344
10083,2020-03-12,160.8800048828125,169.7866668701172,157.00332641601562,162.22332763671875,3269100.0,-0.07209597213040075,-1.8105508588298442,0.3133723227411713,31.450431933959806,37.68264232937092,17.95328167950811,25.100264227935213,29.515521947361833,30.491158109474554,15.704959960862203,16.376678466796875,-8.893792036087746,-22.949828338623036,-41.840875533097034,-4.058781144149037,-32.39535193586005,-13.504304741386022,29.282335929077135,15.414222885020381,-19.681554875802618,9.445523597237004,3,13.431655883789062,16.35332489013672,30.97833251953122,30.97833251953122,4.4099884033203125,3,0.019704115320324567,2.353972449074979,173.3800048828125,12.408190302934887,182.0066680908203,-1.7509975605941102,175.72000122070312,0.019704115320324567
10084,2020-03-13,166.44332885742188,168.48666381835938,154.2899932861328,167.52333068847656,4273800.0,0.03458058059273306,8.443457078332361,0.8039779181244037,36.708109543653094,37.79466893208729,12.828739917648875,18.36710975006642,23.54112172665259,24.85342005418687,17.478164287287825,14.196670532226562,-9.27868539018408,-16.046004486083973,-35.901746946192446,3.8097379740245003,-25.973875716138195,-6.1181332560297506,22.39265137863279,43.61765163314083,7.372292697118603,9.927871230054233,3,6.511665344238281,9.433334350585938,25.415008544921847,25.415008544921847,-4.80999755859375,4,-0.02028716459342339,-1.8105508588298442,160.8800048828125,2.353972449074979,173.3800048828125,12.408190302934887,182.0066680908203,-0.02028716459342339
10085,2020-03-16,135.35667419433594,150.22000122070312,135.14666748046878,149.6666717529297,4736700.0,-0.18677020506910968,-1.0466154104331544,13.249975275152234,28.182502217476184,37.11306511439679,41.353307063416366,47.16256690147628,53.97261545753145,55.73975675617356,19.903381853713164,31.296661376953097,-9.3559222034975,-44.14299316406249,-72.25975383259251,-16.02623249553247,-58.201373498327484,-30.084612829797493,51.40654682472342,0.44675941179538836,-38.51088016393413,14.058380334265006,3,28.026657104492188,30.948326110839844,56.33916091918945,56.501663208007784,31.406661987304688,0,0.24212570886177986,8.443457078332361,166.44332885742188,-1.8105508588298442,160.8800048828125,2.353972449074979,173.3800048828125,0.24212570886177986
10086,2020-03-17,140.12666320800778,144.72999572753906,125.9000015258789,138.36666870117188,5943600.0,0.03524014639147688,2.4340437255030185,-0.1229905525580582,31.18117369887051,35.22418680662607,33.863253171964516,40.21732005901342,48.66890566930519,50.70744051973654,22.404579909981067,18.829994201660156,-9.18938265171218,-36.68300399780276,-68.97279784546757,-4.393210150137946,-52.82790092163518,-20.538107073970338,42.50723352796433,27.193368652647678,-15.499591736237164,16.14489692383241,3,17.163333892822294,21.555004119873075,51.56917190551761,51.73167419433594,26.106674194335966,1,0.1719872974334724,-1.0466154104331544,135.35667419433594,8.443457078332361,166.44332885742188,-1.8105508588298442,160.8800048828125,0.1719872974334724
10087,2020-03-18,134.28666687011722,136.72999572753906,108.47666931152344,129.59666442871094,5138100.0,-0.04167655322828545,4.9004550553204504,2.6647824315303645,31.89369400164037,34.03989634129884,34.329549530613406,43.3941250202314,53.90749153927223,56.264560762399725,24.971571328090615,31.649993896484347,-10.267596904448169,-39.4198333740234,-75.50827458057651,-3.331392167470284,-57.464053977299955,-21.37561277074684,42.67384034484559,42.09753480079208,-5.652416818055137,18.044220603276553,3,11.028335571289034,18.68333435058591,57.409168243408175,57.571670532226506,34.39999389648435,2,0.2039666336803203,2.4340437255030185,140.12666320800778,-1.0466154104331544,135.35667419433594,8.443457078332361,166.44332885742188,0.2039666336803203
10088,2020-03-19,148.3733367919922,149.65333557128906,129.36666870117188,132.94667053222656,3081600.0,0.10489998933028599,1.2557453761280788,3.2892661469788065,40.370499055192205,34.38065923022108,16.210413144895682,27.046013830928928,39.40347479228271,41.919874248256406,27.57315759537616,20.286666870117188,-11.175873793738845,-23.017163848876947,-59.37888217552961,13.344554477775716,-41.19802301220329,-4.836304685550601,20.369109874557893,66.48337132562808,15.283144917135076,18.180859163326332,3,-3.0583343505859375,4.5966644287109375,42.654998779296875,43.485000610351534,22.113327026367188,3,0.1609228701345513,4.9004550553204504,134.28666687011722,2.4340437255030185,140.12666320800778,-1.0466154104331544,135.35667419433594,0.1609228701345513
10089,2020-03-20,137.56666564941406,152.3433380126953,135.32666015625,151.07333374023438,3788400.0,-0.07283432034509163,1.1208974596699426,-0.8755403055582481,33.59109203529556,34.19573853812982,22.699790498412398,35.45311684086863,49.56276595769788,52.39838561835418,29.730374473016997,17.016677856445312,-14.093444746652864,-31.146501922607428,-69.23788468642451,6.9448808412096525,-50.19219330451597,-12.100810540698888,23.943887734532808,66.31457824175625,15.021842944042923,19.045691381908544,3,7.7483367919921875,15.403335571289062,53.461669921875,54.29167175292966,32.00999450683594,4,0.2015264926706235,1.2557453761280788,148.3733367919922,4.9004550553204504,134.28666687011722,2.4340437255030185,140.12666320800778,0.2015264926706235
10090,2020-03-23,132.23333740234378,140.93666076660156,130.25666809082028,136.94000244140622,2876700.0,-0.03876904497098277,-1.4665099675442426,0.34846973416495564,31.85715720534604,33.39451871402226,23.709090949130626,38.27534494941236,54.212615489121816,57.3515921884763,31.03509748729226,10.679992675781278,-16.580216043335525,-33.63983001708982,-73.76748266920049,6.487822635020848,-53.703656343145155,-13.576003691034487,22.913149892912287,54.15653568921611,4.238953534239215,20.06382632605533,3,11.113327026367159,20.736663818359347,59.349998474121065,59.62499999999994,47.38665771484372,0,0.2223342046267014,1.1208974596699426,137.56666564941406,1.2557453761280788,148.3733367919922,4.9004550553204504,134.28666687011722,0.2223342046267014
10091,2020-03-24,151.33999633789062,153.47000122070312,138.81666564941406,139.52000427246094,3735300.0,0.14449199657883094,-1.21572570178687,-2.511330627382866,35.611469315567604,33.4273476674446,-0.22920643708411603,17.522094872880132,34.614718003796895,37.954120553265,31.573199842682182,21.236663818359347,-18.130843663931557,-12.917504119873058,-52.630836091991796,26.795827852245665,-32.77417010593243,6.939161866186311,-42.86332702636719,95.26595432604998,49.53590698227438,19.85666598605936,3,-12.208328247070312,1.6300048828125,41.160003662109375,40.5183410644531,27.449996948242188,1,0.10191185553695226,-1.4665099675442426,132.23333740234378,1.1208974596699426,137.56666564941406,1.2557453761280788,148.3733367919922,0.10191185553695226
10092,2020-03-25,150.55332946777344,158.27667236328125,149.0833282470703,150.7566680908203,2766900.0,-0.005198010368394845,-4.8494092290366115,-0.017202940739832306,37.162105629346414,34.061978078043104,-3.376045814493523,16.56007935078415,34.8073808140461,38.41785836080993,31.90713111120135,9.193344116210938,-19.357945939439333,-12.055004119873047,-51.131661616360304,27.02165337661421,-31.593332868116676,7.483324628370582,-41.176793518066404,73.2848774916264,29.863568728783463,19.538328748243632,3,-12.071662902832031,2.4166717529296875,41.73750305175781,41.305007934570284,24.926666259765625,2,0.10414919410949786,-1.21572570178687,151.33999633789062,-1.4665099675442426,132.23333740234378,1.1208974596699426,137.56666564941406,0.10414919410949786
10093,2020-03-26,155.3800048828125,157.7566680908203,151.3333282470703,155.00999450683594,2562900.0,0.03205957272484117,1.5074829567284067,-1.819675821701936,40.70524045786384,34.50610373517763,-10.130245573081595,10.728777049648414,29.434731247465947,33.36707677259517,31.103207320614278,7.203338623046875,-21.4181581424414,-6.241329193115234,-44.98312823328453,32.50046984705406,-25.61222871319987,13.1295703269694,-44.0474634765625,89.6621447580731,44.55192441880365,19.370899520084645,3,-22.003334045410156,-2.595001220703125,37.31999588012695,36.47833251953122,20.899993896484375,3,0.08563943535608032,-4.8494092290366115,150.55332946777344,-1.21572570178687,151.33999633789062,-1.4665099675442426,132.23333740234378,0.08563943535608032
10094,2020-03-27,153.22000122070312,157.163330078125,150.0,150.3333282470703,1990500.0,-0.013901426143849371,-3.031897488308978,7.801600065982102,41.463042411986926,35.9817193123455,-11.22349974058875,12.005531738675188,30.90397785117932,35.24917889361012,29.361005156061378,7.163330078125,-22.69781125372984,-7.449832916259766,-46.026919182779295,31.127253350259764,-26.73837604951953,11.838710217,-40.00969457617187,81.95335342062029,34.19853258488787,19.28854313325977,3,-19.84333038330078,-1.7833328247070312,39.47999954223633,38.6383361816406,24.343338012695312,4,0.11269196227707101,1.5074829567284067,155.3800048828125,-4.8494092290366115,150.55332946777344,-1.21572570178687,151.33999633789062,0.11269196227707101
10095,2020-03-30,160.61000061035156,162.16000366210938,154.29666137695312,157.21665954589844,2259600.0,0.04823129702892803,1.421968849577486,1.1755197403544753,41.949075860295046,37.17815288583711,-16.376795342119976,3.3017894939742405,22.890338638245282,27.667414603755873,28.99244332789463,8.94000244140625,-22.443268148610173,0.8816665649414119,-36.67212906996562,38.435462199848445,-17.895231252512104,19.65856438239493,-45.5970393370703,93.35997683401217,45.3536315271339,18.77689781745352,3,-25.291664123535156,-10.561668395996094,32.09000015258789,31.24833679199216,14.063339233398438,0,0.05582877474517933,-3.031897488308978,153.22000122070312,1.5074829567284067,155.3800048828125,-4.8494092290366115,150.55332946777344,0.05582877474517933
10096,2020-03-31,153.17333984375,160.5833282470703,152.51666259765625,158.8300018310547,3840600.0,-0.04630260094851313,-1.3146762057589205,-1.6669889291592097,42.32813465309456,38.33753518044313,-7.705116033778609,9.075705991710578,29.50210764606601,34.89953310785853,29.540861729175827,8.093338012695312,-23.368254330167872,-5.2039947509765625,-41.583612778854416,31.17562327690129,-23.393803764915504,12.985814262962379,-35.331556027139044,31.27715162200858,-18.225785585799194,18.189809013938927,3,-7.410003662109375,-3.1250076293945312,38.539161682128906,38.68499755859372,23.013320922851562,1,0.17265834446396067,1.421968849577486,160.61000061035156,-3.031897488308978,153.22000122070312,1.5074829567284067,155.3800048828125,0.17265834446396067
10097,2020-04-01,141.66000366210938,148.17333984375,140.46665954589844,146.6366729736328,3430500.0,-0.07516540537266614,-1.0932516863013273,0.8797890562831285,42.64765660478239,38.59055268595315,5.547497773620279,17.556485551725757,40.05491047772654,46.084320597718886,31.581346202990947,12.706680297851562,-20.651649550158822,-14.22066421508788,-47.743675208442255,19.302346778266497,-30.982169711765067,2.5408412815893087,-21.159126654768514,5.500968913866899,-46.31816148716972,16.761505496677184,4,4.548332214355469,8.388328552246094,49.40999984741211,50.040000915527344,41.56666564941406,2,0.2621063720468815,-1.3146762057589205,153.17333984375,1.421968849577486,160.61000061035156,-3.031897488308978,153.22000122070312,0.2621063720468815
10098,2020-04-02,145.6366729736328,146.6566619873047,137.336669921875,140.06666564941406,3257700.0,0.028071927211075653,1.4494113023531865,-1.119223917755886,41.94289841641587,39.518531172744304,1.2759930417439023,11.04843148392979,35.14550997321081,41.82965460796197,33.79165990103459,9.319992065429688,-18.352240126445963,-8.277328491210938,-39.12298107392024,22.568324091498354,-23.70015478256559,7.1454978001437155,-22.636248367005834,33.4362948128314,-18.618036276358346,15.422826291354648,4,0.5716629028320312,4.411659240722656,45.19999313354492,45.829994201660156,40.64332580566406,3,0.20491626281046194,-1.0932516863013273,141.66000366210938,-1.3146762057589205,153.17333984375,1.421968849577486,160.61000061035156,0.20491626281046194
10099,2020-04-03,140.00999450683594,147.52999877929688,138.74667358398438,145.0,2051400.0,-0.0386350384962143,-1.3370326687792193,-0.8958705442750852,52.24451097246147,41.783792702423796,8.14191523283273,14.228813440579756,39.71605071939604,47.079512129028785,35.24823207207785,8.7833251953125,-15.75952473181124,-11.887840270996094,-40.664475036827014,16.888794494834812,-26.276157653911554,2.5004771119193663,-14.659995156880015,10.769401938257534,-45.83783665991636,14.388317382915453,4,9.73834228515625,10.038337707519531,46.83500289916992,47.465003967285156,44.47666931152344,4,0.2590529654701905,1.4494113023531865,145.6366729736328,-1.0932516863013273,141.66000366210938,-1.3146762057589205,153.17333984375,0.2590529654701905
10100,2020-04-06,152.8733367919922,154.32666015625,146.0366668701172,147.59666442871094,2193300.0,0.09187445746616474,1.0260711315639324,-1.0574482073235991,55.70303833984995,44.01618926067738,-1.6603513227462656,-0.4573521532901452,25.942536725416744,33.92064848117252,35.54303926198903,14.316665649414062,-14.855014410569993,2.1178352355956918,-24.402494013334916,28.6381644845263,-11.142329388869598,15.377999860060982,-25.31473718330706,66.83397954568876,6.237324591507495,13.2601646244653,4,-3.125,-2.8250045776367188,29.433330535888672,30.063331604003906,29.899993896484375,0,0.16150627022029895,-1.3370326687792193,140.00999450683594,1.4494113023531865,145.6366729736328,-1.0932516863013273,141.66000366210938,0.16150627022029895
10101,2020-04-07,154.4499969482422,161.6566619873047,154.00999450683594,158.45333862304688,2435700.0,0.010313506523346838,-2.131732466761448,-0.7586868009207315,59.37916372937281,46.484751271791424,-3.07257924645927,-4.43154897523965,23.568844876893593,32.012960704962495,36.03334195239222,8.7833251953125,-11.865767849350817,5.072328948974615,-17.122277943149157,27.266935841098373,-6.024974497087271,16.1696323950365,-24.815313096351616,70.36732158598599,7.1236997628321745,11.097303446061881,4,-4.70166015625,-4.401664733886719,27.856670379638672,28.486671447753906,27.40000915527341,1,0.13093780055097626,1.0260711315639324,152.8733367919922,-1.3370326687792193,140.00999450683594,1.4494113023531865,145.6366729736328,0.13093780055097626
10102,2020-04-08,162.77000427246094,163.99000549316406,154.01666259765625,156.75,1770900.0,0.053868614364601664,1.357762406774464,-1.503744811577852,57.07638232834955,48.30376703517872,-10.591186404746907,-14.321455084890829,14.45919448091658,23.393639663656245,36.22253171221471,9.973342895507812,-7.634457287109427,13.922836303710938,-6.273393782442781,34.119066389864656,3.824721260634078,24.020951346787797,-31.183801231957233,95.42270716008503,31.242678353770387,10.098115043076852,4,-12.106666564941406,-12.721672058105469,19.281661987304688,20.166664123535156,26.69000244140625,2,0.08242708202969928,-2.131732466761448,154.4499969482422,1.0260711315639324,152.8733367919922,-1.3370326687792193,140.00999450683594,0.08242708202969928
10103,2020-04-09,164.0500030517578,172.72332763671875,162.5500030517578,166.0833282470703,3194100.0,0.007863849270128842,-3.0423871656197705,-0.3377614206378778,64.36241290840658,50.848141534780915,-11.747373814156475,-16.181418527599078,12.396635008996043,21.798985610650107,35.160358424431266,10.173324584960938,-5.05044485504817,15.044335174560558,-5.5944183933845295,35.683088742505646,4.724958390588029,25.363711958533088,-29.87149581504127,74.47269359867138,10.126337899321243,10.319376783972542,4,-9.020004272460938,-15.471672058105469,17.327495574951172,18.88666534423828,26.699996948242188,3,0.11689525085662678,1.357762406774464,162.77000427246094,-2.131732466761448,154.4499969482422,1.0260711315639324,152.8733367919922,0.11689525085662678
10104,2020-04-13,163.06666564941406,164.1366729736328,157.6266632080078,160.77000427246094,2571900.0,-0.005994132179525158,1.934633824227375,-1.129510115867203,67.54950955520997,53.69263416754924,-10.303973106128865,-16.299717895077322,12.79938438675697,22.462374500384044,33.9817396066184,6.510009765625,-2.655935284204645,14.229830932617176,-5.8561461194681215,34.315807984702474,4.186842406574527,24.272819458659825,-25.0336763726973,63.814648555093754,-1.7454416365591356,10.042988526042643,4,-8.036666870117188,-17.751663208007812,17.61666488647461,19.87000274658203,24.846664428710938,0,0.14235486472624892,-3.0423871656197705,164.0500030517578,1.357762406774464,162.77000427246094,-2.131732466761448,154.4499969482422,0.14235486472624892
10105,2020-04-14,168.1300048828125,170.21665954589844,163.336669921875,166.6666717529297,2263200.0,0.03105073138788761,1.441165881165015,0.6371566764553463,61.37482431486415,55.808933018856976,-15.855830673519193,-19.79686635431017,7.330307691807121,17.140888317947343,31.495569173850726,7.149993896484375,-0.9745645509698875,17.65450363159181,-3.136070544793597,38.44507780797721,7.259216543399106,28.04979071978451,-26.627981770095545,75.45427785619175,13.087838756676106,10.395287088192708,4,-13.100006103515625,-22.81500244140625,12.085826873779297,14.806663513183594,20.080001831054688,1,0.09728578160065804,1.934633824227375,163.06666564941406,-3.0423871656197705,164.0500030517578,1.357762406774464,162.77000427246094,0.09728578160065804
10106,2020-04-15,164.22666931152344,166.66000366210938,161.94667053222656,163.586669921875,1869900.0,-0.02321617473341364,-1.4047629242392985,0.43735727468952357,58.88802134166178,57.613417989621354,-11.420702008448131,-14.751775752734545,10.58161511669212,20.77076450010071,28.526926877274008,6.1833343505859375,0.7154088408208565,12.546167755126959,-8.510815278344467,33.603150788598384,2.017676238391232,23.074659271862686,-19.60251574640631,54.57951319782048,-6.141199188550502,10.52849151673572,4,-9.196670532226562,-18.911666870117188,15.98916244506836,18.709999084472656,25.773330688476562,2,0.1129333101298653,1.441165881165015,168.1300048828125,1.934633824227375,163.06666564941406,-3.0423871656197705,164.0500030517578,0.1129333101298653
10107,2020-04-16,161.67666625976562,167.3300018310547,158.6999969482422,166.56333923339844,2226000.0,-0.015527338296806636,1.6884758081575126,-7.635433803018382,54.21783022624672,58.97729930182478,-6.406444530659371,-10.58739179638809,12.306919267241312,23.073240940061908,24.90841002903561,8.6300048828125,1.777466986448104,8.626664733886713,-11.19358413117456,28.446913598947987,-1.2834596986439237,18.53678916641735,-14.242595287488342,26.82713834491472,-28.983796767723913,9.910124432530637,4,-5.9416656494140625,-18.330001831054688,18.539165496826172,21.26000213623047,30.75666809082034,3,0.12477582764687578,-1.4047629242392985,164.22666931152344,1.441165881165015,168.1300048828125,1.934633824227375,163.06666564941406,0.12477582764687578
10108,2020-04-17,172.25,172.68666076660156,165.84666442871094,165.84666442871094,1824300.0,0.06539801929887767,-1.1363854078050943,-1.3103671159989134,61.45602847146644,60.000801246158666,-14.312821834680449,-20.322157058630523,1.0634252665919348,12.351055999878724,22.50182896285007,11.009994506835938,3.6471003021017054,18.006165313720714,-3.4378364493645392,39.45016707680597,7.284164432178073,28.728166195263356,-22.28700336127858,97.10052564814401,42.75419808595831,10.72200088154263,4,-12.870002746582031,-31.650001525878906,7.965831756591797,10.686668395996094,22.126663208007812,4,0.09991295624886609,1.6884758081575126,161.67666625976562,-1.4047629242392985,164.22666931152344,1.441165881165015,168.1300048828125,0.09991295624886609
10109,2020-04-20,165.2899932861328,171.6366729736328,164.30999755859375,168.94000244140625,1747200.0,-0.04040642504422165,-1.6120052113790844,-0.570016847412957,52.83200960882167,59.68179805382219,-3.788093487750416,-11.782806456882895,7.264381662709411,19.086856965156528,20.260773923912485,7.94000244140625,6.326879620647446,9.659992218017578,-10.806798665796947,30.126783101832103,-0.5734032238896987,19.893387659924855,-13.050963547611673,47.11628465138605,-2.2002713282769477,10.233395441907268,4,-1.9233322143554688,-24.68999481201172,10.482501983642578,13.203338623046875,28.996673583984375,0,0.15403235372992885,-1.1363854078050943,172.25,1.6884758081575126,161.67666625976562,-1.4047629242392985,164.22666931152344,0.15403235372992885
10110,2020-04-21,161.63333129882812,164.29666137695312,159.8733367919922,162.79666137695312,984600.0,-0.022122706369614664,1.1248973787603354,0.31871976990639905,55.364834774383056,59.23576150326777,1.3877913001234958,-6.124651925736998,10.204327055017131,22.468203726069532,17.809443660077275,5.416656494140625,8.932011328000044,4.533330535888666,-12.848713340374587,21.91537441215192,-4.1576914022429605,13.224352474020293,-7.345871770487236,20.97236616737397,-29.360922477483513,8.691021938131621,4,1.736663818359375,-21.03333282470703,12.78249740600586,15.503334045410156,35.03666687011719,1,0.16259021928286765,-1.6120052113790844,165.2899932861328,-1.1363854078050943,172.25,1.6884758081575126,161.67666625976562,0.16259021928286765
10111,2020-04-22,166.76333618164062,168.45333862304688,164.88999938964844,164.88999938964844,1117200.0,0.031738533392769996,-2.8042697379674353,-1.6103226652675762,67.32139247329943,60.37409596381775,-2.024814010464411,-10.58250441745139,4.405341325314737,17.051757814740114,16.36511271447904,6.82000732421875,10.720983768878568,8.892168426513678,-8.78000306066724,26.564339913694596,0.056082682923204175,17.72825417010415,-10.632289842461944,57.65019691696759,1.5779300286131814,8.836085743590466,4,-1.5883407592773438,-26.16333770751953,-1.9191703796386719,0.801666259765625,31.186660766601562,2,0.12860542984620182,1.1248973787603354,161.63333129882812,-1.6120052113790844,165.2899932861328,-1.1363854078050943,172.25,0.12860542984620182
10112,2020-04-23,166.23333740234375,169.55667114257812,165.8766632080078,166.81333923339844,915300.0,-0.0031781492948761425,-4.6906596194004315,-0.30960894673823625,64.92150590339014,60.43621740770482,-1.0637411894078923,-9.294080211238253,4.195256749979421,17.301673528693073,15.266577912792586,3.6800079345703125,11.194704586498517,7.578169250488287,-10.118299654864984,25.274638155841558,-1.2700652021883343,16.426403703164908,-8.443062933411056,49.6358370626889,-8.915565884075484,8.84823445267663,4,-1.0766754150390625,-25.633338928222656,-6.747505187988281,-3.291667938232422,27.919998168945284,3,0.14297169851154745,-2.8042697379674353,166.76333618164062,1.1248973787603354,161.63333129882812,-1.6120052113790844,165.2899932861328,0.14297169851154745
10113,2020-04-24,168.68666076660156,168.913330078125,164.8633270263672,167.19667053222656,807300.0,0.01475831143496742,3.1681087956783243,-2.5689405698350476,71.77643211876406,60.90587547032194,-3.1180879558678214,-11.277596278557127,0.981786199346999,14.588897458290091,14.122758932492285,4.0500030517578125,11.23868331246939,9.366159820556646,-8.80602598639615,27.538345627509443,0.2800669170802337,18.45225272403306,-9.403080980890252,74.92197654237394,9.899895922151543,9.086092903476402,4,-2.9933319091796875,-17.64166259765625,-19.544158935546875,-14.456657409667969,30.350006103515625,4,0.14077386721669005,-4.6906596194004315,166.23333740234375,-2.8042697379674353,166.76333618164062,1.1248973787603354,161.63333129882812,0.14077386721669005
10114,2020-04-27,170.48666381835938,171.6133270263672,165.76333618164062,167.98666381835938,1401000.0,0.010670689926385757,1.4614303048980142,1.6778633458954613,66.07641704337779,61.428274662379,-4.196146708775132,-12.350937642853637,-1.5690365839406866,12.581450328366572,12.88135439523077,5.8499908447265625,11.111881602297956,10.30282974243164,-8.284912768161774,28.890572253025056,1.0089584871349473,19.596700997728334,-9.859109247547309,90.40320148896791,24.55237824757124,9.293871255296704,4,-4.7933349609375,-18.996665954589844,-21.344161987304688,-16.25666046142578,27.566665649414062,0,0.14012825903556547,3.1681087956783243,168.68666076660156,-4.6906596194004315,166.23333740234375,-2.8042697379674353,166.76333618164062,0.14012825903556547
10115,2020-04-28,169.57666015625,173.2933349609375,168.35333251953125,173.0,1564500.0,-0.005337682383643294,1.4638356164383561,-1.3693359375,63.97682928445485,61.99369776713379,-3.418887142557196,-11.314849333742103,-1.4970518683933847,13.260219241842037,12.113488469516707,4.94000244140625,10.12282627826707,8.944493103027355,-10.113138770513189,28.0021249765679,-0.5843228337429025,18.473309039797613,-7.739528278847274,55.91137240279546,-8.981155800912425,9.528815936770268,4,-3.5799942016601562,-17.801658630371094,-20.434158325195312,-15.346656799316406,22.143341064453125,1,0.14571584728169018,1.4614303048980142,170.48666381835938,3.1681087956783243,168.68666076660156,-4.6906596194004315,166.23333740234375,0.14571584728169018
10116,2020-04-29,179.6199951171875,186.5433349609375,174.66000366210938,178.6666717529297,2886600.0,0.05922592738696153,-1.6505592719339595,-0.27847757095992015,65.08863822252975,63.20156532227635,-12.347524250447833,-20.316938929861465,-12.239541941641221,3.076831416375285,11.57819567728564,16.9666748046875,9.179765473817412,17.665495300292974,-2.8289227457502477,38.1599133463362,7.418286277271363,27.912704323314586,-16.408118869760614,68.06578731592509,6.744507813446056,10.247209023021615,4,-6.411659240722656,-17.67999267578125,-31.46166229248047,-25.389991760253906,15.476669311523409,2,0.09492263397866174,1.4638356164383561,169.57666015625,1.4614303048980142,170.48666381835938,3.1681087956783243,168.68666076660156,0.09492263397866174
10117,2020-04-30,178.7899932861328,181.2066650390625,174.5433349609375,175.9566650390625,2059200.0,-0.004620876592904777,-1.3545384206851372,2.9720537157674025,63.30643761594922,63.40716633832999,-9.87295726106342,-17.457690574357798,-12.210878419226276,3.7541984697480473,10.287850500614274,6.663330078125,8.715981193833613,14.978993988037104,-4.475330505750861,34.43331848182507,5.251831741143121,24.706156234931086,-12.311712818814442,64.2373669871152,4.3904721811981915,9.727162246893982,4,-5.581657409667969,-16.849990844726562,-32.739158630371094,-24.55998992919922,12.876678466796875,3,0.10716485475474014,-1.6505592719339595,179.6199951171875,1.4638356164383561,169.57666015625,1.4614303048980142,170.48666381835938,0.10716485475474014
10118,2020-05-01,175.47999572753906,176.5833282470703,173.35667419433594,175.2133331298828,1241100.0,-0.018513326712286893,1.6091602299928436,0.09411637989067506,60.75429725072192,64.28742052076336,-6.768367793803435,-12.434809507739175,-9.703795659757589,6.858616959682138,8.710394501007901,5.433319091796875,8.680263901641496,10.176830291748047,-7.940124063906893,28.293784647402987,1.1183531139205911,19.235307469575503,-6.192607631114015,46.75967332384616,-12.065440428078674,9.05847717782747,5,-2.2716598510742188,-13.539993286132812,-29.754161834716797,-21.24999237060547,18.443344116210938,4,0.10641292625025667,-1.3545384206851372,178.7899932861328,-1.6505592719339595,179.6199951171875,1.4638356164383561,169.57666015625,0.10641292625025667
10119,2020-05-04,176.27999877929688,176.6233367919922,172.32000732421875,174.73666381835938,1184400.0,0.004558941595826926,2.8594692978254623,5.787594415197986,57.62394016386422,64.53843223070571,-6.532453315651821,-10.939085110671613,-11.1985599525471,5.866084758286604,7.097947262606096,4.3033294677734375,9.380527216371007,9.163333129882801,-5.156582195923534,23.483248455689136,2.0033754669796338,16.32329079278597,-4.5767781218400785,43.57704890529318,-12.601598077610198,7.159957662903174,5,-0.5766677856445312,-14.339996337890625,-33.199161529541016,-22.04999542236328,17.37333679199216,0,0.12909387479240753,1.6091602299928436,175.47999572753906,-1.3545384206851372,178.7899932861328,-1.6505592719339595,179.6199951171875,0.12909387479240753
10120,2020-05-05,177.56333923339844,179.913330078125,176.50999450683594,177.98666381835938,1121700.0,0.007280125158772632,-1.6903689229043406,-0.2742920983943684,63.118891833443605,64.07148771516617,-5.943511264402588,-10.833300920982651,-13.109019148225116,4.426167078243054,6.197197150053678,3.633331298828125,8.564000051739583,9.212173461914062,-4.163496846590277,22.587843770418402,2.524338307661907,15.900008616166218,-5.2433319091796875,36.86431222777694,-18.71040321407024,6.687835154252169,5,-1.8600082397460938,-15.623336791992188,-35.15666961669922,-23.333335876464844,4.543334960937528,1,0.11539538692411,2.8594692978254623,176.27999877929688,1.6091602299928436,175.47999572753906,-1.3545384206851372,178.7899932861328,0.11539538692411
10121,2020-05-06,174.67333984375,178.86666870117188,174.47999572753906,178.3333282470703,1025700.0,-0.016275878805419808,-1.1680373148116725,8.645820567350322,62.699501830636734,63.824598373749126,-2.026599626641115,-6.693727297109547,-10.719210202575795,7.116498661333026,5.853371889166802,4.3866729736328125,9.104417460229598,5.31100692749024,-6.619439328890564,17.241453183871045,-0.6542162007001764,11.276230055680657,-2.35333251953125,26.481637923337388,-31.377432753140887,5.965223128190403,5,1.0299911499023438,-12.73333740234375,-31.990005493164062,-20.443336486816406,7.8666534423828125,2,0.09759166105257866,-1.6903689229043406,177.56333923339844,2.8594692978254623,176.27999877929688,1.6091602299928436,175.47999572753906,0.09759166105257866
10122,2020-05-07,176.18666076660156,177.76666259765625,175.40333557128906,176.586669921875,1172700.0,0.00866372008576266,-1.4033921186776013,0.1092924652194396,54.67425873847393,61.92435688705022,-2.212200234530968,-7.536784023483847,-12.721688335109917,5.40325716783525,5.702123411722501,3.09332275390625,9.80836648559557,6.153495025634754,-5.724890231451411,18.03188028272092,0.21430239709167154,12.092687654177837,-1.8753875732421932,50.921758072165204,-1.892007874496663,5.939192628543085,5,-0.0333251953125,-14.246658325195312,-28.280826568603516,-21.95665740966797,13.816665649414034,3,0.10732937204116633,-1.1680373148116725,174.67333984375,-1.6903689229043406,177.56333923339844,2.8594692978254623,176.27999877929688,0.10732937204116633
10123,2020-05-08,183.22666931152344,184.52667236328125,178.23333740234375,179.68666076660156,1477200.0,0.03995767054265209,1.0499413507226785,-8.849818806027084,71.25702179124212,62.49997963681293,-7.792247225999489,-13.77259025768791,-19.907797937472367,-1.773387669928752,6.500534510261116,8.340011596679688,9.345731012323029,12.234670257568354,-0.6624060880608909,25.1317466031976,5.786132084753746,18.68320843038296,-8.746673583984375,89.35005550166505,34.33609114258638,6.4485381728146205,5,-5.7783355712890625,-21.286666870117188,-35.09833526611328,-28.996665954589844,8.893325805664062,4,0.04606317668230098,-1.4033921186776013,176.18666076660156,-1.1680373148116725,174.67333984375,-1.6903689229043406,177.56333923339844,0.04606317668230098
10124,2020-05-11,186.27999877929688,187.92333984375,180.93333435058597,181.07000732421875,2395800.0,0.016664219675259995,-1.549544184596906,1.4717454460814317,79.63289381762252,64.23954236272044,-9.353295273502539,-15.808159278803714,-22.982238118671603,-4.985732568344076,7.064855274810814,6.990005493164034,9.34133305174322,14.127333068847662,0.10435695228002828,28.150309185415296,7.115845010563845,21.13882112713148,-10.876663208007812,87.7758015398009,27.280324044316707,7.011488058283817,5,-6.1583251953125,-22.944992065429688,-38.15166473388672,-32.04999542236328,7.720001220703125,0,0.04103146400333024,1.0499413507226785,183.22666931152344,-1.4033921186776013,176.18666076660156,-1.1680373148116725,174.67333984375,0.04103146400333024
10125,2020-05-12,184.48666381835938,187.9199981689453,184.48666381835938,185.69667053222656,1867800.0,-0.009627093475892856,-4.674901322841397,-0.232247350941009,73.16774854473039,65.1372212874094,-5.836307636462834,-13.414355356227361,-21.463078568675513,-3.3561639108234544,8.15754313039318,3.4333343505859375,8.67388530830371,11.516165161132818,-3.3985187065948423,26.43084902886048,4.058823227268988,18.97350709499665,-7.080127563476566,74.43585468256788,13.019473191401637,7.457341933863835,5,-4.364990234375,-17.50666046142578,-34.58832931518555,-30.25666046142578,9.413330078125028,1,0.04968744928877311,-1.549544184596906,186.27999877929688,1.0499413507226785,183.22666931152344,-1.4033921186776013,176.18666076660156,0.04968744928877311
10126,2020-05-13,182.77333068847656,184.8999938964844,179.89999389648438,183.47999572753903,1466700.0,-0.009287029720314699,1.8195530774327044,0.5840174529312872,70.97209576431246,65.98896108167199,-4.055067947094699,-10.793709546746925,-20.073768510992693,-1.7887897685871224,8.97761080344958,5.000000000000028,8.563914070750315,8.875498962402332,-6.056410052556373,23.807407977361038,1.4095444549229796,16.341453469881685,-3.684105859374995,58.865755608395254,-3.8738648422557773,7.465954507479348,5,-2.6516571044921875,-11.806663513183594,-32.874996185302734,-28.54332733154297,12.116668701171875,2,-0.003647449502777067,-4.674901322841397,184.48666381835938,-1.549544184596906,186.27999877929688,1.0499413507226785,183.22666931152344,-0.003647449502777067
10127,2020-05-14,181.8500061035156,181.8733367919922,176.06333923339844,180.10667419433594,1631100.0,-0.005051746781015387,5.491641732518391,-2.4669847987563207,67.36436271176747,66.72341279956593,-2.963697508918955,-8.729103712353577,-19.859389360082446,-1.0461644600460147,9.408428628050856,6.709991455078125,8.71914098454161,6.9435073852538665,-7.217975345613041,21.104990116120774,-0.13723398017958743,14.02424875068732,6.073333740234403,48.79145507856451,-11.894651480837126,7.08074136543345,5,-1.7283325195312216,-10.880004882812472,-31.95167160034177,-27.620002746582003,12.306655883789091,3,0.0037942653805820292,1.8195530774327044,182.77333068847656,-4.674901322841397,184.48666381835938,-1.549544184596906,186.27999877929688,0.0037942653805820292
10128,2020-05-15,189.4600067138672,189.4600067138672,179.76666259765625,180.163330078125,2658900.0,0.04184767860837857,1.0853353291742371,5.332706059465649,71.70200890324861,68.28764265949754,-9.36714305881219,-15.793401704008318,-27.89100084268341,-8.81110614374768,10.448846085126352,9.693344116210938,8.237461028211499,13.693007659912098,-1.8161710171946481,29.202186337018844,5.938418321358711,21.447596998465485,-13.39666748046875,100.0,41.293608769891414,7.754589338553378,5,-7.4900054931640625,-15.916671752929688,-39.10417175292969,-35.55500793457031,2.6499938964844034,4,0.002867727662276387,5.491641732518391,181.8500061035156,1.8195530774327044,182.77333068847656,-4.674901322841397,184.48666381835938,0.002867727662276387
10129,2020-05-18,190.75,195.3733367919922,190.6333312988281,193.3333282470703,1856700.0,0.006808789403671023,-2.3656855893776645,-0.2778765303225023,74.00968958715434,69.49773129879873,-9.37454519428951,-15.893041295937792,-29.446831171751853,-10.262247192900247,11.696996245654878,5.913330078125,7.99226028938449,13.710000610351557,-2.348127554663307,29.76812877536642,5.680936527844125,21.73906469285899,-14.686660766601562,76.05728960885025,16.29520441108977,8.029064082507432,5,-5.823333740234375,-14.25,-38.94583511352539,-36.845001220703125,-1.8666687011719034,0,0.007182150024574119,1.0853353291742371,189.4600067138672,5.491641732518391,181.8500061035156,1.8195530774327044,182.77333068847656,0.007182150024574119
10130,2020-05-19,187.913330078125,191.8833312988281,187.5033264160156,190.3000030517578,1665000.0,-0.01487113982634336,-1.731800164641903,0.9238752281439566,61.24164599711093,69.33574731729585,-5.492979399118838,-11.580320706414795,-26.765717556412454,-7.593572709398529,12.498061245390835,4.3800048828125,8.111181745020446,9.55933074951173,-5.457736821737683,24.576398320761143,2.0507969638870236,17.067864535136437,-11.077590942382812,61.36712761754247,2.5457128550293717,7.508533785624707,5,-2.524993896484375,-10.876663208007812,-37.74082946777344,-34.008331298828125,3.15667724609375,1,0.032390836346439356,-2.3656855893776645,190.75,1.0853353291742371,189.4600067138672,5.491641732518391,181.8500061035156,0.032390836346439356
10131,2020-05-20,188.2100067138672,191.8699951171875,188.10333251953125,190.26666259765625,1890000.0,0.0015787950520531613,-2.31863921434189,0.8617250484294784,62.95618967349603,70.25596186563165,-4.0985545161559855,-10.73845041557712,-27.420379394861158,-8.060673478092042,13.716026577600276,3.9566650390625,8.504395538165937,8.783673858642572,-5.805312168192785,23.37265988547793,1.4891808452248938,16.07816687206025,-10.632763671875011,62.903516396681155,4.5702557469934675,7.294493013417674,5,-2.491668701171875,-11.17333984375,-38.037506103515625,-35.24000549316406,-2.366668701171875,2,0.030232118270244968,-1.731800164641903,187.913330078125,-2.3656855893776645,190.75,1.0853353291742371,189.4600067138672,0.030232118270244968
10132,2020-05-21,190.0,190.4166717529297,187.6666717529297,188.60667419433597,1605300.0,0.009510616982518538,1.47005694628136,-0.6774715287309281,70.84211443918244,70.20986104873613,-4.160597560531755,-11.232507683865265,-29.2768331968648,-10.012891347968662,15.024017137298742,2.75,8.586362967288522,9.385334014892578,-4.5354004897036475,23.306068519488804,2.4249667625944653,16.34570126719069,-11.71091320800781,65.57026356107114,5.53454436984142,6.960367252298119,5,-4.2816619873046875,-12.963333129882812,-39.82749938964844,-37.029998779296875,-1.3333282470703125,3,0.02573683889288647,-2.31863921434189,188.2100067138672,-1.731800164641903,187.913330078125,-2.3656855893776645,190.75,0.02573683889288647
10133,2020-05-22,192.43333435058597,192.44332885742188,189.31333923339844,190.56333923339844,837600.0,0.012807022897820763,2.3121861426426182,1.3421090096700838,72.14808783206178,69.37821593922938,-5.75592367147226,-12.433031823116579,-31.346748763697235,-12.580246403225061,16.427769643804425,3.1299896240234375,9.044585924112852,10.631334686279331,-3.054585251461276,24.317254624019938,3.7883747174090274,17.474294655149635,-13.46087755859378,62.642966134064395,0.5036347610342347,6.842959968870301,5,-6.714996337890653,-14.809997558593778,-42.892501831054716,-39.46333312988284,0.18333435058590908,4,0.008955452767757333,1.47005694628136,190.0,-2.31863921434189,188.2100067138672,-1.731800164641903,187.913330078125,0.008955452767757333
10134,2020-05-26,194.3766632080078,195.29666137695312,193.1233367919922,195.0,1377900.0,0.010098712179883451,2.5726092682009156,-0.33333605326717947,72.64320225947459,69.3199330186454,-7.18560218832809,-13.170049592864416,-33.07593427753943,-14.673203742890337,17.87553135141581,2.863327026367159,10.113385494873228,11.380163574218756,-2.317663037593263,25.077990186030775,4.5312502683127605,18.22907688012475,-14.748171216015635,88.19506445499118,21.914347414842524,6.848913305906008,5,-8.6583251953125,-16.753326416015625,-44.38666534423828,-41.40666198730469,-1.8566589355469034,1,-0.011661186894800224,2.3121861426426182,192.43333435058597,1.47005694628136,190.0,-2.31863921434189,188.2100067138672,-0.011661186894800224
10135,2020-05-27,194.2866668701172,195.1666717529297,190.8500061035156,195.0,1355100.0,-0.0004629997058562818,7.248327137546522,1.1443783505911729,78.56866303851605,70.16399604911246,-6.212606635073541,-11.735615223248232,-31.766256069264216,-14.67265960027953,19.12242639016948,4.316665649414091,9.868386712633708,10.054666900634771,-2.9885101340078677,23.09784393527741,3.5330783833134376,16.576255417956105,-14.028381086125023,86.76283249906507,14.809666947993065,6.521588517321323,5,-8.568328857421875,-16.663330078125,-42.30333709716797,-41.31666564941406,0.03666687011721592,2,-0.027811149670405766,2.5726092682009156,194.3766632080078,2.3121861426426182,192.43333435058597,1.47005694628136,190.0,-0.027811149670405766
10136,2020-05-28,196.6699981689453,198.63999938964844,195.2899932861328,196.6666717529297,1647900.0,0.012267086245405734,-1.4304613034285019,-0.004663201351900575,79.09841466925161,71.46777959994404,-7.1715593352962514,-13.466546515624913,-33.030838311244906,-17.093106512051236,19.433422810188937,4.35333251953125,9.053474737668466,11.585498046874989,-2.384313760958861,25.555309854708838,4.600592142958078,18.5704039507919,-15.807110344633145,82.04736716225311,7.126784507822194,6.984905903916921,5,-7.466667175292969,-14.9183349609375,-44.685001373291016,-43.69999694824219,0.7166748046875,3,-0.028474047373082345,7.248327137546522,194.2866668701172,2.5726092682009156,194.3766632080078,2.3121861426426182,192.43333435058597,-0.028474047373082345
10137,2020-05-29,197.9499969482422,198.76666259765625,195.0733337402344,196.08999633789062,1315500.0,0.006508358118747282,1.1145021162842341,559.1605504587156,75.00850110929105,71.83516762283764,-6.624210638567604,-13.952899877453149,-32.96587881284728,-18.397619336376863,19.761996680868137,3.6933288574218466,8.853001835534059,11.907496643066395,-2.850439345160595,26.665432631293385,4.528528648952914,19.286464637179876,-16.02048243000985,91.36107358284386,17.511184057028686,7.378967994113489,5,-4.81500244140625,-16.13500213623047,-45.0625,-44.97999572753906,-1.703323364257784,4,-0.061160187533179866,-1.4304613034285019,196.6699981689453,7.248327137546522,194.2866668701172,2.5726092682009156,194.3766632080078,-0.061160187533179866
10138,2020-06-01,194.15333557128903,198.30999755859372,193.3466644287109,197.8066711425781,1040700.0,-0.019179901164362523,1.1301911937576334,-1.9641582647645144,63.04397396195403,70.61675477559317,-2.3376132185408665,-9.15492758023069,-28.294771522457438,-14.631565073672164,20.145172906345966,4.9633331298828125,8.812729184918311,7.1771682739257585,-7.122766722027336,21.477103269878853,0.02720077594921122,14.327135771902306,-10.876849206702786,41.72632057761162,-29.107810399918236,7.14996749797655,6,-1.0183410644530966,-12.338340759277315,-41.27500534057614,-41.18333435058591,1.2200012207031534,0,-0.028259436296652063,1.1145021162842341,197.9499969482422,-1.4304613034285019,196.6699981689453,7.248327137546522,194.2866668701172,-0.028259436296652063
10139,2020-06-02,199.0366668701172,199.72666931152344,193.06333923339844,193.4499969482422,1582200.0,0.025151930995463534,-1.095391643154642,-1.5291970345619714,71.8665682740768,71.79730169525604,-6.617797227029712,-12.907759808946565,-31.88049837941722,-19.564893447520035,20.720068965428705,6.663330078125,9.247066174956217,10.922666168212885,-3.415160144821641,25.26049248124741,3.753753011695636,18.091579324730134,-14.52096640688535,92.22678133396136,20.94571575185597,7.168913156517261,6,-5.339996337890625,-16.291664123535156,-40.667503356933594,-46.06666564941406,-5.806671142578153,1,-0.03225535410083369,1.1301911937576334,194.15333557128903,1.1145021162842341,197.9499969482422,-1.4304613034285019,196.6699981689453,-0.03225535410083369
10140,2020-06-03,198.05332946777344,201.1199951171875,197.69667053222656,199.7700042724609,1545900.0,-0.004940483669702123,-1.817559591088338,-0.3072805139186245,73.47880930721104,72.96648165455771,-4.5201839338483865,-10.867857171663445,-29.412293793879712,-18.618352175485825,21.09262250809094,3.4233245849609375,8.785683508215897,8.91482925415039,-5.174769858377715,23.004428366678496,1.8700296978863378,15.959628810414443,-12.016532119712451,61.936246332866794,-10.464373816878187,7.044799556264048,6,-3.6599960327148438,-13.316665649414062,-39.461666107177734,-45.08332824707031,-3.453323364257841,2,-0.027938561851912125,-1.095391643154642,199.0366668701172,1.1301911937576334,194.15333557128903,1.1145021162842341,197.9499969482422,-0.027938561851912125
10141,2020-06-04,191.72000122070312,197.6666717529297,190.6100006103516,196.85667419433597,1907700.0,-0.03197789334867429,1.088802068630653,2.992222498755666,63.00395241024652,72.09557476245371,2.6411413137108752,-3.3644524906746938,-22.253036409720522,-12.366792248663756,21.33707156458491,7.443328857421847,7.935101218206256,1.7291679382324219,-10.632476175627545,14.090812052092389,-4.451654118697576,7.9099899951624195,-3.8732201403469446,10.561381451051831,-62.14775900870693,6.180822056929989,6,3.4966659545898438,-5.0,-32.83416748046875,-38.75,0.2933349609375,3,0.013578825907341718,-1.817559591088338,198.05332946777344,-1.095391643154642,199.0366668701172,1.1301911937576334,194.15333557128903,0.013578825907341718
10142,2020-06-05,195.0966644287109,196.98333740234372,188.77999877929688,194.3466644287109,2654400.0,0.017612472285146064,2.627110868230535,-0.14600890573525704,58.358865234104485,70.56343891823623,0.070927848958803,-5.53560065980713,-24.722143985034933,-15.84777362994734,21.50160700043258,8.203338623046847,8.189760264322103,4.160330963134726,-6.536285182664386,14.856947108933838,-1.1879771097648302,9.508639036034282,6.023330688476591,51.188553679050706,-17.322086460869194,5.348308072899552,6,-0.14666748046872158,-8.376663208007784,-27.522495269775362,-42.126663208007784,0.47000122070318184,4,0.01173781495253956,1.088802068630653,191.72000122070312,-1.817559591088338,198.05332946777344,-1.095391643154642,199.0366668701172,0.01173781495253956
10143,2020-06-08,191.6666717529297,194.7566680908203,190.1666717529297,194.47666931152344,2092500.0,-0.01758099086842435,1.7240373818234507,-3.7466634114583335,51.2782453388462,68.18955481594419,3.778033380304379,-1.5187511416903874,-20.561342641193676,-12.541027862561776,21.07155906027749,4.929992675781222,8.31569041427403,0.3083381652832031,-9.754792834301895,10.371469164868302,-4.723227334509346,5.339903665075752,9.20652343750001,23.392818722069855,-42.338883909476,5.031565499792553,6,3.2833251953125,-4.9466705322265625,-24.09250259399414,-38.69667053222656,7.4799957275390625,0,0.023895661093122245,2.627110868230535,195.0966644287109,1.088802068630653,191.72000122070312,-1.817559591088338,198.05332946777344,0.023895661093122245
10144,2020-06-09,193.92333984375,195.2933349609375,190.0833282470703,190.23666381835938,1523700.0,0.01177392016140022,-1.6093432375013375,-1.3119854905623494,58.5183983667043,65.96174763018733,1.62073673894389,-3.3449358819158306,-21.976277664336294,-14.962774416707418,20.36350642777513,5.2100067138671875,8.076906454079477,2.1828392028808707,-7.646066778239884,12.011745184001626,-2.731613787679521,7.0972921934412625,6.707991418457027,41.680247899751954,-23.58719708913909,4.914452990560383,6,1.0266571044921875,-7.203338623046875,-26.349170684814453,-40.953338623046875,5.666656494140625,1,0.007477165716156087,1.7240373818234507,191.6666717529297,2.627110868230535,195.0966644287109,1.088802068630653,191.72000122070312,0.007477165716156087
10145,2020-06-10,193.65333557128903,195.25999450683597,192.45333862304688,194.3466644287109,1123200.0,-0.001392324785033705,1.2275143808658016,-0.18806340797152435,57.72104052478154,63.586483836357324,2.0019854574712213,-2.4801337922517632,-21.088561302244813,-14.863329969483544,19.61718975119195,2.806655883789091,7.5560089862872815,1.4545013427733977,-7.787559386696785,10.69656207224358,-3.1665290219616793,6.075531707508475,6.7409690412598025,54.83870967741904,-10.284603829872943,4.621030364735089,6,1.2966613769531534,-5.853340148925753,-24.831668853759737,-40.86833190917966,9.709991455078153,2,-0.0021860704980946055,-1.6093432375013375,193.92333984375,1.7240373818234507,191.6666717529297,2.627110868230535,195.0966644287109,-0.0021860704980946055
10146,2020-06-11,182.10667419433597,192.05999755859372,181.31333923339844,191.38999938964844,2883300.0,-0.059625419530676904,1.0232200054581286,13.389497777190856,41.23093144559097,59.83342054039065,12.589514036475862,9.501151535295918,-8.805882681492278,-3.606612609228563,19.47674639613693,12.339996337890597,6.53442015178743,-10.05882720947264,-19.44766567395203,-0.6699887449932476,-14.75324644171232,-5.364407977232958,18.05534430154782,5.062763584170388,-57.52530983476357,4.69441923223969,6,9.109992980957003,5.693321228027315,-13.285007476806669,-30.670005798339872,20.58665466308591,3,0.06860447023400873,1.2275143808658016,193.65333557128903,-1.6093432375013375,193.92333984375,1.7240373818234507,191.6666717529297,0.06860447023400873
10147,2020-06-12,182.5399932861328,187.0966644287109,179.72332763671875,186.73333740234372,2205600.0,0.0023794794656148976,1.9972924943477561,0.45170712303909155,38.497886450933464,57.10607748361059,10.885092192852426,9.615148638741971,-8.111808219218773,-4.3227949778765264,19.892704742129425,7.373336791992159,5.285291091049714,-9.66000747680664,-18.893026322231748,-0.4269886313815334,-14.276516899519208,-5.043498054094073,16.86807803925157,18.09032963672927,-42.65293115892092,4.616509422712556,6,7.8816680908203125,5.721672058105469,-13.718326568603516,-32.491661071777344,21.926666259765625,4,0.05189735534096518,1.0232200054581286,182.10667419433597,1.2275143808658016,193.65333557128903,-1.6093432375013375,193.92333984375,0.05189735534096518
10148,2020-06-15,190.0033264160156,190.6666717529297,178.6566619873047,178.6666717529297,2628300.0,0.040886016239652045,-1.1150575529612197,-2.703487800884243,45.493879237453974,54.175778701763605,3.0968384954918804,2.313205959290059,-14.465978350652875,-12.027772214640123,19.446163009664186,12.010009765625,3.903620208886224,-2.2238403320312727,-11.426060621692812,6.978379957630267,-6.824950476862028,2.377269812799483,8.223660288048848,68.20272566933335,10.480346519492933,4.601110144830768,6,-0.11499786376950283,-1.4116592407226278,-20.95665740966794,-39.95499420166013,18.6300048828125,0,0.029280220185290196,1.9972924943477561,182.5399932861328,1.0232200054581286,182.10667419433597,1.2275143808658016,193.65333557128903,0.029280220185290196
10149,2020-06-16,192.1199951171875,196.1133270263672,188.69332885742188,195.47999572753903,1303800.0,0.011140166549176156,2.2074944016252602,-0.29638378430034323,47.85704217338588,51.32891568689414,-0.1163772921403563,0.3208884735908555,-15.244627223393223,-14.395443802912382,18.42072465530636,7.4199981689453125,2.7511415489107662,-0.17567138671876137,-9.351953130641618,9.000610357204096,-4.76381225868019,4.412469485242667,4.541365609536172,77.12431383518059,22.12213754175172,4.588140871961435,6,-3.9583282470703125,-3.5283279418945312,-22.425827026367188,-42.07166290283203,14.046676635742188,1,0.03657439382608341,-1.1150575529612197,190.0033264160156,1.9972924943477561,182.5399932861328,1.0232200054581286,182.10667419433597,0.03657439382608341
10150,2020-06-17,194.0,196.0,192.1866607666016,193.42333984375,1228800.0,0.009785576361615922,-1.5005353051239485,-0.17162501532690733,47.33266769814715,49.58766182999421,-2.9411002846100303,-1.1380883017923793,-16.15186680009046,-16.509019632330563,17.747513019858825,3.8800048828125,2.2996885576410477,1.4000000000000057,-7.565632617930646,10.365632617930657,-3.0828163089653344,5.882816308965346,-15.343338012695312,87.89386734729555,34.81268456322827,4.482816308965327,6,-6.180000305175781,-5.408332824707031,-22.27165985107422,-43.95166778564453,12.67333984375,2,0.02881441411283836,2.2074944016252602,192.1199951171875,-1.1150575529612197,190.0033264160156,1.9972924943477561,182.5399932861328,0.02881441411283836
10151,2020-06-18,193.8999938964844,195.01333618164062,192.51666259765625,192.6666717529297,834900.0,-0.0005154953789463512,-2.2565156385276,2.138733065199033,45.85634876104641,48.19849333298776,-2.793062744772982,-0.6218273586964926,-15.111029402497394,-16.589279719314476,17.03792019110445,2.496673583984375,1.007831841497648,1.0154945373535327,-7.721798124266229,9.752787198973294,-3.3531517934563624,5.384140868163428,-14.896465148925813,87.32098528023512,37.4675161430014,4.368646330809882,6,-6.514999389648466,-5.308326721191435,-20.34915542602542,-43.851661682128935,14.606674194335909,3,0.04880522654856234,-1.5005353051239485,194.0,2.2074944016252602,192.1199951171875,-1.1150575529612197,190.0033264160156,0.04880522654856234
10152,2020-06-19,194.88999938964844,197.25999450683597,192.94667053222656,197.22332763671875,2114100.0,0.005105753090907994,2.584486726729712,-1.8919049327575745,50.79962077722122,48.14531282614054,-4.263856662061329,-1.2929951698284015,-15.39752148772996,-17.79171033570404,16.459422693627403,4.313323974609403,-0.3236910797209589,1.761000061035162,-6.909851698598402,10.431851820668726,-2.5744258187816342,6.096425940851958,-15.54654121704101,87.2603732976373,34.876100744858434,4.335425879816783,6,-6.931671142578125,-6.298332214355469,-19.345829010009766,-44.84166717529297,16.29333496093753,4,0.04003966079435428,-2.2565156385276,193.8999938964844,-1.5005353051239485,194.0,2.2074944016252602,192.1199951171875,0.04003966079435428
10153,2020-06-22,194.1566619873047,198.1499938964844,191.3733367919922,198.1499938964844,1333200.0,-0.0037628272596870183,2.393986404643327,1.7114316917020467,44.178457219079995,46.551986031960055,-3.509199764880691,-0.4468403838048971,-13.99595169932337,-17.2730142316353,15.575740057300354,6.776657104492216,-0.9185049253102022,0.9414962768554744,-7.7344969955638305,9.61748954927478,-3.396500359354178,5.279492913065127,-14.096542361328119,57.77230246937467,9.997076034811002,4.337996636209652,6,-5.753334045410156,-4.268333435058594,-18.610824584960938,-44.10832977294922,21.720001220703125,0,0.05310143599022066,2.584486726729712,194.88999938964844,-2.2565156385276,193.8999938964844,-1.5005353051239485,194.0,0.05310143599022066
10154,2020-06-23,192.1100006103516,196.55999755859372,191.3800048828125,196.55999755859372,1479600.0,-0.010541288442046493,1.3280881924323382,1.1143568953065612,43.08539835356991,44.92580356849209,-1.952094487170541,1.4981103894699572,-11.259362062503357,-15.341388448933827,14.3852883000218,5.179992675781222,-1.5896790441533994,-0.991831970214804,-9.663158063113912,7.679494122684304,-5.327495016664358,3.34383107623475,-10.964488528144557,10.870607838060335,-33.66284876363186,4.335663046449556,6,-3.7066726684570597,-2.221672058105497,-14.353332519531278,-42.06166839599612,23.76666259765622,1,0.08600973731705963,2.393986404643327,194.1566619873047,2.584486726729712,194.88999938964844,-2.2565156385276,193.8999938964844,0.08600973731705963
10155,2020-06-24,188.8833312988281,191.72999572753903,188.6999969482422,191.6566619873047,1248300.0,-0.01679594659971928,1.0753429310480183,0.6232208068304702,46.44260061540341,45.50487792069348,0.5887018612905308,4.531554949237062,-7.529265374980724,-12.186295920452238,13.393822995729238,3.4100036621094034,-1.8255325677224903,-3.948334503173868,-12.799068947871547,4.902399941523811,-8.373701725522693,0.47703271917495726,-6.717550307764412,1.9400466644596208,-44.953644627834315,4.425367222348834,6,-0.48000335693356533,1.0049972534179972,-8.169998168945284,-36.958328247070284,27.089996337890653,2,0.09150272994051556,1.3280881924323382,192.1100006103516,2.393986404643327,194.1566619873047,2.584486726729712,194.88999938964844,0.09150272994051556
10156,2020-06-25,191.07000732421875,191.43333435058597,185.8433380126953,189.2100067138672,985500.0,0.01157686075501907,3.3221821742694777,-0.6706739366062665,44.79491173928465,46.20454739717695,-0.21547508056582387,2.0067160460448576,-9.050889651805448,-14.52793723049308,12.175713812489718,5.589996337890653,-2.528193654450206,-1.481658935546875,-10.174018270773303,7.210700399679553,-5.827838603160103,2.864520732066353,-7.945173558829822,42.47026455341336,-3.7198703090756524,4.34617966761322,6,-2.6666793823242188,-1.1816787719726562,-9.857505798339844,-39.14500427246094,22.643325805664062,3,0.08166290847026869,1.0753429310480183,188.8833312988281,1.3280881924323382,192.1100006103516,2.393986404643327,194.1566619873047,0.08166290847026869
10157,2020-06-26,185.8433380126953,191.2933349609375,185.2866668701172,190.9366607666016,1648500.0,-0.027354734449004936,1.0688852333226468,-2.7383446680394257,42.80655789616538,45.90595613703377,6.178819984949939,6.619252612694254,-3.1239842222070138,-9.552387031307887,10.955168797080864,6.0066680908203125,-3.3612374071247757,-6.102995300292974,-14.898058634250305,2.6920680336643557,-10.50052696727164,-1.7054636333143094,-1.8169946394406509,4.327582914101941,-42.897837311595,4.397531666978666,6,5.874992370605469,4.044990539550781,-4.4658355712890625,-33.9183349609375,31.126663208007812,4,0.12194857410803084,3.3221821742694777,191.07000732421875,1.0753429310480183,188.8833312988281,1.3280881924323382,192.1100006103516,0.12194857410803084
10158,2020-06-29,188.6666717529297,189.93333435058597,184.336669921875,187.02999877929688,1030800.0,0.015192009411935548,1.6842527032218881,-0.32133698426583723,43.5962000388874,45.43252923320061,3.5156505592633494,3.5455798357522212,-5.5406994066499635,-12.588861439880418,9.997671201552697,5.596664428710966,-2.4256389203023048,-3.0053283691406136,-11.852659902220807,5.84200316393958,-7.4289941356807105,1.4183373973994833,9.483322143554716,35.42408384806292,-11.986287124865399,4.423665766540102,6,2.57666015625,1.2216567993164062,-7.2891693115234375,-36.741668701171875,28.243331909179688,0,0.11934626496800238,1.0688852333226468,185.8433380126953,3.3221821742694777,191.07000732421875,1.0753429310480183,188.8833312988281,0.11934626496800238
10159,2020-06-30,192.61666870117188,193.2933349609375,187.9066619873047,189.1999969482422,1443300.0,0.020936379019898865,1.2585610686900806,2.0875714378944816,48.84102260363314,45.60012422269906,-0.3983778394606361,-0.9592282443409204,-8.805418748389059,-16.728319649603065,8.632850385507867,5.3866729736328125,-1.202619875491024,1.2656684875488224,-6.8958693068829575,9.427206281980602,-2.8151004096670817,5.346437384764727,5.257058715820335,92.4451092363676,44.07521921969054,4.08076889721589,6,-1.3733367919921875,-2.7283401489257812,-10.945831298828125,-40.69166564941406,25.573333740234375,1,0.12075795238117126,1.6842527032218881,188.6666717529297,1.0688852333226468,185.8433380126953,3.3221821742694777,191.07000732421875,0.12075795238117126
10160,2020-07-01,192.5200042724609,193.97999572753903,190.4966735839844,192.58999633789062,1906800.0,-0.0005018487203770627,1.4444444444444533,-0.020485452068873738,65.64815587622125,47.799213902162926,-0.5964517979652726,-1.3685266380073529,-7.892587841899825,-16.77383796042554,7.0080934050802455,3.4833221435546307,-0.8110942424198697,1.4456703186034758,-6.11204152852244,9.003382165729391,-2.333185604959482,5.224526242166434,5.082981994628966,84.86008370451826,29.73105420866139,3.7788559235629595,7,-1.2766723632812216,-2.6316757202148153,-10.849166870117159,-40.5950012207031,26.38665771484378,2,0.12132068573243826,1.2585610686900806,192.61666870117188,1.6842527032218881,188.6666717529297,1.0688852333226468,185.8433380126953,0.12132068573243826
10161,2020-07-02,194.3233337402344,195.52333068847656,193.39666748046875,194.2833404541016,1351500.0,0.009366971887354358,-1.3455767887645576,-0.5713974275123034,67.00663807535896,49.59999360195601,-2.6076361730087854,-3.127151590929742,-9.007349093839224,-18.70887013355403,6.488335346099977,3.0033264160156534,-0.6499700153119647,3.1188331604004134,-4.574164833153702,10.811831153954529,-0.7276658363766444,6.965332157177471,3.014326199951171,89.27296560359798,28.241877461506746,3.846498996777052,7,-3.080001831054716,-4.43500518798831,-12.652496337890653,-42.39833068847659,22.75999450683591,3,0.11141221941686852,1.4444444444444533,192.5200042724609,1.2585610686900806,192.61666870117188,1.6842527032218881,188.6666717529297,0.11141221941686852
10162,2020-07-06,197.3866729736328,197.57666015625,194.586669921875,196.6666717529297,1644600.0,0.015764134828467835,4.436466540894462,18.003052270125906,62.20655701808603,51.60311580184557,-5.900029464725577,-6.33492765964121,-11.315240998054804,-21.912770570600458,6.328678092771783,3.2533264160155966,-0.5163122748441538,6.067671966552723,-1.9313233023977148,14.06666723550316,2.0681743320775183,10.067169601027928,-13.050003051757812,98.5650504324095,36.85316293468386,3.9994976344752167,7,-6.4300079345703125,-7.498344421386719,-11.909175872802734,-43.828338623046875,20.079986572265625,0,0.08271409568988952,-1.3455767887645576,194.3233337402344,1.4444444444444533,192.5200042724609,1.2585610686900806,192.61666870117188,0.08271409568988952
10163,2020-07-07,196.2466735839844,197.19332885742188,194.6999969482422,195.163330078125,1329900.0,-0.00577546281354413,-1.4809152192396453,1.5046412071377497,57.05012768362411,53.15475239407381,-4.953274035322494,-5.0954599534128135,-9.496555529354652,-20.93788793124969,6.16039276308494,2.686676025390625,-0.3117744633490247,4.6986724853515796,-3.5988973107338325,12.996242281436992,0.5498875873088593,8.8474573833943,-11.645203857421905,86.24625828227374,25.389914857623296,4.148784898042708,7,-5.290008544921903,-6.35834503173831,-8.771678924560575,-42.62500762939456,27.71665954589841,1,0.10559836382577004,4.436466540894462,197.3866729736328,-1.3455767887645576,194.3233337402344,1.4444444444444533,192.5200042724609,0.10559836382577004
10164,2020-07-08,195.3733367919922,198.54666137695312,191.8000030517578,196.6666717529297,1419000.0,-0.004450199211241457,1.6701915005405015,-1.1938364460970419,52.42982232111569,53.81999925026407,-3.987701914148687,-4.32992049634035,-7.998716227764248,-20.234399904336954,5.717485468295452,6.7466583251953125,-0.5054580010383347,3.75283584594726,-4.656704362144183,12.162376054038702,-0.45193425809847554,7.957605949992995,-10.512363256835926,60.579759043452405,3.0136266176162962,4.204770104045723,7,-3.931671142578125,-5.485008239746094,-7.898342132568359,-41.751670837402344,27.703323364257812,2,0.11023339839379709,-1.4809152192396453,196.2466735839844,4.436466540894462,197.3866729736328,-1.3455767887645576,194.3233337402344,0.11023339839379709
10165,2020-07-09,193.22999572753903,195.913330078125,190.6666717529297,195.6999969482422,1049400.0,-0.01097048911405496,2.622547883436229,1.9097923548844014,48.894515048382026,54.27551072905266,-1.2996137619773265,-2.339888444071704,-5.213565948977958,-18.305379738638948,5.319517537436752,5.2466583251953125,-0.3617891372967108,1.6306617736816236,-6.759443136728976,10.020766684092223,-2.5643906815236903,5.8257142288869375,-7.821594678710909,32.52953489677999,-20.394050969899624,4.195052455205303,7,-1.7883300781249716,-3.3416671752929403,-5.009159088134737,-28.683326721191378,28.956665039062557,3,0.1291725263455561,1.6701915005405015,195.3733367919922,-1.4809152192396453,196.2466735839844,4.436466540894462,197.3866729736328,0.1291725263455561
10166,2020-07-10,194.6000061035156,195.5399932861328,190.8766632080078,194.086669921875,820800.0,0.007090050231685074,2.8969703152096296,-0.20782831090847048,49.5274421704092,55.02227564841309,-2.364933351161227,-2.873252840741088,-6.236390994730499,-19.864387243651294,4.861892406767879,4.663330078125,0.040535697829795936,2.376005554199196,-4.812583559500524,9.564594667898916,-1.218289002650664,5.970300111049056,-8.66607464156246,49.91547626654857,1.2801047407197288,3.5942945568498645,7,-3.158340454101534,-5.99834442138669,-5.035007476806612,-28.91167449951169,29.06666564941409,4,0.12490573032592511,2.622547883436229,193.22999572753903,1.6701915005405015,195.3733367919922,-1.4809152192396453,196.2466735839844,0.12490573032592511
10167,2020-07-13,192.01333618164062,196.8800048828125,191.86666870117188,196.2466735839844,1142100.0,-0.013292239674951634,-1.215020562259826,-8.246715415255252,46.706294772138406,55.36784172988543,1.3287203965405752,0.48435902077508786,-3.2986773301651624,-17.522368374091627,4.140139479416531,5.013336181640625,0.45949742007724126,-0.6843315124511662,-6.251855489914448,4.883192465012115,-3.468093501182807,2.0994304762804745,-5.574895523087491,17.089672613342163,-29.134561582047734,2.7837619887316394,7,1.2133255004882812,-3.4116744995117188,-1.0450019836425781,-26.32500457763672,31.313323974609375,0,0.13056380647286914,2.8969703152096296,194.6000061035156,2.622547883436229,193.22999572753903,1.6701915005405015,195.3733367919922,0.13056380647286914
10168,2020-07-14,195.5666656494141,195.7100067138672,191.75,191.75,1150500.0,0.018505638922976075,-1.0751132415673512,-0.9015736962758986,55.07685563761895,56.06071206699496,-1.2772291330253154,-2.772981007119796,-6.345727854730711,-21.275717790501318,3.9039886564016366,3.9600067138671875,0.9102755090256096,2.590830993652361,-2.9657946874951335,8.147456674799855,-0.18748184692137215,5.369143834226094,-8.643896162124946,62.18274553999373,11.012019276016076,2.778312840573742,7,-1.044998168945341,-6.965003967285185,-4.731666564941435,-26.33833312988284,26.13000488281247,1,0.11198224310754346,-1.215020562259826,192.01333618164062,2.8969703152096296,194.6000061035156,2.622547883436229,193.22999572753903,0.11198224310754346
10169,2020-07-15,199.14666748046875,199.3466644287109,195.63999938964844,196.6666717529297,1210200.0,0.01830578753882528,1.5740822176186977,0.6497807131520087,64.91907185716403,55.97970273154416,-4.28405395780959,-6.1129869588398265,-9.3932028687085,-24.979790254552768,4.1195073446497945,3.779998779296818,2.0220751161376143,5.819499206542957,-0.3626386075059429,12.001637020591858,2.728430299518493,8.910568113567422,-11.75894231759304,97.69588574884185,38.633148664540364,3.0910689070244546,7,-4.1399993896484375,-10.145004272460938,-8.311668395996094,-29.9183349609375,23.3699951171875,2,0.12461501848554879,-1.0751132415673512,195.5666656494141,-1.215020562259826,192.01333618164062,2.8969703152096296,194.6000061035156,0.12461501848554879
10170,2020-07-16,199.58999633789062,201.1699981689453,197.7700042724609,198.27667236328125,1049700.0,0.0022261424859915113,-1.9226390346274451,0.5295670311144473,63.04611746893646,55.53964488638611,-4.044344439074479,-6.446573914866576,-9.329246067928295,-25.51265994392395,4.463005419088797,3.3999938964844034,2.997938373977945,5.983328247070318,-0.8028394590768926,12.769495953217529,2.590244393996727,9.37641210014391,-11.484734819064812,84.65024370575051,22.51837769060849,3.3930838530736054,7,-3.671661376953125,-9.676666259765625,-8.754997253417969,-30.361663818359375,25.683334350585938,3,0.11767455408235117,1.5740822176186977,199.14666748046875,-1.0751132415673512,195.5666656494141,-1.215020562259826,192.01333618164062,0.11767455408235117
10171,2020-07-17,203.3633270263672,204.3766632080078,199.6499938964844,200.0,1822200.0,0.018905409878802848,-1.3264950524794117,2.560927152317881,78.07689448551487,57.30301571610042,-7.152679371948636,-9.98660267094641,-12.447817962275849,-29.26859542859475,5.01531270246238,4.7866668701171875,3.583150186479031,9.283492279052723,1.213065922275888,17.353918635829558,5.24827910066432,13.318705457441126,-14.212886575531826,91.9746320548253,21.60018421006579,4.035213178388416,7,-5.8416595458984375,-11.846664428710938,-11.988330841064453,-34.13499450683594,20.44000244140625,4,0.09256011895298033,-1.9226390346274451,199.58999633789062,1.5740822176186977,199.14666748046875,-1.0751132415673512,195.5666656494141,0.09256011895298033
10172,2020-07-20,202.69332885742188,204.2433319091797,202.17333984375,202.90333557128903,970800.0,-0.003294586977613978,-2.3120277347135585,-0.06244017076566964,74.1450291893845,59.20244921674046,-6.3148437450556685,-9.172292256967467,-11.166133049019749,-28.583058596463275,5.284460351954056,2.0699920654296875,3.4994811355816466,8.22332763671875,-0.7193821728210708,17.16603744625857,3.7519727319488254,12.694682541488675,-12.02026613086926,86.66841490221763,11.38252046640936,4.471354904769917,7,-5.171661376953125,-11.176666259765625,-13.18499755859375,-33.464996337890625,20.736663818359375,0,0.10347327666743711,-1.3264950524794117,203.3633270263672,-1.9226390346274451,199.58999633789062,1.5740822176186977,199.14666748046875,0.10347327666743711
10173,2020-07-21,204.46665954589844,205.0066680908203,202.6666717529297,205.0,1511100.0,0.008748835980309622,7.560806095961147,2.5396352539420715,72.05058851655889,61.38253434956748,-7.5986250622299,-10.681253915414715,-12.521514320069855,-30.195990789106247,5.861380067887984,2.339996337890625,3.269409407394704,9.481158447265614,-0.5123918171630351,19.474708711694262,4.4843833150513035,14.477933579479924,-12.423236771200294,94.23478547016066,20.24699500164982,4.996775132214319,7,-6.6299896240234375,-12.634994506835938,-15.124996185302734,-35.23832702636719,21.103347778320312,1,0.09223998011332446,-2.3120277347135585,202.69332885742188,-1.3264950524794117,203.3633270263672,-1.9226390346274451,199.58999633789062,0.09223998011332446
10174,2020-07-22,208.6333312988281,208.63999938964844,203.76666259765625,203.76666259765625,1146900.0,0.02037824534417232,-1.0027403101504349,-9.12488198437897,76.03962153884848,64.39865729295263,-10.824917427557665,-14.278642289017483,-16.311635348640948,-34.130581017148415,6.67289348520323,4.8733367919921875,3.206566973423776,12.821663665771467,1.2255552806312267,24.417772050911708,7.023609473201361,18.619717858341573,-15.034319086195296,99.93865599065636,26.197322943516426,5.798054192570115,7,-8.874999999999972,-12.144996643066378,-19.393333435058565,-39.40499877929685,15.30000305175787,2,0.0626138649662249,7.560806095961147,204.46665954589844,-2.3120277347135585,202.69332885742188,-1.3264950524794117,203.3633270263672,0.0626138649662249
10175,2020-07-23,206.1666717529297,209.47999572753903,204.2899932861328,207.61666870117188,1140600.0,-0.011822940900873546,1.0051583312945753,-0.2979444538505451,68.737473788805,66.53310525055217,-7.0741288033324,-11.015541050958149,-13.431510826616659,-31.558631152106102,7.798671436657728,5.190002441406222,3.4018877623864228,9.490837097167969,-2.5005614787359036,21.48223567307184,3.4951378092160326,15.486536385119905,-10.461921335514688,66.29376035168174,-5.256431631343318,5.995699287951941,7,-5.551673889160156,-9.258338928222656,-17.79000473022461,-36.93833923339844,19.13665771484375,3,0.07930472324023552,-1.0027403101504349,208.6333312988281,7.560806095961147,204.46665954589844,-2.3120277347135585,202.69332885742188,0.07930472324023552
10176,2020-07-24,206.67333984375,207.27999877929688,204.6366729736328,205.83999633789062,1344600.0,0.002457565456687849,1.5830612092745844,-0.5747208688057078,65.98576488900261,68.67526859687042,-6.356550759246602,-10.849573525398398,-13.45506736344015,-31.96802222035734,8.549483718965961,2.6433258056640625,3.894589416129037,9.217338562011719,-3.2589243712668576,21.693601495290295,2.9792070953724306,15.455470028651007,-8.764550176715147,61.58768212943979,-6.274931860630183,6.238131466639293,7,-6.058341979980469,-9.765007019042969,-18.467506408691406,-36.74000549316406,17.009994506835966,4,0.0899970497345648,1.0051583312945753,206.1666717529297,-1.0027403101504349,208.6333312988281,7.560806095961147,204.46665954589844,0.0899970497345648
10177,2020-07-27,208.5066680908203,210.6266632080078,207.8433380126953,208.7400054931641,2471700.0,0.008870656701325697,-2.5683712195312807,-0.28000146482590293,70.6119573677516,70.40139101132961,-6.262869596422632,-11.486905972094405,-14.744253843294302,-33.87445079661214,9.431405493288459,3.9533233642578125,4.799316945091846,9.917500305175793,-2.230303151634189,22.065303761985774,3.843598576770802,15.991402033580783,-8.7464854541048,73.36686692251364,7.506225107595597,6.073901728404992,7,-5.3733367919921875,-11.025001525878906,-20.51833724975586,-34.92833709716797,20.173324584960938,0,0.07336293614499789,1.5830612092745844,206.67333984375,1.0051583312945753,206.1666717529297,-1.0027403101504349,208.6333312988281,0.07336293614499789
10178,2020-07-28,211.18333435058597,219.9566650390625,207.19000244140625,216.6666717529297,3127500.0,0.012837317311117147,1.1166077649124315,23.49960763797766,75.06075780853945,71.52824500592686,-7.254208556007114,-13.059769298858413,-17.079786814805516,-36.50363902722407,10.588417531321891,12.76666259765625,5.745633074549062,11.46833343505861,-0.9774264528416552,23.914093322958877,5.245453491108464,17.691213379008758,-9.467185211037844,45.81019539540916,-19.862585082833426,6.222879943950138,7,-2.319999694824247,-9.036666870117216,-22.908336639404325,-33.61833953857425,21.86999511718747,1,0.0579906476183607,-2.5683712195312807,208.5066680908203,1.5830612092745844,206.67333984375,1.0051583312945753,206.1666717529297,0.0579906476183607
10179,2020-07-29,215.8766632080078,216.9933319091797,211.5066680908203,211.6766662597656,2015400.0,0.02222395470672156,-1.4170360934753456,-0.7659563218646782,83.21276081527444,73.76898315551998,-10.4206632488646,-16.781569991515482,-21.411998764957247,-41.0476819238699,12.407350935293621,5.809997558593722,7.248501561800651,14.998662567138666,1.0852301952224934,28.91209493905484,8.041946381180566,21.955378753096767,-10.512410888556815,73.95744357577594,3.923218169282805,6.956716185958091,7,-6.073333740234375,-13.729995727539062,-26.7308349609375,-38.30833435058594,10.403335571289062,2,0.04490223246998637,1.1166077649124315,211.18333435058597,-2.5683712195312807,208.5066680908203,1.5830612092745844,206.67333984375,0.04490223246998637
10180,2020-07-30,215.8766632080078,216.72999572753903,213.08999633789062,213.77667236328125,1373100.0,0.0,-1.0959631681376112,0.49999818347616926,82.50993795915716,74.26154354148022,-8.792019293533542,-15.749514643268299,-20.951988068210568,-40.82321870380011,14.44331381434783,3.639999389648409,8.285916993440026,13.830829620361328,-1.0182299027511306,28.679889143473787,6.406299858805085,21.25535938191757,-8.686660766601562,73.36812046879965,0.7564154712397197,7.424529761556234,7,-4.8116607666015625,-13.729995727539062,-26.7308349609375,-36.503334045410156,10.663330078125,3,0.037320713702227115,-1.4170360934753456,215.8766632080078,1.1166077649124315,211.18333435058597,-2.5683712195312807,208.5066680908203,0.037320713702227115
10181,2020-07-31,215.97332763671875,216.5,213.4166717529297,215.3600006103516,1772100.0,0.00044777618513491824,2.699982605033554,0.29206176203450057,89.6251583500306,75.98155789266313,-7.724120249786637,-14.905252776017164,-20.587598364983194,-40.79295916344421,16.42149141095584,3.0833282470703125,8.74601706255197,12.844994354248058,-2.7704580212355268,28.460446729731643,5.037268166506266,20.65272054198985,-6.229992675781261,68.79891379697757,-10.388332770349862,7.807726187741796,7,-4.661659240722656,-13.82666015625,-26.827499389648438,-36.599998474121094,7.126678466796847,4,0.04319978736794927,-1.0959631681376112,215.8766632080078,-1.4170360934753456,215.8766632080078,1.1166077649124315,211.18333435058597,0.04319978736794927
10182,2020-08-03,213.7133331298828,217.5500030517578,213.6300048828125,216.22999572753903,1411500.0,-0.010464229687831672,-1.921753272601135,-4.10329642990436,81.35225481253399,77.0150763699937,-4.175663784668956,-11.973266604097944,-17.941010784725506,-38.28015067372425,18.198911525850747,3.9199981689453125,9.316945382589182,9.768666839599604,-6.283870217182567,25.821203896381775,1.7423983112085182,17.79493536799069,-1.9273321533203216,51.09660131281404,-28.99235096000502,8.026268528391087,8,-1.8516693115234375,-11.566665649414062,-24.5675048828125,-33.80333709716797,17.763336181640625,0,0.04665128316839251,2.699982605033554,215.97332763671875,-1.0959631681376112,215.8766632080078,-1.4170360934753456,215.8766632080078,0.04665128316839251
10183,2020-08-04,216.97000122070312,219.2833404541016,213.6266632080078,213.6266632080078,1848600.0,0.015238488133265449,-2.3838500472367805,-1.3284808284626541,81.14155762442553,77.58195815728004,-6.115304930894865,-14.332632954961582,-20.843717963469317,-41.062911439069495,20.13712487010327,5.656677246093778,9.1984130790932,11.98916854858399,-4.6362792015143555,28.614616298682336,3.676444673534803,20.301892423633177,-3.5533294677734375,70.25283919223287,-7.294636351681589,8.312723875049176,8,-4.846672058105469,-14.823333740234375,-26.166671752929688,-37.06000518798828,17.25,1,0.05397055532652484,-1.921753272601135,213.7133331298828,2.699982605033554,215.97332763671875,-1.0959631681376112,215.8766632080078,0.05397055532652484
10184,2020-08-05,216.91000366210938,219.6333312988281,216.91000366210938,217.6999969482422,1410600.0,-0.000276524672794376,-5.894558939987952,-0.23628878777229598,80.67300510512368,78.90812830353767,-5.316926433620182,-13.256080684123674,-20.485807644814827,-40.61337465840245,22.752407299066842,2.7233276367187216,9.40766111120621,10.852337646484386,-5.941996790816006,27.64667208378478,2.45517042783419,19.249504865134583,-3.2833404541015625,58.38012797791193,-17.51422594808181,8.397167218650193,8,-4.613334655761719,-12.978340148925781,-26.344173431396484,-37.00000762939453,19.33666992187503,2,0.07442407234850856,-2.3838500472367805,216.97000122070312,-1.921753272601135,213.7133331298828,2.699982605033554,215.97332763671875,0.07442407234850856
10185,2020-08-06,218.19000244140625,219.6333312988281,216.4566650390625,216.75999450683597,1289100.0,0.005901059230494443,-2.1194755572204254,-1.8101520097347679,78.80087379475316,80.3320292930655,-5.265815457850692,-13.249573155790387,-21.443976355810094,-40.99607116776167,25.255297051332633,3.1766662597655966,9.724410155341928,10.884336090087885,-5.603173019488224,27.371845199663994,2.640581535299816,19.128090644875954,-4.5633392333984375,76.7828872280111,2.801851559911185,8.243754554788055,8,-4.616668701171875,-12.963333129882812,-27.62417221069336,-37.693336486816406,21.009994506835938,3,0.03707775905114241,-5.894558939987952,216.91000366210938,-2.3838500472367805,216.97000122070312,-1.921753272601135,213.7133331298828,0.03707775905114241
10186,2020-08-07,218.9066619873047,219.1866607666016,217.5333404541016,218.0200042724609,1127700.0,0.0032845663773750644,1.2857142857141959,0.62003691966242,81.43747192969279,81.5348642443923,-4.5423671077510335,-12.703169063795883,-21.900676394396612,-40.87831463754273,27.893446075881158,1.6533203125,9.536345400365576,10.385662841796886,-5.737801037270998,26.50912672086477,2.3239309022629584,18.447394781330814,-4.013998413085943,87.90228957990962,14.884753970568411,8.061731939533937,8,-5.3333282470703125,-13.594993591308594,-28.340831756591797,-38.409996032714844,19.843338012695312,4,0.034870255795462324,-2.1194755572204254,218.19000244140625,-5.894558939987952,216.91000366210938,-2.3838500472367805,216.97000122070312,0.034870255795462324
10187,2020-08-10,217.0833282470703,219.72999572753903,216.4166717529297,218.6666717529297,1049100.0,-0.008329274786256224,-1.2720015067016641,-1.7857437874302449,74.41623406152743,81.46325049472429,-1.5360215796368664,-9.38661060919361,-19.87447514197052,-38.129448171067935,30.66200321010652,3.3133239746093466,9.80359270553771,7.308829498291004,-7.231309018677081,21.84896801525909,0.03876023980697596,14.578898756775033,-1.1778643798828057,56.63569907097239,-13.132146993992393,7.270069258484037,8,-1.464996337890625,-11.771659851074219,-26.517498016357422,-36.58666229248047,21.290008544921875,0,0.027715983097502006,1.2857142857141959,218.9066619873047,-2.1194755572204254,218.19000244140625,-5.894558939987952,216.91000366210938,0.027715983097502006
10188,2020-08-11,217.46665954589844,220.41000366210938,216.6866607666016,218.3333282470703,1179300.0,0.001765825602193738,-2.068689714149224,0.5473661893105641,70.0272264639847,79.99819112235876,-1.0441340634535834,-8.479894463981623,-19.923905426877695,-37.80054545346377,33.637719220143026,3.723342895507784,10.273672724728698,6.597161102294933,-6.681635317133441,19.875957521723308,-0.042237107419254016,13.23655931200912,2.4900054931640625,26.293526730274696,-38.01968723787574,6.639398209714191,8,-0.7166595458984375,-11.928321838378906,-27.04416275024414,-34.474998474121094,20.050003051757812,1,0.0644237134781025,-1.2720015067016641,217.0833282470703,1.2857142857141959,218.9066619873047,-2.1194755572204254,218.19000244140625,0.0644237134781025
10189,2020-08-12,223.9633331298828,225.2466735839844,218.17333984375,218.7400054931641,1722300.0,0.02987434302596248,-1.225487889771727,-6.026902355716718,84.11503244420837,80.17653495403114,-7.01028795539392,-13.725765744358512,-26.161730215811247,-43.367424715326365,36.25889599908187,7.780014038085966,10.660206409965127,11.853001403808605,-1.451378242795414,25.157381050412624,5.200811580506581,18.50519122711063,-7.276672363281222,85.46613603648257,20.51929351265747,6.652189823302013,8,-4.631660461425781,-16.00666046142578,-33.540836334228516,-40.97167205810547,7.866668701171875,2,0.04579619327629936,-2.068689714149224,217.46665954589844,-1.2720015067016641,217.0833282470703,1.2857142857141959,218.9066619873047,0.04579619327629936
10190,2020-08-13,223.07666015625,224.8500061035156,221.7700042724609,222.55332946777344,834600.0,-0.003959009545185688,-1.9473968562228607,0.10019105154301927,80.99256184051202,79.21735756408462,-5.581884878892851,-11.583188703673926,-24.989474009541027,-41.46151587875289,38.68841077437351,3.0800018310546875,10.673884317501432,9.791995239257801,-2.99534514179814,22.579335620313742,3.398325048729845,16.185665429785757,-6.389999389648409,75.42454158839962,9.63751756928798,6.393670190527968,8,-3.6399917602539062,-15.119987487792969,-32.41166305541992,-40.084999084472656,4.533340454101591,3,0.05903806081061869,-1.225487889771727,223.9633331298828,-2.068689714149224,217.46665954589844,-1.2720015067016641,217.0833282470703,0.05903806081061869
10191,2020-08-14,222.1866607666016,224.6566619873047,221.10333251953125,223.3933258056641,678900.0,-0.003989657138604441,-1.1067244452083562,-2.3057410269119747,76.80250502547725,78.71182980996721,-4.154754075163652,-9.708444144739786,-23.61417181399142,-39.85218731022246,40.613034178376815,3.5533294677734375,9.914009691352732,7.96082916259769,-4.519032860183614,20.440691185378995,1.7208981512070523,14.200760173988328,-5.328799743652354,65.34527539257256,0.4956916994981668,6.239931011390651,8,-2.749992370605497,-14.124992370605497,-31.521663665771513,-38.74499511718753,9.920013427734375,4,0.07657226641302484,-1.9473968562228607,223.07666015625,-1.225487889771727,223.9633331298828,-2.068689714149224,217.46665954589844,0.07657226641302484
10192,2020-08-17,223.6666717529297,224.72332763671875,221.88999938964844,223.5800018310547,1032900.0,0.006661115393794104,1.575774389990151,-0.07182599898836621,75.66123857786502,78.1029054714605,-4.553226249543059,-10.051991805408193,-24.69053284696699,-40.58439932717772,42.64469848240265,2.8333282470703125,9.271098272557424,8.39217300415038,-3.5192088063472795,20.303554814648038,2.436482098901564,14.347863909399194,-6.641034478759735,81.54206232207729,13.694061626442306,5.955690905248823,8,-2.8349990844726562,-15.1683349609375,-33.6450080871582,-38.93000793457031,2.106658935546875,0,0.06743663742505146,-1.1067244452083562,222.1866607666016,-1.9473968562228607,223.07666015625,-1.225487889771727,223.9633331298828,0.06743663742505146
10193,2020-08-18,223.32666015625,225.3433380126953,222.88999938964844,225.0,887400.0,-0.0015201710385143175,1.0790865477868439,-19.307042253521125,68.65295643569657,76.76734450819082,-3.5947209570032044,-8.6711653811806,-23.831924040519255,-39.568042353327144,44.68487900737369,2.453338623046875,8.44539930561163,7.109161376953125,-4.168928821246254,18.387251575152504,1.4701162778534353,12.748206476052815,-6.1366021558837645,71.87338394059924,4.599978538500977,5.639045099099693,8,-2.4466552734375,-14.779991149902344,-32.412498474121094,-36.606658935546875,5.306671142578097,1,0.06737519212983711,1.575774389990151,223.6666717529297,-1.1067244452083562,222.1866607666016,-1.9473968562228607,223.07666015625,0.06737519212983711
10194,2020-08-19,221.69667053222656,224.2700042724609,221.2833404541016,224.1300048828125,949800.0,-0.007298679086872206,1.2014722670550764,1.454178217099504,63.47223536958052,75.0641624609494,-1.3570457899693054,-6.337236984410964,-21.7643357653846,-37.22983017071334,46.01862527051603,2.986663818359318,8.122579825397509,4.826004791259777,-6.110625576876487,15.76263515939604,-0.6423103928083549,10.294319975327909,-4.180481331367162,13.99380292435753,-50.33958334732683,5.468315184068131,8,-0.8166656494140625,-11.205001831054688,-30.135005950927734,-34.97666931152344,10.786666870117159,2,0.07135872644118058,1.0790865477868439,223.32666015625,1.575774389990151,223.6666717529297,-1.1067244452083562,222.1866607666016,0.07135872644118058
10195,2020-08-20,222.51666259765625,223.46665954589844,221.1100006103516,221.1100006103516,957900.0,0.00369871168322522,-2.3507110547041203,-0.5780800270895532,64.65581941541322,73.19953440380723,-1.6748912196542278,-6.186720670057582,-22.1194740875996,-37.44763866771444,47.27303198574295,2.3566589355468466,7.613785691617011,4.828497314453131,-5.140746243110129,14.79774087201639,-0.15612446432851357,9.813119093234775,-4.687387444323406,33.33321337445524,-29.178062283562916,4.984621778781634,8,-1.63665771484375,-10.959991455078125,-30.512496948242188,-35.796661376953125,13.169998168945341,3,0.04185457001140791,1.2014722670550764,221.69667053222656,1.0790865477868439,223.32666015625,1.575774389990151,223.6666717529297,0.04185457001140791
10196,2020-08-21,225.27333068847656,225.97999572753903,221.5,222.6233367919922,1068600.0,0.012388591751462563,1.2050891120340845,1.883888183800357,75.32864559233778,73.30091346278616,-3.8369716588078973,-7.882622998249218,-23.997431075528368,-39.46123754465941,48.7327707568051,4.479995727539034,7.219988597278331,6.655165863037098,-2.417557897486148,15.727889623560344,2.118803982775461,11.191527743298735,-7.1434930207692275,85.48940970046414,20.644696665429592,4.536361880261628,8,-3.94000244140625,-12.458335876464844,-32.35749816894531,-38.52832794189453,9.949996948242188,4,0.010372598987788528,-2.3507110547041203,222.51666259765625,1.2014722670550764,221.69667053222656,1.0790865477868439,223.32666015625,0.010372598987788528
10197,2020-08-24,223.80332946777344,227.1999969482422,222.72332763671875,226.6666717529297,786300.0,-0.006525411668618419,1.2782074577955862,-1.0805090113433524,66.24403946197194,72.88055935145141,-1.4678536962101134,-5.489316005290931,-21.661652481826962,-37.06533615894307,49.83385204766607,4.4766693115234375,6.865219172601911,4.420331573486322,-3.57884176215768,12.419504909130325,0.4207449056643213,8.419918241308324,-5.202482316476193,44.22545939255425,-19.111661074444363,3.9995866678220042,8,-1.1166610717773438,-9.116661071777344,-29.284164428710938,-34.375,8.443344116210966,0,0.03710107774673732,1.2050891120340845,225.27333068847656,-2.3507110547041203,222.51666259765625,1.2014722670550764,221.69667053222656,0.03710107774673732
10198,2020-08-25,223.42999267578125,226.20333862304688,222.1199951171875,224.8999938964844,810000.0,-0.001668146729005393,1.0032638395029383,0.5133864813591215,65.27167013587085,70.7868524283028,-0.17842372880843982,-4.375797164770233,-20.649628413631035,-35.82236628614061,49.83364607783381,4.083343505859375,6.369486984731736,3.434661865234375,-3.755709317334606,10.625033047803356,-0.16052372605011556,7.029847456518866,-4.141213540728415,38.0951307145324,-24.80039359952559,3.5951855912844914,8,0.7216720581054688,-8.496658325195312,-28.91082763671875,-34.00166320800781,6.836669921875,1,0.010488019019432748,1.2782074577955862,223.80332946777344,1.2050891120340845,225.27333068847656,-2.3507110547041203,222.51666259765625,0.010488019019432748
10199,2020-08-26,225.57000732421875,226.3000030517578,222.3733367919922,223.30999755859372,917100.0,0.00957800975065548,1.11111019959474,-1.5374203325790343,66.61662101862252,69.18952567031506,-2.3094249141957732,-6.063241749588229,-22.181157279193712,-36.9816330742988,49.838821171458584,3.926666259765625,6.306302444612896,5.090009307861322,-2.2369040033702277,12.416922619092873,1.4265526522455616,8.753465963477083,-5.648330764110767,73.23496544846823,11.596421766661635,3.663456655615768,8,-1.4183425903320312,-10.086677551269531,-30.73583984375,-35.36500549316406,4.089996337890625,2,0.013580369176502849,1.0032638395029383,223.42999267578125,1.2782074577955862,223.80332946777344,1.2050891120340845,225.27333068847656,0.013580369176502849
10200,2020-08-27,223.93333435058597,226.75,223.6866607666016,226.75,800400.0,-0.007255720709714475,1.1751529039562512,-1.2463068488710962,60.86767764206625,67.41898929438051,-0.6017318741471058,-3.996961773493041,-20.003078596014063,-34.56916356723727,49.870160614152304,3.063339233398409,6.452723916687177,3.050502777099638,-4.094414027226065,10.195419581425341,-0.5219556250632138,6.622961179262489,-3.4293921594272376,42.69009918218251,-14.980752708388366,3.572458402162854,8,0.22166442871090908,-8.188339233398466,-25.810001373291044,-31.58166503906253,5.933334350585909,3,0.03818101970639187,1.11111019959474,225.57000732421875,1.0032638395029383,223.42999267578125,1.2782074577955862,223.80332946777344,0.03818101970639187
10201,2020-08-28,225.30332946777344,225.4600067138672,223.22666931152344,224.6566619873047,1015200.0,0.00611787039727929,3.6526797634941826,-0.22958617065652775,68.12699455287702,66.58185106938186,-1.6574315174236176,-4.882464126873515,-20.801361938923236,-35.17269442379083,49.826439870489665,2.23333740234375,5.597311435820046,3.9539978027343636,-3.058349918676498,10.966345524145225,0.4478239420289185,7.460171663439809,-4.263702896048045,62.664039432541465,4.661393236286024,3.5061738607054327,8,-1.1483306884765625,-9.384994506835938,-26.541664123535156,-32.53166198730469,2.15667724609375,4,0.04608600912980898,1.1751529039562512,223.93333435058597,1.11111019959474,225.57000732421875,1.0032638395029383,223.42999267578125,0.04608600912980898
10202,2020-08-31,223.68333435058597,225.45333862304688,223.22000122070312,225.45333862304688,1129800.0,-0.007190284852932827,1.5235389960258279,-2.737116564417134,63.00013784582724,65.95376011495192,-0.038916761000933775,-2.611117578313525,-18.64860779292951,-32.92072073630746,49.66433378587419,2.23333740234375,4.824846251952891,1.8355026245117472,-4.2471023641524255,7.91810761317592,-1.2057998698203392,4.8768051188438335,-2.150878148739224,33.76539059822361,-27.081340052277824,3.0413024943320934,8,0.4716644287109091,-6.488334655761747,-24.921669006347685,-30.911666870117216,6.916671752929631,0,0.05159076030244525,3.6526797634941826,225.30332946777344,1.1751529039562512,223.93333435058597,1.11111019959474,225.57000732421875,0.05159076030244525
10203,2020-09-01,228.67999267578125,228.67999267578125,222.64666748046875,223.1666717529297,1512600.0,0.02233808942316573,1.188635589960174,-3.114863059164353,60.52355101204301,65.62612851966998,-4.689497758197831,-7.04680502628554,-23.019819872636248,-37.27036712641143,49.50093825518437,6.0333251953125,4.396557572523761,6.246661376953114,-0.10728301238424365,12.600605766290471,3.069689182284435,9.423633571621792,-6.694133214222859,100.0,40.52143344233761,3.176972194668681,9,-3.7849960327148438,-10.7449951171875,-28.372493743896484,-35.334991455078125,0.7466735839843466,1,0.015596820983197812,1.5235389960258279,223.68333435058597,3.6526797634941826,225.30332946777344,1.1751529039562512,223.93333435058597,0.015596820983197812
10204,2020-09-02,233.05332946777344,233.2700042724609,227.8333282470703,228.18333435058597,1393500.0,0.0191242650518737,1.0502819657037747,0.8833142828675835,69.26244649164944,66.13797597258511,-8.138310774320018,-10.697162832715662,-26.638016408839093,-40.94899155571471,49.505906010630795,5.436676025390597,4.044312561032683,9.81283187866211,2.3999446833325067,17.225719073991712,6.106388280997294,13.519275476326925,-10.406661987304688,97.96038844545717,38.82591350870308,3.706443597664803,9,-5.668327331542969,-10.664993286132812,-27.548328399658203,-35.04332733154297,-0.253326416015625,2,-0.011957206861112568,1.188635589960174,228.67999267578125,1.5235389960258279,223.68333435058597,3.6526797634941826,225.30332946777344,-0.011957206861112568
10205,2020-09-03,226.27999877929688,232.3333282470703,223.7466735839844,232.3333282470703,1576800.0,-0.029063436698994582,1.8370022510089115,-1.2429847098633986,56.440113600626084,64.03925019572826,-0.8660902304303875,-3.4642901395524746,-19.06866169203917,-33.59412932552698,49.08829126514371,9.306655883789034,3.873604805750091,2.6350013732910043,-4.495000810535856,9.765003557117865,-0.9299997186224118,6.20000246520442,6.990005493164034,34.20141307735739,-23.14993164262087,3.565001091913429,9,1.4150009155273438,-3.0999984741210938,-20.30500030517578,-26.97333526611328,7.8466644287109375,3,0.014937267549259614,1.0502819657037747,233.05332946777344,1.188635589960174,228.67999267578125,1.5235389960258279,223.68333435058597,0.014937267549259614
10206,2020-09-04,226.5399932861328,228.1766662597656,220.3600006103516,226.9199981689453,1858500.0,0.0011489946448581811,4.403210665654171,0.0627761771163391,54.701115449525176,62.756703083234164,-1.0365138132623315,-3.291868879571325,-18.583692609781565,-33.202851472630186,48.2470329780773,7.816665649414006,3.949504940386447,2.5133293151855582,-4.361356732252517,9.388015362623634,-0.9240137085334936,5.95067233890461,6.730010986328097,47.869798007257074,-6.156314632624202,3.4373430237190385,9,0.2750091552734375,-3.1966552734375,-19.934158325195312,-27.23332977294922,5.853332519531278,4,0.014684715783659819,1.8370022510089115,226.27999877929688,1.0502819657037747,233.05332946777344,1.188635589960174,228.67999267578125,0.014684715783659819
10207,2020-09-08,223.1000061035156,224.43333435058597,220.5666656494141,223.6100006103516,1951800.0,-0.015184900170241988,2.585790192374268,1.3420735624800726,49.66331813195278,61.02244174946549,2.5627116941859924,0.6555971068026167,-14.254858301391039,-29.084267164333852,47.781037062055134,5.973327636718722,3.856152741943106,-1.2274917602539404,-7.302981385727719,4.847997865219838,-4.26523657299083,1.810253052482949,9.653598022460926,21.22389400404187,-29.28289049686521,3.037744812736883,9,3.7149963378906534,0.3483276367187784,-16.370838165283175,-23.793342590332003,8.229995727539091,1,0.01954280811775777,4.403210665654171,226.5399932861328,1.8370022510089115,226.27999877929688,1.0502819657037747,233.05332946777344,0.01954280811775777
10208,2020-09-09,231.47666931152344,232.5033264160156,227.3766632080078,228.93333435058597,1585200.0,0.03754667404231804,1.2306088711551508,-4.986985010321622,62.10196783341958,60.520813617776284,-5.087499744050518,-6.975281625600928,-21.718029133390132,-36.89556009903089,47.64405900322563,9.4033203125,3.4528145897116644,6.448670959472651,0.4740666575317505,12.42327526141355,3.4613688085022147,9.435973110443086,-11.116668701171847,86.10895079603358,29.703622451866593,2.9873021509704483,9,-4.6616668701171875,-8.028335571289062,-24.472503662109375,-32.170005798339844,-2.143341064453125,2,-0.0037872637904082795,2.585790192374268,223.1000061035156,4.403210665654171,226.5399932861328,1.8370022510089115,226.27999877929688,-0.0037872637904082795
10209,2020-09-10,234.22000122070312,236.44667053222656,231.0,232.30332946777344,2507400.0,0.01185144022220097,-1.4082566176743434,0.753605711543085,63.82393377690658,60.849286521647436,-7.235706259085049,-9.392362535471648,-23.62449636613067,-38.94069818069079,47.06608939316529,5.4466705322265625,3.537165249261932,8.67916946411134,1.4585126727511977,15.899826255471481,5.068841068431283,12.289497859791396,-13.653335571289034,86.15829551835606,25.725994293358042,3.6103283956800687,9,-5.8166656494140625,-7.788330078125,-27.085002899169922,-34.91333770751953,-2.4466705322265625,3,-0.020465096643991654,1.2306088711551508,231.47666931152344,2.585790192374268,223.1000061035156,4.403210665654171,226.5399932861328,-0.020465096643991654
10210,2020-09-11,236.2466735839844,237.6566619873047,233.4633331298828,235.10333251953125,1420800.0,0.008652857794888114,1.1160699160699161,0.5965241897604657,63.18911695974434,60.30063345574381,-8.193703704906,-10.94282551931363,-24.77038334606371,-40.191917048115585,46.50363363659157,4.193328857421875,3.764338421262778,10.0473411560059,1.4937897699464031,18.600892542065395,5.770565462976151,14.324116849035647,-15.044807739257806,91.84820484952651,33.15676967841593,4.2767756930297445,9,-7.238342285156278,-9.210006713867216,-28.13250732421878,-36.94001007080081,-8.970001220703153,4,-0.014589287036040788,-1.4082566176743434,234.22000122070312,1.2306088711551508,231.47666931152344,2.585790192374268,223.1000061035156,-0.014589287036040788
10211,2020-09-14,239.1999969482422,240.336669921875,237.0,238.0,1336200.0,0.01250101565221784,-1.085420689984026,1.0495529160549586,67.86848133598349,60.84156051020561,-10.022450090012029,-13.2347525148582,-26.848579157963343,-42.426652479092525,46.27051944798887,4.089996337890597,3.9002582097221534,12.14999771118164,2.035199173278272,22.26479624908501,7.092598442229956,17.207396980133325,-17.010843334960896,94.25051730911274,32.33591364838217,5.057399268951683,9,-8.851661682128906,-10.823326110839844,-29.79999542236328,-39.893333435058594,-14.22332763671875,0,-0.02120958948562246,1.1160699160699161,236.2466735839844,-1.4082566176743434,234.22000122070312,1.2306088711551508,231.47666931152344,-0.02120958948562246
10212,2020-09-15,238.75,241.97000122070312,237.9499969482422,240.2533264160156,1062000.0,-0.0018812581688266716,-1.5907660536925952,-1.2527751993184153,67.74793426413422,61.644269760437965,-8.057861044570615,-12.22351766476919,-25.609396115356333,-41.244926491914555,46.07288774584601,4.0200042724609375,4.354698842858937,10.945834350585926,-0.29353474000237156,22.185203441174224,5.326149805291777,16.565518895880075,-15.109045082031201,77.93512890675238,12.47019479282794,5.619684545294144,9,-7.584999084472656,-9.556663513183594,-29.307498931884766,-39.443336486816406,-14.05999755859375,1,-0.026624813379417467,-1.085420689984026,239.1999969482422,1.1160699160699161,236.2466735839844,-1.4082566176743434,234.22000122070312,-0.026624813379417467
10213,2020-09-16,238.3733367919922,240.56333923339844,237.67333984375,239.57666015625,1212300.0,-0.001577646944535327,-1.2202437123045993,0.8004405107488834,65.4642201956602,61.222244616439156,-6.885702486725705,-11.237973845771421,-24.394901154317466,-40.17046844444707,45.74950429023752,2.8899993896484375,4.567182360549907,9.816837310791016,-2.1513260068966247,21.785000628478656,3.8327556519471955,15.800918969634836,-12.89947724374997,67.21363693266382,2.618721619633689,5.9840816588438175,9,-7.208335876464844,-9.045005798339844,-27.908336639404297,-39.066673278808594,-12.373336791992188,2,-0.02954749493263842,-1.5907660536925952,238.75,-1.085420689984026,239.1999969482422,1.1160699160699161,236.2466735839844,-0.02954749493263842
10214,2020-09-17,237.51666259765625,237.86666870117188,234.2566680908203,236.6666717529297,1413300.0,-0.0035938339659333796,3.658056132544472,-0.7063694348283689,66.721390491053,62.36460871537548,-5.9556201682430014,-9.62902188371487,-22.664920997564792,-38.642637694698294,45.7014990319588,4.116668701171875,5.077328159087131,8.169163513183605,-3.9798160420694444,20.318143068436655,2.0946737355570804,14.24365329081013,-10.393188882167948,47.6488494025934,-18.902393947465796,6.074489777626528,9,-6.351661682128906,-7.4449920654296875,-26.372493743896484,-37.98332977294922,-9.746658325195341,3,-0.03445372741889763,-1.2202437123045993,238.3733367919922,-1.5907660536925952,238.75,-1.085420689984026,239.1999969482422,-0.03445372741889763
10215,2020-09-18,231.8300018310547,237.82000732421875,230.6766662597656,236.0733337402344,2295900.0,-0.023942155065703963,-1.1811718278622927,-4.992208957903274,57.262624849392886,62.64922087091633,0.6717409870336724,-3.382264672486656,-16.083931226240452,-32.29654414990375,45.37473627720917,7.143341064453153,5.2257844882112465,2.0168357849121037,-9.737264717999949,13.770936287824156,-3.8602144665439084,7.893886036368116,-3.2218753650448946,10.212533102740322,-54.482809561505135,5.877050251456019,9,-0.5616683959960938,-0.6650009155273438,-18.185829162597656,-29.878334045410156,-8.3699951171875,4,-0.0002444512881444316,3.658056132544472,237.51666259765625,-1.2202437123045993,238.3733367919922,-1.5907660536925952,238.75,-0.0002444512881444316
10216,2020-09-21,227.6100006103516,229.94000244140625,224.72666931152344,229.29666137695312,1043700.0,-0.01820299869461417,2.506715043030673,0.3974849959185928,54.13043771359379,63.14556749109867,5.654070398985823,1.0769874459463153,-11.044364943383414,-27.59531798342053,44.15287543798107,7.10333251953125,4.61184312691239,-2.319998931884726,-13.929663735525082,9.28966587175563,-8.124831333704918,3.4848334699354666,14.360000610351534,16.72142781925562,-49.74297434336424,5.804832401820178,9,5.73833465576169,3.555000305175753,-13.913330078125028,-25.65833282470706,-3.1199951171875,0,-0.001464471008200463,-1.1811718278622927,231.8300018310547,3.658056132544472,237.51666259765625,-1.2202437123045993,238.3733367919922,-0.001464471008200463
10217,2020-09-22,232.10667419433597,232.8866729736328,227.80332946777344,228.0933380126953,1332900.0,0.019756045744590445,-1.2133475068930006,-2.3794566525236465,53.64282412101061,62.20566263416435,2.871296406927854,-2.9151883475350644,-14.568935208264463,-31.566480430729342,42.85299288351446,5.276672363281222,4.9838271984264395,1.7615074157715185,-9.51473733716469,13.037752168707726,-3.8766149606965996,7.399629792239637,9.51846038818357,46.60073689241081,-14.976323945415281,5.638122376468111,9,1.2416610717773153,-0.9416732788086222,-18.357505798339872,-30.155006408691435,-5.886672973632841,1,-0.03071865515096217,2.506715043030673,227.6100006103516,-1.1811718278622927,231.8300018310547,3.658056132544472,237.51666259765625,-0.03071865515096217
10218,2020-09-23,225.77333068847656,231.13999938964844,225.27667236328125,230.66000366210938,1137600.0,-0.027286348089054502,1.005699864549922,-1.2176086807746913,42.5704164598144,59.844160710042985,9.287189428869112,3.797408635483009,-7.431591678598039,-24.686267555574034,41.55952357473198,6.830001831054716,5.3065772099514845,-4.689002990722656,-15.708483782955227,6.330477801509915,-10.198743386838942,0.8207374053936292,15.513834588623041,7.9654598597445485,-46.98482883852819,5.509740396116292,9,7.575004577636719,5.391670227050781,-11.108325958251953,-23.82166290283203,4.92333984375,2,-0.0047983003296571125,-1.2133475068930006,232.10667419433597,2.506715043030673,227.6100006103516,-1.1811718278622927,231.8300018310547,-0.0047983003296571125
10219,2020-09-24,228.6333312988281,230.3166656494141,226.42999267578125,227.1100006103516,902400.0,0.012667575048081137,-1.6959457671607867,-0.31173166215459736,52.61017437944298,58.66872264556506,6.203774125813169,1.242368454676324,-9.55319388592872,-26.989989874461486,40.18070396368463,4.543334960937528,6.216382516694409,-1.9821685791015966,-12.798615512743822,8.83427835454063,-7.3903920459227095,3.4260548877195163,12.322624058959974,29.8370208079617,-26.592038681534696,5.4082234668211076,9,4.715003967285185,2.531669616699247,-13.919994354248018,-26.633331298828097,0.6933288574219034,3,-0.011517705156411706,1.005699864549922,225.77333068847656,-1.2133475068930006,232.10667419433597,2.506715043030673,227.6100006103516,-0.011517705156411706
10220,2020-09-25,232.48333740234372,232.7433319091797,227.2566680908203,228.2700042724609,856500.0,0.016839216231703258,1.3183141362268946,2.765869001232161,56.10575748901831,57.36175332923559,1.9710796043597156,-2.0387794164996365,-12.61913200435552,-30.276173929648905,38.795840582589925,5.486663818359375,6.024916553359446,1.440337371826132,-8.930787457266518,11.811462200918783,-3.745225042720193,6.625899786372457,8.148032234519064,95.05716433484017,35.994453433166356,5.185562414546325,9,0.8649978637695597,-1.3183364868163778,-16.797500610351534,-30.48333740234372,3.9499969482422443,4,-0.020273853526654118,-1.6959457671607867,228.6333312988281,1.005699864549922,225.77333068847656,-1.2133475068930006,232.10667419433597,-0.020273853526654118
10221,2020-09-28,235.6866607666016,237.38999938964844,233.9633331298828,235.2400054931641,1284600.0,0.013778722380925146,-1.28444417317704,0.10600995925758262,62.99379325401919,56.833515439222815,-1.9925592982721128,-4.663420635942003,-15.106643039826508,-32.845178993631464,37.80075687527018,4.906661987304716,5.583534542314169,4.124494171142601,-6.074991697921831,14.323980040207033,-0.9752487633896294,9.224237105674831,4.626614863754412,85.93830894403186,21.17675837681125,5.09974293453222,9,-3.0416564941406534,-4.521659851074247,-19.46832275390628,-33.68666076660159,1.0100097656249716,0,-0.05187673334148657,1.3183141362268946,232.48333740234372,-1.6959457671607867,228.6333312988281,1.005699864549922,225.77333068847656,-0.05187673334148657
10222,2020-09-29,235.22332763671875,238.44667053222656,235.2100067138672,236.8233337402344,871200.0,-0.0019658860979904214,-2.9795504859104724,-3.5821945886854967,54.62322054558827,55.628959922548155,-2.3267791762228285,-3.4690733056566216,-13.896523704923311,-31.767945518593706,36.80671429816235,3.236663818359375,5.000868615771026,3.0841613769531193,-6.5273417350575755,12.695664488963814,-1.721590179052214,7.8899129329584525,4.778215867260599,75.52510748932059,12.907681334328146,4.805751556005342,9,-3.63665771484375,-4.058326721191406,-18.149166107177734,-32.904998779296875,6.1066741943359375,1,-0.045630347344338684,-1.28444417317704,235.6866607666016,1.3183141362268946,232.48333740234372,-1.6959457671607867,228.6333312988281,-0.045630347344338684
10223,2020-09-30,232.2466735839844,238.3333282470703,230.6366729736328,236.6666717529297,2412900.0,-0.012654586952071,-1.0148313843757177,2.7624883175341224,47.578936727060366,53.502020615437864,-0.34708610684279506,-0.22294230753701072,-10.249443808339834,-28.300876644698036,34.85818472315606,7.6966552734375,3.790136489018977,-0.07082672119136646,-9.543439073024558,9.401785630641825,-4.807132897107948,4.665479454725215,7.449372436145836,48.40506650582545,-10.770508341959541,4.736306175916592,9,-0.6600036621094034,-1.0816726684570597,-13.56000518798831,-29.318344116210966,11.026657104492159,2,-0.025949445347392408,-2.9795504859104724,235.22332763671875,-1.28444417317704,235.6866607666016,1.3183141362268946,232.48333740234372,-0.025949445347392408
10224,2020-10-01,230.26666259765625,236.50999450683597,229.5566711425781,234.9933319091797,1557000.0,-0.008525465427655088,-1.262474958232688,1.0693826401858741,42.65475201592948,51.87892363394193,0.5546929942092049,1.620687798534533,-7.7425169854553815,-25.885738682086753,32.11341967379995,6.953323364257869,2.4765158031706846,-1.9115043640136662,-11.420453531506155,7.5974448034788225,-6.665978947759896,2.842970219732564,9.129995888301863,26.898962020759587,-26.981155798677644,4.754474583746239,10,1.32000732421875,0.8983383178710938,-10.724163055419922,-27.338333129882812,15.100006103515625,3,0.0018674346069871284,-1.0148313843757177,232.2466735839844,-2.9795504859104724,235.22332763671875,-1.28444417317704,235.6866607666016,0.0018674346069871284
10225,2020-10-02,229.66000366210938,232.3000030517578,226.92333984375,228.90333557128903,1234500.0,-0.0026345929918951683,-1.2798606325882935,-0.16008483795885894,37.565181003205716,50.03833955500993,0.917669691768566,2.6283063090958763,-6.5256078042598915,-24.814428521337618,30.714088795807754,5.3766632080078125,1.2336228412920889,-2.6871635437011605,-11.869263746384945,6.494936658982624,-7.278213645043053,1.9038865576407318,9.443255040360043,23.74889597758454,-23.99089583886918,4.591050101341888,10,2.2016677856445312,1.5049972534179688,-9.842506408691406,-26.731674194335938,0.5933227539062216,4,-0.0014514652118085003,-1.262474958232688,230.26666259765625,-1.0148313843757177,232.2466735839844,-2.9795504859104724,235.22332763671875,-0.0014514652118085003
10226,2020-10-05,229.86666870117188,233.8166656494141,228.9199981689453,231.17333984375,1940100.0,0.0008998738821173191,-2.060405500772491,-1.726874911774724,38.34718300217695,48.33882387513951,1.189908246396726,2.828673619254971,-6.12337301970058,-24.523166312171895,30.479735439707472,4.896667480468778,-0.08757061275389333,-2.6468322753906364,-11.500655060343036,6.206990509561763,-7.073743667866836,1.7800791170855632,8.949058213478622,25.542344804573137,-17.61876620376152,4.426911392476198,10,1.9950027465820312,1.2983322143554688,-9.916671752929688,-24.09833526611328,10.936660766601562,0,0.028567280704584475,-1.2798606325882935,229.66000366210938,-1.262474958232688,230.26666259765625,-1.0148313843757177,232.2466735839844,0.028567280704584475
10227,2020-10-06,227.4600067138672,232.19000244140625,226.9900054931641,230.6266632080078,1562400.0,-0.010469817137487514,-1.5324708137953797,2.4234533012588457,36.40817437283644,47.654130309919736,3.2051834527473204,5.880204949771667,-3.182325327390629,-21.61277378195325,30.100627952882963,5.199996948242159,-0.6735662605659911,-5.271494293212896,-13.328224508014728,2.785235921588935,-9.299859400613798,-1.2431291858119948,11.073939048720774,4.703483046144177,-33.952182079071186,4.028365107400914,10,4.978324890136719,3.7049942016601562,-7.42333984375,-21.691673278808594,15.0333251953125,1,0.040607858725594026,-2.060405500772491,229.86666870117188,-1.2798606325882935,229.66000366210938,-1.262474958232688,230.26666259765625,0.040607858725594026
10228,2020-10-07,230.6000061035156,231.22000122070312,228.4366607666016,229.2466735839844,1350900.0,0.013804621898206415,1.1465438113393835,-0.42736953693440116,41.84933102982996,46.45848104885163,0.9184324932238326,2.8155135072998974,-5.826724224864421,-24.34717972498035,28.415186704447947,3.7599945068359375,-0.7167862735894062,-2.087661743164091,-10.182585745313276,6.007262258985094,-6.135123744238683,1.9598002579105014,7.657794130051087,38.35192138424301,0.7993887819777683,4.047462001074591,10,2.0849990844726847,0.5649948120117472,-9.92500686645505,-24.831672668457003,8.503326416015653,2,0.046530769486287094,-1.5324708137953797,227.4600067138672,-2.060405500772491,229.86666870117188,-1.2798606325882935,229.66000366210938,0.046530769486287094
10229,2020-10-08,229.4266662597656,232.65333557128903,228.4900054931641,231.5399932861328,1477200.0,-0.005088203871179808,-1.0886366159016199,-1.5615726333830298,46.83076670474988,45.42792651726624,2.4765802850391196,3.806497404705709,-4.312503157291189,-22.791549198433216,26.259971335446597,4.163330078124943,-1.0985247330096684,-3.0213348388672046,-11.20854318168091,5.1658735039465,-7.114939010274071,1.072269332539662,8.560511355360234,36.315219773286636,-4.501666894207595,4.093604171406856,10,3.2583389282226847,1.7383346557617472,-8.011669158935518,-22.91833496093747,12.666671752929716,3,0.060353334921552815,1.1465438113393835,230.6000061035156,-1.5324708137953797,227.4600067138672,-2.060405500772491,229.86666870117188,0.060353334921552815
10230,2020-10-09,232.8000030517578,232.97999572753903,230.0,230.4499969482422,1356600.0,0.014703333518226724,1.1992657740341013,-1.1119935884013454,57.00027166978121,44.76197967457314,-0.946665658125454,0.17044391403689474,-7.2987320248172125,-25.71380489771255,23.876107999275085,3.5533294677734375,-0.2384299639070946,0.5243354797363224,-7.469008105854215,8.51767906532686,-3.472336313058946,4.521007272531591,4.921964397295966,85.1074672770184,39.538975080920316,3.9966717927952695,10,-0.11499786376953125,-1.6350021362304688,-7.913333892822266,-23.996665954589844,11.099990844726591,4,0.053980521841402895,-1.0886366159016199,229.4266662597656,1.1465438113393835,230.6000061035156,-1.5324708137953797,227.4600067138672,0.053980521841402895
10231,2020-10-12,234.1266632080078,236.2466735839844,233.06333923339844,234.0,943200.0,0.005698711936679146,-2.183358637684947,0.05389909746120382,52.979335364838114,44.5793257656009,-2.8137818222741657,-1.6398622316917795,-8.218003283079952,-26.581827112781724,21.29011105531967,3.446670532226591,-0.10286783977366554,2.1046623229980526,-5.260793817366135,9.47011846336224,-1.5780657471840414,5.7873903931801465,3.335398278295372,77.09747875610911,30.35173486474634,3.6827280701821006,10,-1.4983291625976562,-2.9616622924804688,-8.689163208007812,-25.323326110839844,9.566665649414062,0,-0.016543766262755777,1.1992657740341013,232.8000030517578,-1.0886366159016199,229.4266662597656,1.1465438113393835,230.6000061035156,-0.016543766262755777
10232,2020-10-13,232.3933258056641,235.4499969482422,231.71665954589844,234.20333862304688,1303800.0,-0.007403417357910058,-1.3603729626217362,-14.289965064449841,61.29692470175048,46.103546651677576,-1.7032069008297128,-0.42917240595335215,-6.016161513646665,-24.423855947741373,18.293530011844155,3.73333740234375,-0.5130327843648956,0.6891586303711108,-5.968465088327946,7.346782349070168,-2.639653228978432,4.017970489720653,4.814027837143499,50.66144104470759,-0.9488624962959307,3.3288118593495333,10,-0.6766586303711222,-1.1249923706054972,-7.31415557861331,-23.589988708496122,8.810012817382784,1,0.03618866261736842,-2.183358637684947,234.1266632080078,1.1992657740341013,232.8000030517578,-1.0886366159016199,229.4266662597656,0.03618866261736842
10233,2020-10-14,231.3300018310547,232.92999267578125,230.19332885742188,232.92999267578125,1297500.0,-0.004575535768607253,2.420849347206195,0.8839665826455826,54.9024470486675,47.464401655315136,-0.8756736267963845,0.08371969636885979,-4.592017753249593,-22.976623833114587,15.106618522114424,2.736663818359375,-1.646546803723112,-0.02199859619139488,-5.892899674057048,5.8489024816742585,-2.9574491351242216,2.913451942741432,5.627738125127223,36.61361172913421,-17.0175956942253,2.9354505389328205,10,0.2550048828125,2.0183334350585938,-6.198333740234375,-22.52666473388672,11.580001831054688,2,0.04825716504458355,-1.3603729626217362,232.3933258056641,-2.183358637684947,234.1266632080078,1.1992657740341013,232.8000030517578,0.04825716504458355
10234,2020-10-15,229.3333282470703,230.93333435058597,227.663330078125,229.44667053222656,1275300.0,-0.0086312781229414,1.118791030609803,0.07083933356857434,43.85962616233112,48.16378445077352,1.0892274431054716,1.5134810968864656,-2.2483523860611854,-20.6347845782189,12.645702941986837,3.6666717529296875,-2.3137097683936076,-1.6095054626464957,-6.768945601693616,3.5499346764006248,-4.189225532170042,0.9702146068770503,7.379790296218431,19.456266288367598,-27.73956795564067,2.5797200695235567,10,2.2850112915039347,4.015007019042969,-4.20166015625,-20.529991149902344,12.076675415039062,3,0.04260176376080538,2.420849347206195,231.3300018310547,-1.3603729626217362,232.3933258056641,-2.183358637684947,234.1266632080078,0.04260176376080538
10235,2020-10-16,231.77333068847656,233.9199981689453,230.22000122070312,230.54666137695312,1140600.0,0.010639545765356528,-2.9361886905776458,-10.822697899838449,42.13769457722138,48.58495240355623,-1.1392818331975434,-0.9812962622296197,-4.347120283475476,-22.710491678575323,11.247154807888847,4.586669921875,-2.3808634691589248,0.8333305358886776,-4.32411996606001,5.990781037837365,-1.7453947150856663,3.4120557868630215,4.700058870176861,47.88344550752138,5.357427930054307,2.5787252509743386,10,-0.15499114990231533,1.5750045776367188,-4.355827331542969,-21.38166046142578,12.936676025390625,4,0.04452629339865566,1.118791030609803,229.3333282470703,2.420849347206195,231.3300018310547,-1.3603729626217362,232.3933258056641,0.04452629339865566
10236,2020-10-19,227.27667236328125,233.02667236328125,226.5066680908203,232.1199951171875,1038600.0,-0.019401103275506704,-1.0428218330632169,-3.9483524275105424,36.260961325383846,48.56859539828371,3.298189293178723,3.677665363970675,0.42245292629922915,-17.910042468175703,11.016606675338874,6.5200042724609375,-2.1645547174494197,-3.6466613769531193,-8.851359105874508,1.5580363519682692,-6.249010241413828,-1.0443125124924109,8.961782790429567,8.609817269795773,-28.51342448186534,2.6023488644607005,10,4.099998474121094,6.071662902832031,0.7458267211914062,-14.495010375976562,17.81999206542966,0,0.0731413451294829,-2.9361886905776458,231.77333068847656,1.118791030609803,229.3333282470703,2.420849347206195,231.3300018310547,0.0731413451294829
10237,2020-10-20,224.97666931152344,229.5566711425781,224.5333404541016,229.1666717529297,1578900.0,-0.010119837763558404,1.0214605451408294,0.8651090696003931,37.129697912699086,48.044191718602505,5.821029379031529,5.708811933065164,3.0330520291933283,-15.336976722562156,10.429661612172636,5.023330688476506,-1.7320312178599409,-5.5901641845703125,-11.395657904918664,0.21532953577803937,-8.492911044744488,-2.6874173243961366,11.031550125343642,4.722968184093709,-29.693727725849634,2.902746860174183,10,5.41333770751956,8.275001525878906,4.385833740234375,-9.55999755859375,18.773330688476562,1,0.08319378006250777,-1.0428218330632169,227.27667236328125,-2.9361886905776458,231.77333068847656,1.118791030609803,229.3333282470703,0.08319378006250777
10238,2020-10-21,224.69000244140625,228.1666717529297,224.3733367919922,225.0,1533000.0,-0.0012742071033162716,-7.042444437255346,0.07398505440720185,39.49781031965884,47.22941878692573,5.790090062118708,6.229549470235497,3.621029869943243,-14.71552006920001,10.348518862831542,3.7933349609375,-1.3557634429801055,-5.82266464233399,-11.833070380891968,0.18774109622398782,-8.827867511612965,-2.8174617730550153,10.859221836150198,3.31703028849996,-30.726630826597944,3.0052028692789867,10,5.620002746582031,7.7783355712890625,5.489166259765625,-8.371665954589844,20.58000183105466,2,0.07349386266505964,1.0214605451408294,224.97666931152344,-1.0428218330632169,227.27667236328125,-2.9361886905776458,231.77333068847656,0.07349386266505964
10239,2020-10-22,226.0,226.8766632080078,222.9900054931641,225.413330078125,859800.0,0.005830244089010339,2.3219348696479796,-1.8924985233313645,43.28521662596286,45.705523782057014,4.406269156948326,4.966804702173903,2.424338697153189,-15.757684297759226,10.354451096706216,3.8866577148437216,-0.6208351388460471,-4.381000518798828,-10.673505349396152,1.9115043117984953,-7.527252934097504,-1.2347481035001522,8.878671028422588,27.53885200221115,-7.484527406587013,3.1462524152986635,10,3.618339538574247,4.7183380126953125,4.246665954589844,-9.681663513183594,23.210006713867188,3,0.0748230250535813,-7.042444437255346,224.69000244140625,1.0214605451408294,224.97666931152344,-1.0428218330632169,227.27667236328125,0.0748230250535813
10240,2020-10-23,227.7700042724609,228.3500061035156,224.5733337402344,227.04666137695312,1108800.0,0.007831877311774038,3.010597357142339,1.2329640033291234,46.36206274830828,44.97027126910926,2.0648678810646572,2.9782823085718917,0.8191290403734399,-17.231142560276425,9.835244069424038,3.776672363281193,-0.30484188848711824,-2.3753295898437727,-8.689322179764787,3.9386630000772413,-5.532325884804294,0.7816667051167485,6.1575735131409886,47.625360502186524,10.931660453525815,3.1569962949605093,10,1.449996948242216,2.9483337402344034,2.848331451416044,-11.451667785644503,19.983322143554688,4,0.0598849678789668,2.3219348696479796,226.0,-7.042444437255346,224.69000244140625,1.0214605451408294,224.97666931152344,0.0598849678789668
10241,2020-10-26,223.4600067138672,226.6133270263672,221.4066619873047,225.70333862304688,1461300.0,-0.018922586283302012,1.5627710829800259,-3.10133952114768,43.48958359203402,42.991677812474094,5.255335964208456,6.667152299249693,5.275928104543993,-12.545525629591282,8.79517865388183,6.363342285156222,-0.28758748783459964,-6.073994445800793,-12.495645787392249,0.3476568957906636,-9.284820116596507,-2.8631687750050787,9.5925652883397,25.194385520829716,-14.903678315267225,3.210825670795724,10,4.2033233642578125,6.4666595458984375,7.756660461425781,-7.141670227050781,15.089996337890625,0,0.09509531621562095,3.010597357142339,227.7700042724609,2.3219348696479796,226.0,-7.042444437255346,224.69000244140625,0.09509531621562095
10242,2020-10-27,224.4900054931641,227.4366607666016,222.586669921875,225.72000122070312,1791600.0,0.004609320452656052,1.0800615153051911,0.5482896768444768,39.321914575316704,41.26050753765735,3.3373076158628123,5.050765929957521,4.360013758259839,-13.244017965717745,7.483998159479492,4.849990844726591,-1.0053829087833606,-4.507329559326138,-10.717539736054931,1.7028806174026556,-7.61243464769052,-1.4022244709617553,7.397975507552587,44.40718268104551,3.919362443600079,3.105105088364395,10,3.173324584960909,5.436660766601534,7.766662597656222,-8.171669006347685,11.526657104492159,1,0.0917932132001944,1.5627710829800259,223.4600067138672,3.010597357142339,227.7700042724609,2.3219348696479796,226.0,0.0917932132001944
10243,2020-10-28,226.22000122070312,228.6666717529297,221.97666931152344,224.7400054931641,2416800.0,0.007706337410160247,1.0993720117888446,-1.2032527385279606,44.50285801578478,41.331977743596646,0.900977719923759,2.999924750266132,2.7775186061333557,-14.574314687270316,6.998350854153144,6.69000244140625,-1.651411295810334,-2.4760002136230526,-8.606703237071315,3.65470280982521,-5.541351725347198,0.5893512981010929,4.619847878672346,66.29934929549046,24.239278638626928,3.065351511724134,10,1.443328857421875,3.7066650390625,6.0366668701171875,-9.796669006347656,9.083328247070312,2,0.07749093221069514,1.0800615153051911,224.4900054931641,1.5627710829800259,223.4600067138672,3.010597357142339,227.7700042724609,0.07749093221069514
10244,2020-10-29,230.69667053222656,231.6766662597656,224.85667419433597,225.97332763671875,1851900.0,0.019789007547373894,1.040895070536691,3.191457115462002,46.52571311046519,41.81953535840151,-3.757058813487504,-1.5208525783471032,-1.444042222224482,-18.657228110922517,6.506391794927498,6.819992065429631,-2.4062446440861436,1.9791687011718864,-4.177687518587817,8.13602492093159,-1.099259408707951,5.057596811051724,-9.290008544921875,90.4576891933054,51.61863314968444,3.078428109879849,10,-3.4800033569335938,-0.7700042724609375,1.55999755859375,-13.836669921875,5.9966583251953125,3,0.0631709755785077,1.0993720117888446,226.22000122070312,1.0800615153051911,224.4900054931641,1.5627710829800259,223.4600067138672,0.0631709755785077
10245,2020-10-30,229.32666015625,231.6699981689453,227.1000061035156,228.75,2064900.0,-0.00593857888289373,-1.3577029048256117,0.12208729474170486,42.08268839206387,42.46639392136596,-3.096205773649416,-0.18666640216758879,0.14398194143404908,-16.893119704659142,6.505527172451905,4.569992065429716,-2.9202829238845993,0.6258255004882756,-5.52208610376681,6.773737104743361,-2.4481303016392815,3.6997813026158326,-7.714598083496099,77.11776897876123,41.33697996676348,3.0739558021275433,10,-2.7849960327148438,0.600006103515625,2.9300079345703125,-12.466659545898438,10.426666259765597,4,0.08670316196149996,1.040895070536691,230.69667053222656,1.0993720117888446,226.22000122070312,1.0800615153051911,224.4900054931641,0.08670316196149996
10246,2020-11-02,236.43333435058597,238.47999572753903,231.6666717529297,232.2866668701172,1852800.0,0.030989306648838255,-1.5297036995070996,7.190834038950092,55.66038784621949,44.52535946953489,-9.79775200670099,-7.14235026053899,-6.746472566560584,-23.376002684467807,6.695960551453245,9.153335571289034,-2.7662824812205145,7.404166412353533,0.35828357100268704,14.450049253704378,3.8812249916780956,10.92710783302897,-14.619980194091823,87.59849181091823,51.48171338050187,3.5229414206754286,11,-6.490005493164091,-6.490005493164091,-4.176666259765653,-17.628334045410185,3.7799987792968466,0,0.04787815599912082,-1.3577029048256117,229.32666015625,1.040895070536691,230.69667053222656,1.0993720117888446,226.22000122070312,0.04787815599912082
10247,2020-11-03,236.69667053222656,239.5833282470703,235.086669921875,236.63999938964844,1396800.0,0.001113786185708232,-1.8429902755267422,0.013666671573028652,57.691570872847116,46.54688841988915,-9.190224105149355,-7.039117608577953,-6.7386813075110865,-23.014602383301792,7.338592121067497,4.4966583251953125,-2.73846793795056,7.205669403076172,-0.5792517840027358,14.99059059015508,3.313208809536718,11.098129996615626,-14.216650712890612,83.6047388353974,45.58653171002355,3.8924605935394467,11,-6.2016754150390625,-6.2016754150390625,-4.791667938232422,-16.82666778564453,3.2433319091796875,1,0.007829989815082428,-1.5297036995070996,236.43333435058597,-1.3577029048256117,229.32666015625,1.040895070536691,230.69667053222656,0.007829989815082428
10248,2020-11-04,241.3300018310547,243.10667419433597,236.8766632080078,236.8766632080078,1410600.0,0.01957497453770607,-1.7979058022161893,78.58212170166937,65.98561279802209,49.069154661229064,-12.532915637132021,-11.412492321869252,-11.029419788611165,-27.109080305740264,8.206877107688747,6.410003662109403,-1.9840208405939563,11.302500915527332,1.8875168319812872,20.717484999073378,6.595008873754296,16.00999295730037,-17.823783506054667,90.26480896832176,47.837379768595284,4.707492041773027,11,-9.073333740234375,-9.073333740234375,-9.954166412353516,-20.520004272460938,-1.7933349609375,2,-0.022016902967241014,-1.8429902755267422,236.69667053222656,-1.5297036995070996,236.43333435058597,-1.3577029048256117,229.32666015625,-0.022016902967241014
10249,2020-11-05,243.27333068847656,246.91000366210938,242.8333282470703,243.3333282470703,1110600.0,0.008052578803618093,-7.67375495097721,-0.01347248966949228,65.5293458282851,51.198852781226485,-13.15135446498499,-12.928105977367977,-12.669500278828963,-28.530582042313767,9.03357167589675,5.5800018310546875,-0.9699428228640556,12.55349655151366,1.441117077828551,23.66587602519877,6.997306814671106,18.109686288356215,-18.19907589392966,81.64223411499016,38.25652178563787,5.5561897368425495,11,-9.114997863769531,-9.114997863769531,-11.89749526977539,-21.20166015625,-3.6566619873046875,3,-0.032761508210322865,-1.7979058022161893,241.3300018310547,-1.8429902755267422,236.69667053222656,-1.5297036995070996,236.43333435058597,-0.032761508210322865
10250,2020-11-06,245.36666870117188,245.73333740234372,241.8866729736328,244.2933349609375,1279500.0,0.008604880801241332,3.258289555919766,-17.88962360122075,76.12398174411086,54.824897020346135,-13.953464714361502,-14.790000169437917,-14.376249895116729,-30.114640901306075,9.760610642712873,3.846664428710909,0.11913492853960861,14.018501281738281,1.1314596531211976,26.905542910355365,7.574980467429754,20.46202209604681,-18.108839019868725,89.87534372319159,40.351990549999016,6.44352081430854,11,-10.923332214355469,-11.208335876464844,-13.990833282470703,-23.04833221435547,-4.586669921875,4,-0.03534848433025406,-7.67375495097721,243.27333068847656,-1.7979058022161893,241.3300018310547,-1.8429902755267422,236.69667053222656,-0.03534848433025406
10251,2020-11-09,230.2533264160156,252.6666717529297,230.22332763671875,248.5,3004500.0,-0.061594927971095226,-1.4519306586560823,-17.000000000000025,55.56178873530746,56.62932748256733,2.486310913491934,0.019271004033129202,0.9118672494388989,-14.573135695661307,9.113456743795963,22.443344116210938,0.7134754839801474,-0.9011741638183821,-13.728683667221816,11.926335339585052,-7.314928915520085,5.5125805878833205,-1.0302793366318213,0.13366448039790252,-52.78230324848598,6.41375475170171,11,7.068344116210966,6.783340454101591,1.2600097656250284,-7.384994506835909,10.576675415039091,0,0.041258904476522806,3.258289555919766,245.36666870117188,-7.67375495097721,243.27333068847656,-1.7979058022161893,241.3300018310547,0.041258904476522806
10252,2020-11-10,240.80332946777344,241.36666870117188,230.85667419433597,230.85667419433597,2378400.0,0.045819112435736775,-1.1132720935655354,-0.545121565728447,63.9630150400814,58.79156715193362,-6.15338905940024,-10.401669726419584,-9.284940231953442,-24.645088844269054,8.741301193557325,11.113342285156278,1.3987378340884788,9.228328704833984,-4.302280284248212,22.75893769391618,2.4630242102929003,15.993633199375068,11.86334228515625,47.14093308141499,-11.551236276984092,6.765304494541093,11,-2.041656494140625,-3.76666259765625,-9.289993286132812,-17.67333221435547,1.279998779296875,1,-0.0024501170278444784,-1.4519306586560823,230.2533264160156,3.258289555919766,245.36666870117188,-7.67375495097721,243.27333068847656,-0.0024501170278444784
10253,2020-11-11,242.4933319091797,243.47999572753903,240.17999267578125,242.10333251953125,1159500.0,0.007018185525679899,1.792675761704039,0.039209098830431,64.19879710997435,60.75524315187908,-5.914205343129822,-11.818397691902419,-10.755908876273622,-25.830651536372102,8.813909111379479,3.300003051757784,2.6732809619414297,10.360164642333984,-4.022108706948103,24.74243799161607,3.1690279676929265,17.551301316975042,10.17333984375,54.671016088009154,-7.632943066035359,7.191136674641049,11,-2.6099929809570312,-5.4566650390625,-10.691665649414062,-19.18999481201172,0.25,2,-0.010529483213706392,-1.1132720935655354,240.80332946777344,-1.4519306586560823,230.2533264160156,3.258289555919766,245.36666870117188,-0.010529483213706392
10254,2020-11-12,239.10333251953125,242.77999877929688,237.47666931152344,241.5800018310547,1688700.0,-0.013979763331876227,1.1749828690507107,-6.3504440705817915,59.49189533753476,62.689599479153614,-1.3480803069545004,-8.072822848815917,-7.3227390626584,-21.918124559937723,9.309474490697808,5.3033294677734375,4.057731335578438,6.481665039062506,-8.161515106857621,21.124845184982632,-0.8399250338975719,13.803255112022583,13.127139282226551,39.566317910700434,-23.57841656817535,7.321590072960069,11,2.3416671752929688,-2.0666656494140625,-7.1783294677734375,-14.523330688476562,3.9533386230468466,3,0.001812330869752854,1.792675761704039,242.4933319091797,-1.1132720935655354,240.80332946777344,-1.4519306586560823,230.2533264160156,0.001812330869752854
10255,2020-11-13,242.0933380126953,242.8500061035156,240.07000732421875,241.04666137695312,979200.0,0.012505076619623523,1.1718631722625474,-0.4226146102235831,65.95865022266108,63.833850854313795,-2.6112919202028024,-10.803962276866685,-10.015581825854582,-24.31139021819922,9.25776772338501,3.7466735839843466,5.340913061367729,8.955670166015636,-6.277090115573401,24.188430447604674,1.3392900252211177,16.572050306810155,9.709657836914062,52.88877769067754,-14.434455492011793,7.616380140794512,11,-0.6483383178710938,-5.056671142578125,-10.1683349609375,-17.513336181640625,3.5966644287109375,4,-0.010230224969650203,1.1749828690507107,239.10333251953125,1.792675761704039,242.4933319091797,-1.1132720935655354,240.80332946777344,-0.010230224969650203
10256,2020-11-16,243.8999938964844,244.77333068847656,240.82666015625,242.7066650390625,1522200.0,0.0074626418827532515,1.6848076563765078,1.1401122530796977,66.40557270989937,64.80207328065293,-3.6290525079758424,-11.912127166996044,-11.506336311100625,-25.539657411898844,9.67663834492775,3.9466705322265625,6.384126592173715,9.93115997314456,-5.762186491880726,25.624506438169846,2.0844867406319167,17.777833205657203,7.484075520019502,93.7245214584418,22.53169541379232,7.846673232512637,11,-2.4549942016601847,-6.863327026367216,-11.974990844726591,-17.161659240722685,-2.416656494140682,0,-0.012792108221666099,1.1718631722625474,242.0933380126953,1.1749828690507107,239.10333251953125,1.792675761704039,242.4933319091797,-0.012792108221666099
10257,2020-11-17,243.69332885742188,244.8233337402344,239.7833404541016,241.6666717529297,1476600.0,-0.0008473351547120256,1.351474205409838,1.6983223793570421,65.15903904094716,64.71023175208906,-2.5988346353431666,-10.784276993950016,-10.868760101419923,-24.66647850742976,9.682006045317879,5.0399932861328125,7.812649385510554,8.78866195678711,-6.879115540712036,24.456439454286254,0.9547732080375511,16.622550705536668,7.280192654638682,84.61880362472473,12.277942314056276,7.833888748749568,11,-2.2483291625976562,-6.6566619873046875,-11.796661376953125,-16.163330078125,0.9400024414062216,1,-0.011749714445578596,1.6848076563765078,243.8999938964844,1.1718631722625474,242.0933380126953,1.1749828690507107,239.10333251953125,-0.011749714445578596
10258,2020-11-18,241.20333862304688,246.07000732421875,241.1999969482422,244.4633331298828,1462800.0,-0.010217720140512476,-1.981628792302123,-1.6085575105971284,59.4405161041235,64.0336951160711,-0.14382589433370185,-7.371666283763659,-8.237954353203406,-21.56276758870993,9.737011354727427,4.8700103759765625,8.191904935627491,5.473004913330072,-9.659572892517332,20.605582719177477,-2.0932839895936297,13.039293816253775,9.367845942659187,43.36695828812816,-25.58003007363672,7.566288902923696,11,0.24166107177734375,-4.1666717529296875,-9.710838317871094,-13.510002136230469,1.9099884033203125,2,0.003648331026622653,1.351474205409838,243.69332885742188,1.6848076563765078,243.8999938964844,1.1718631722625474,242.0933380126953,0.003648331026622653
10259,2020-11-19,242.91000366210938,245.1433258056641,238.6566619873047,241.20333862304688,1563600.0,0.007075627762058723,1.1015191287625896,-0.5235177652857284,62.13159498534173,62.47898547620786,-2.1316103766541232,-8.165152252126745,-9.869508288346253,-22.70262734460792,9.490796874504651,6.486663818359403,8.556637712796629,6.334169769287115,-8.393510455505776,21.061849994080006,-1.0296703431093306,13.69800988168356,7.266890696169298,57.37412033978194,-10.103950820020941,7.363840112396444,11,-1.4650039672851562,-5.8733367919921875,-10.44333267211914,-15.111671447753906,0.6199951171875,3,-0.0006861461052115603,-1.981628792302123,241.20333862304688,1.351474205409838,243.69332885742188,1.6848076563765078,243.8999938964844,-0.0006861461052115603
10260,2020-11-20,241.41000366210938,244.22666931152344,241.2100067138672,243.3333282470703,968700.0,-0.006175126496998917,-1.596856713143878,-1.1269490737429368,54.93945906160406,62.40983773468526,-1.3990070783129624,-5.893021278763484,-8.375614390969503,-20.63724671377537,9.565897121030064,3.01666259765625,8.143605162311019,4.152169799804682,-10.114617288843021,18.418956888452385,-2.9812237445191556,11.28556334412852,8.380486292890453,37.1403401524367,-26.644548107681153,7.133393544323848,11,-2.9466629028320312,-4.3733367919921875,-8.926666259765625,-13.611671447753906,0.9666595458984375,4,0.0068210407832705044,1.1015191287625896,242.91000366210938,-1.981628792302123,241.20333862304688,1.351474205409838,243.69332885742188,0.0068210407832705044
10261,2020-11-23,244.7100067138672,245.5200042724609,242.1433258056641,242.47000122070312,1046700.0,0.01366970300193815,-1.3340909929912153,-1.1646528675811403,57.50125125125123,61.691863980370805,-2.718559235381548,-7.925758764820557,-11.738712121776246,-23.3757339519193,9.012772007925445,4.110000610351534,7.67400873327594,6.389672851562494,-6.664041980841915,19.443387683966904,-0.13718456463971052,12.9165302677647,4.701806925919357,81.65469773032741,19.53513907756635,6.526857416202201,11,-2.9366683959960938,-7.67333984375,-12.226669311523438,-15.516670227050781,0.2599945068359375,0,0.0040047227356947435,-1.596856713143878,241.41000366210938,1.1015191287625896,242.91000366210938,-1.981628792302123,241.20333862304688,0.0040047227356947435
10262,2020-11-24,245.0966644287109,248.7899932861328,244.4266662597656,246.4966735839844,1643700.0,0.0015800649921760002,-2.184903853114913,-0.6250025544785371,53.830505129126585,60.53983153805438,-2.7179873175861644,-7.050968707944065,-12.17076542873005,-23.241839631084048,8.838460630110736,4.363327026367216,6.604397437835445,5.7459976196288665,-5.887044616491039,17.379039855748772,-0.07052349843107208,11.562518737688805,3.944046422166622,63.55266843146617,4.787026804025558,5.816521118059947,11,-1.963333129882784,-8.059997558593722,-12.734161376953097,-15.903327941894503,-3.9400024414062216,1,-0.014742456959948358,-1.3340909929912153,244.7100067138672,-1.596856713143878,241.41000366210938,1.1015191287625896,242.91000366210938,-0.014742456959948358
10263,2020-11-25,243.75,247.32666015625,242.5733337402344,246.25999450683597,1005300.0,-0.005494421688070794,1.0473800956277297,1.7928414949155342,50.49070350977338,59.53969911274756,-1.312323067505929,-4.557319721097059,-10.873938070437362,-21.358966667774723,8.807493508854364,4.753326416015597,7.454068018578596,3.5228332519531307,-6.470650427985333,13.516316931891595,-1.4739085880161156,8.519575091922377,5.0399932861328125,50.26321416417456,-5.377003071598239,4.996741839969239,11,-0.02667236328125,-6.7133331298828125,-11.929161071777344,-14.556663513183594,-3.796661376953125,2,0.0036239232772434793,-2.184903853114913,245.0966644287109,-1.3340909929912153,244.7100067138672,-1.596856713143878,241.41000366210938,0.0036239232772434793
10264,2020-11-27,245.2700042724609,247.1666717529297,243.4633331298828,243.9933319091797,418200.0,0.006235914963942157,-2.1697576010866158,-0.5086355208364826,49.899300876265144,57.755326963148015,-2.084837017548523,-5.195945331457466,-12.399526968215838,-22.314535261554454,9.344735780724625,3.703338623046875,6.936727617476009,4.314170837402315,-4.843648952014945,13.471990626819576,-0.26473905730631486,8.893080732110946,3.5199890136719034,53.56206795205715,2.1593211396995287,4.578909894708632,11,-1.546676635742159,-8.233337402343722,-13.880832672119112,-16.076667785644503,-4.486663818359318,4,-0.008793073790213435,1.0473800956277297,243.75,-2.184903853114913,245.0966644287109,-1.3340909929912153,244.7100067138672,-0.008793073790213435
10265,2020-11-30,249.2100067138672,249.5366668701172,244.1766662597656,244.6300048828125,2643000.0,0.01606393922115923,1.0484122564298548,3.5874527895970583,75.74004880549202,58.79249097376942,-5.486099672468129,-7.979050407873103,-16.116119884101465,-25.627237794263777,10.071019239715426,5.360000610351591,6.35985413105189,7.260005950927734,-0.8379240315448726,15.357935933400341,3.2110409596914167,11.308970942164052,-18.35333251953122,95.58169772769486,36.136666593717386,4.048964991236308,11,-5.11334228515625,-12.17333984375,-19.041667938232422,-19.881675720214844,-4.1666717529296875,0,-0.022792054016883334,-2.1697576010866158,245.2700042724609,1.0473800956277297,243.75,-2.184903853114913,245.0966644287109,-0.022792054016883334
10266,2020-12-01,247.7533264160156,251.6666717529297,246.63999938964844,250.0,1743300.0,-0.005845191840647468,-1.2473973612039677,-0.49053988772468177,62.53155070150264,58.50054782494225,-3.8278854326126748,-5.935118341003715,-14.312306526217355,-23.567234799439888,9.67295128336074,5.02667236328125,6.337656670158481,5.237326049804665,-2.819395260835506,13.294047360444836,1.2089653944845793,9.26568670512475,-16.523052368164002,56.96469952562373,-3.8699646358876905,4.02836065532008,12,-2.591659545898409,-10.716659545898409,-17.784156799316378,-17.681655883789034,-4.829986572265597,1,-0.021701679189483625,1.0484122564298548,249.2100067138672,-2.1697576010866158,245.2700042724609,1.0473800956277297,243.75,-0.021701679189483625
10267,2020-12-02,238.5500030517578,248.77667236328125,237.9933319091797,247.8300018310547,1773600.0,-0.03714712329958392,-1.07504793448611,4.130550537225393,44.405565037281804,56.829997706404285,5.106092166502123,3.598677219519516,-5.00659980000097,-13.766678820078567,8.859105778914065,10.783340454101562,5.4189427140665885,-4.058663940429682,-11.87253682244554,3.755208941586176,-7.965600381437611,-0.151727499421753,-6.502273095703089,4.071215584044566,-55.16606214621086,3.9069364410079244,12,6.279998779296875,-1.22833251953125,-9.7550048828125,-7.385002136230469,6.429992675781222,2,0.02691258891978454,-1.2473973612039677,247.7533264160156,1.0484122564298548,249.2100067138672,-2.1697576010866158,245.2700042724609,0.02691258891978454
10268,2020-12-03,236.01666259765625,239.9600067138672,235.5800018310547,238.55332946777344,1362900.0,-0.010619746056142021,-1.5689265562004144,0.27334775902948827,45.51182038761713,54.98335608443489,7.628554852857718,6.0223128534419175,-2.1940288699846064,-10.70151031863304,7.590390903827468,4.3800048828125,4.202733194307683,-6.326337432861322,-14.666813922849315,2.0141390571266697,-10.496575677855304,-2.1560991878673406,-3.1841749697265413,2.7144260976461125,-56.57340826029149,4.170238244993994,12,7.6066741943359375,1.3050079345703125,-7.2216644287109375,-4.851661682128906,10.370010375976562,3,0.0217781208033212,-1.07504793448611,238.5500030517578,-1.2473973612039677,247.7533264160156,1.0484122564298548,249.2100067138672,0.0217781208033212
10269,2020-12-04,235.30332946777344,238.0,234.3699951171875,237.52667236328125,2087100.0,-0.0030223846148474953,1.2902252237074547,0.876482017287946,39.42695166226311,53.259744151174786,7.989601235026953,6.438019282991121,-1.2961976039745764,-9.512260337043926,5.796229966792301,3.6300048828125,3.03583755494833,-6.641170501708984,-15.537559525602177,2.255218522184208,-11.089365013655595,-2.192975989762374,-1.7174744748437263,5.3960328347543784,-52.441587391367044,4.4481945119466,12,7.715003967285156,3.458343505859375,-6.508331298828125,-4.138328552246094,7.410003662109375,4,0.01976176523209916,-1.5689265562004144,236.01666259765625,-1.07504793448611,238.5500030517578,-1.2473973612039677,247.7533264160156,0.01976176523209916
10270,2020-12-07,236.69332885742188,237.7400054931641,235.5033264160156,235.8466644287109,1911900.0,0.0059072661351304845,-1.917393943615685,-0.3808069508403864,38.63062780264735,51.163008212441014,6.54886391917961,4.600804150323199,-2.6058591842468104,-10.420507192269298,4.139977510807748,2.4366760253906534,2.4728892815932966,-4.8175041198730355,-13.855953823035605,4.220945583289534,-9.336728971454335,-0.29827926829173634,-2.3842411940921693,13.432255161858048,-38.21909365162955,4.519224851581288,12,6.325004577636719,3.1900100708007812,-8.121662139892578,-5.528327941894531,2.9000091552734375,0,0.017279792448833486,1.2902252237074547,235.30332946777344,-1.5689265562004144,236.01666259765625,-1.07504793448611,238.5500030517578,0.017279792448833486
10271,2020-12-08,239.7533264160156,240.39666748046875,236.93333435058597,237.1433258056641,1317600.0,0.012928110704957696,-1.286040901834614,3.0826860345664846,44.297564099732725,50.103792542508366,3.0305109958447645,2.4127158698408095,-5.651573588759874,-13.036316965319116,4.528764340578995,3.703338623046875,1.6319788211387731,-2.2325065612793367,-9.629367165041117,5.164354042482444,-5.930936863160241,1.4659237406015677,-5.383331298828097,37.36691817877534,-9.696459287871583,3.6984303018808937,12,3.265007019042997,1.6916732788086222,-11.519161224365206,-8.588325500488253,2.0966796875,1,0.022064380186086696,-1.917393943615685,236.69332885742188,1.2902252237074547,235.30332946777344,-1.5689265562004144,236.01666259765625,0.022064380186086696
10272,2020-12-09,240.2133331298828,242.9499969482422,237.7133331298828,240.61666870117188,1691400.0,0.0019186666593689061,1.0657483289041645,-0.15453466550520947,48.47769581884297,49.880125021293885,2.0170739145852394,2.009257459358224,-6.076720445761168,-13.03425353450615,4.763574032301027,5.236663818359375,1.4236397912577274,-1.7430000305175781,-9.164382844417787,5.678382783382631,-5.453691437467683,1.9676913764325263,-5.151470947265636,68.10415810805284,19.723350454814792,3.7106914069501076,12,2.8050003051757812,1.2316665649414062,-10.270004272460938,-9.048332214355469,1.6566619873046875,2,0.011281666502674481,-1.286040901834614,239.7533264160156,-1.917393943615685,236.69332885742188,1.2902252237074547,235.30332946777344,0.011281666502674481
10273,2020-12-10,239.94000244140625,241.63999938964844,237.60333251953125,238.8433380126953,1383300.0,-0.001137866432787793,-1.2572173326905602,-2.718987629099989,45.222519707149154,49.360482669169876,1.8920951414662568,2.193977489171857,-5.67502615367556,-12.324066113434924,4.671113385482454,4.0366668701171875,0.746983064391884,-1.8886642456054688,-9.35883835727003,5.581509866059093,-5.62375130143775,1.8464228102268123,-4.213947875976572,64.91848642803917,16.945125077831307,3.7350870558322824,12,3.0783309936523438,1.5049972534179688,-9.44500732421875,-8.775001525878906,5.4666595458984375,3,0.021005223117656513,1.0657483289041645,240.2133331298828,-1.286040901834614,239.7533264160156,-1.917393943615685,236.69332885742188,0.021005223117656513
10274,2020-12-11,239.5366668701172,240.8500061035156,237.77667236328125,239.5200042724609,1086900.0,-0.0016809851095486161,1.3253402911668895,0.01519388905124268,46.87638503221288,46.1534089165833,1.5607608943978448,2.773648321951157,-5.081535755966229,-11.548313997946934,4.871634591897656,3.0733337402343466,0.24679908246611149,-2.3136665344238168,-9.753008028789537,5.125674959941904,-6.033337281606663,1.4060042127590293,-3.172987617187516,54.16300394447023,4.620256376497672,3.719670747182859,12,3.4816665649414062,1.9083328247070312,-7.279998779296875,-7.803329467773409,5.913330078125,4,0.028596899977863854,-1.2572173326905602,239.94000244140625,1.0657483289041645,240.2133331298828,-1.286040901834614,239.7533264160156,0.028596899977863854
10275,2020-12-14,239.61666870117188,243.3333282470703,239.5966644287109,241.3500061035156,1545300.0,0.0003339857404713875,-3.214252525426251,-104.02564102546188,40.48567394128654,43.70386705433707,-0.025885949753359228,2.633613876121217,-4.946975128841871,-11.212267711929712,5.208176642317213,3.796661376953125,0.015163414819880927,-2.1098312377929744,-9.614308092592722,5.394645617006773,-5.862069665192848,1.6424071896068995,-2.64086974824221,41.92713921274084,-3.4068644880281056,3.752238427399875,12,1.9566650390625,1.8283309936523438,-5.458335876464844,-5.981666564941406,4.440002441406222,0,0.012923409900889693,1.3253402911668895,239.5366668701172,-1.2572173326905602,239.94000244140625,1.0657483289041645,240.2133331298828,0.012923409900889693
10276,2020-12-15,240.77999877929688,242.10333251953125,239.07000732421875,241.2833404541016,957600.0,0.0048549630726058,1.8304844623215748,0.2903887460826297,42.163869654602806,43.454789789594955,-2.550632892979621,1.2907334733871778,-5.884463389776613,-11.956651207432799,5.3264915162233155,3.0333251953125,-0.30236929111867994,-0.7905014038086051,-8.234207909665997,6.653205102048787,-4.512354656737301,2.931351849120091,-3.2165649143672113,55.43924307828324,11.897142812466384,3.721853252928699,12,-1.9283370971679688,0.6650009155273438,-6.479164123535156,-7.144996643066406,3.979995727539091,1,-0.004928402577530022,-3.214252525426251,239.61666870117188,1.3253402911668895,239.5366668701172,-1.2572173326905602,239.94000244140625,-0.004928402577530022
10277,2020-12-16,240.8300018310547,242.98666381835938,239.93333435058597,242.2566680908203,1149600.0,0.00020767111891073498,1.1154773231842492,2.834389304877519,44.43739706285031,43.335409420176425,-2.5068259532477555,1.0700820401070814,-5.625801436219177,-11.612436707588529,5.708390270889238,3.053329467773409,-2.1817493329039337,-0.5973320007324219,-7.979011245375517,6.784347243910673,-4.288171623053984,3.09350762158914,-2.7024384506050296,56.31189733729938,13.057345751302549,3.6908396223215503,12,-1.9783401489257812,0.431671142578125,-3.6508331298828125,-4.3166656494140625,0.383331298828125,2,0.004235370446811881,1.8304844623215748,240.77999877929688,-3.214252525426251,239.61666870117188,1.3253402911668895,239.5366668701172,0.004235370446811881
10278,2020-12-17,242.0833282470703,243.10333251953125,241.19000244140625,242.3633270263672,1515900.0,0.00520419551752882,1.174226661118047,0.19626088258572377,43.86706182097542,43.82875499336668,-3.1392193074037493,-0.12009482111932357,-6.650762133280097,-12.502994093840925,5.892448804147556,2.2733306884765625,-3.2959110603242436,0.6119949340820199,-6.774551598474375,7.9985414666384145,-3.0812783321961774,4.305268200360217,-3.4142005317214625,77.50445544690398,34.08504722580041,3.6932732662782044,12,-2.6650009155273438,0.9350051879882812,-4.1841583251953125,-5.5699920654296875,-2.9033355712890625,3,-0.0008812384207849133,1.1154773231842492,240.8300018310547,1.8304844623215748,240.77999877929688,-3.214252525426251,239.61666870117188,-0.0008812384207849133
10279,2020-12-18,242.7433319091797,243.1499938964844,239.5333404541016,242.25,2662800.0,0.0027263490918125743,4.535739726507064,-1.7619073569482289,35.75623055681778,43.50937752160784,-2.942285780707266,-0.8360922244792164,-7.032196332488866,-12.867647014119768,6.068334505526717,3.6166534423828125,-3.0696184847249697,1.280332183837885,-6.099753396186685,8.660417763862455,-2.4097106061744,4.97037497385017,-3.554302432327603,86.16110894377616,47.30170000462759,3.690042790012287,12,-2.6100006103515625,0.27500152587890625,-4.283329010009766,-6.2299957275390625,-5.393325805664091,4,0.010971795011536889,1.174226661118047,242.0833282470703,1.1154773231842492,240.8300018310547,1.8304844623215748,240.77999877929688,0.010971795011536889
10280,2020-12-21,243.0566711425781,243.22666931152344,237.1766662597656,239.97332763671875,1051200.0,0.0012908252965548872,2.5345617600913015,6.25003866258384,39.10626032569377,42.93256599115907,-2.523425415775364,-1.0748501175255285,-7.166330940190875,-12.8808149942667,6.364115564345347,6.050003051757841,-2.6656159547080165,1.5113380432128736,-5.902919975726036,8.925596062151783,-2.195790966256567,5.218467052682314,8.610000610351591,97.19011432736472,58.11671591578436,3.707129009469448,12,-2.801673889160128,-0.03833770751950283,-3.8158378601073935,-6.543334960937472,-12.4566650390625,0,0.009846780976688896,4.535739726507064,242.7433319091797,1.174226661118047,242.0833282470703,1.1154773231842492,240.8300018310547,0.009846780976688896
10281,2020-12-22,245.69000244140625,246.663330078125,241.9900054931641,243.3333282470703,1004700.0,0.010834227616338232,1.171957606294509,0.7643242440738428,73.82115261457572,45.748505635129376,-4.722724252282205,-3.8272218360227725,-9.628932027824561,-15.19715840426602,6.750867297441812,4.673324584960909,-1.8532059300248989,4.095669555664074,-3.418925501554554,11.610264612882702,0.3383720270547599,7.852967084273388,5.6868692016601585,89.7400429133466,44.32901409733097,3.7572975286093127,12,-3.7700042724609375,-2.6716690063476562,-6.449169158935547,-9.176666259765625,-12.990005493164062,1,-0.006647935539085159,2.5345617600913015,243.0566711425781,4.535739726507064,242.7433319091797,1.174226661118047,242.0833282470703,-0.006647935539085159
10282,2020-12-23,241.48333740234372,246.86666870117188,241.47999572753903,245.83999633789062,800700.0,-0.017121840519602638,-1.469058176782423,-1.8486471087169183,66.4065834424772,48.10229049461027,-0.35421322777779096,0.09998856563063896,-5.2410193113322805,-10.658663236301294,6.498665348027853,5.386672973632841,-1.152922811400373,0.06967086791988208,-7.26189889006389,7.401240625903654,-3.5961140110719896,3.7354557469117537,9.609530133056666,44.444479437645136,-6.104352468745596,3.665784878991881,12,0.5383300781250284,1.5349960327148722,-2.2425041198730185,-4.970001220703097,-4.6366729736328125,2,0.013568874522521979,1.171957606294509,245.69000244140625,2.5345617600913015,243.0566711425781,4.535739726507064,242.7433319091797,0.013568874522521979
10283,2020-12-24,244.6333312988281,245.07000732421875,242.0433349609375,242.42999267578125,326100.0,0.01304435299913087,-1.0336070699925157,-0.5057404436848016,74.4283546634129,51.16362045363249,-3.0937912830637515,-3.1415016912637554,-8.135146037224189,-13.507140841783524,6.619405993948782,3.5866699218750284,-0.7629580407156027,3.175498199462851,-4.225644958689571,10.576641357615273,-0.5250733796133602,6.876069778539062,6.181212211059602,76.95214819760497,19.837034342090618,3.7005715790762164,12,-2.6116638183593466,-1.6149978637695028,-5.3924980163573935,-8.119995117187472,-10.853332519531222,3,-0.013980098912881322,-1.469058176782423,241.48333740234372,1.171957606294509,245.69000244140625,2.5345617600913015,243.0566711425781,-0.013980098912881322
10284,2020-12-28,243.1133270263672,246.0333404541016,242.94667053222656,246.0333404541016,513300.0,-0.0062133980859876425,1.1141477587450008,-1.325267662987052,66.69555466140334,54.075829422534355,-1.1321398314741487,-1.8881616420459864,-6.307293144376985,-11.690439986133981,6.824947761146058,3.0866699218750284,-0.6007351912361116,1.7633277893066293,-5.464772615984884,8.991428194598143,-1.8507224133391276,5.377377991952386,7.428458938518077,61.265833548541636,-1.3180737620735243,3.6140502026457555,12,-1.0916595458984375,-0.09499359130859375,-3.8724937438964844,-6.4966583251953125,-6.339996337890625,0,-0.016179015764772653,-1.0336070699925157,244.6333312988281,-1.469058176782423,241.48333740234372,1.171957606294509,245.69000244140625,-0.016179015764772653
10285,2020-12-29,243.52999877929688,244.8600006103516,242.0,244.66000366210938,586800.0,0.0017138992667584674,2.7385658721451063,0.38698619399474976,61.38694486412485,56.2117266680368,-1.0452479179625982,-2.900915120159283,-6.483587949265512,-11.825418038520212,6.4977494646192735,2.860000610351591,-0.2613175540885493,2.4639999389648324,-3.8526509797867448,8.78065085771641,-0.6943255204109562,5.622325398340621,6.744484791486002,38.05694278810642,-26.57179394691841,3.1583254593757917,12,-1.508331298828125,-0.5116653442382812,-4.289165496826172,-6.4933319091796875,-4.669998168945284,1,-0.025376720349684745,1.1141477587450008,243.1133270263672,-1.0336070699925157,244.6333312988281,-1.469058176782423,241.48333740234372,-0.025376720349684745
10286,2020-12-30,242.3766632080078,245.3000030517578,242.3000030517578,244.01333618164062,642000.0,-0.004735907596888245,-2.3519678797023245,1.4483769039645673,56.26084130275806,57.525442694693226,0.40051057913365185,-2.288364431663638,-4.953358321795378,-10.405678556238712,5.803172459366393,3.0,0.04264634566447967,1.5794975280761605,-3.9470401728159175,7.1060352289682385,-1.1837713223698643,4.342766378522185,7.635864016554706,16.646035221701133,-45.57912832146585,2.763268850446034,12,-0.3549957275390625,0.6416702270507812,-4.626659393310547,-5.339996337890625,-1.0399932861328125,2,-0.04858824669265083,2.7385658721451063,243.52999877929688,1.1141477587450008,243.1133270263672,-1.0336070699925157,244.6333312988281,-0.04858824669265083
10287,2020-12-31,244.97000122070312,245.27999877929688,241.2433319091797,242.81333923339844,920400.0,0.010699619255298165,1.9075731847382276,-1.3177110039995898,62.83380363283002,59.63285845156596,-1.725237582082059,-4.612559781848859,-7.057749408130121,-12.685714497789661,5.580651904674027,4.0366668701171875,0.6419724615945768,3.8518356323242244,-1.8675577437799689,9.571229008428418,0.9921389442721136,6.711532320376335,4.785808784563443,77.80089067845697,15.258923707192572,2.8596966880520975,12,-2.948333740234375,-1.9516677856445312,-5.564998626708984,-7.9333343505859375,-7.3000030517578125,3,-0.050087783040040135,-2.3519678797023245,242.3766632080078,2.7385658721451063,243.52999877929688,1.1141477587450008,243.1133270263672,-0.050087783040040135
10288,2021-01-04,241.1566619873047,245.63999938964844,238.22666931152344,244.9966735839844,1224900.0,-0.01556655596357226,1.8920683014813338,-1.7805347427108007,53.52070546755929,61.606688997203904,2.1711502143969312,-0.41571454634140537,-2.780452013060426,-8.584187578211527,5.1937064504067125,7.413330078125,1.052081651954694,-0.21850357055663494,-5.410290755546498,4.973283614433228,-2.8143971630515523,2.3773900219382824,8.347565143051867,37.53190857241131,-24.99301850423268,2.5958935924949267,1,0.8650054931640625,1.8616714477539062,-1.0716629028320312,-4.1199951171875,-3.7166595458984375,0,-0.01787218948494429,1.9075731847382276,244.97000122070312,-2.3519678797023245,242.3766632080078,2.7385658721451063,243.52999877929688,-0.01787218948494429
10289,2021-01-05,239.95333862304688,242.69332885742188,239.22999572753903,240.163330078125,1171800.0,-0.0049897993874253865,-3.181059573370557,0.05468510961261031,50.69761677113212,62.894617491141496,3.2822580324131536,1.216192528205795,-1.1598189954562201,-7.20048140944138,4.595390347194135,3.463333129882841,1.366343976236294,-1.654327392578125,-6.057863684386149,2.749208899229899,-3.856095538482151,0.5474407533259011,9.304337289897859,23.29141281080191,-40.1106701393607,2.2017681459040137,1,2.5933303833007812,3.0649948120117188,0.42665863037109375,-2.9166717529296875,-0.19000244140625,1,-0.02572725130300424,1.8920683014813338,241.1566619873047,1.9075731847382276,244.97000122070312,-2.3519678797023245,242.3766632080078,-0.02572725130300424
10290,2021-01-06,240.7833404541016,242.0033264160156,237.8500061035156,238.3333282470703,1648800.0,0.003459013472442596,-1.4312191287726133,-11.66719953495145,50.00702130565513,60.24860290126143,2.3421769472969913,0.7465930952088513,-1.6113237164051384,-7.829285094730778,4.080417821365689,4.1533203125,1.6393434929580621,-1.0288261413573991,-4.806886617925329,2.749234335210531,-2.917856379641364,0.8602040969265659,8.232715265779547,37.65515890504932,-25.64898258134309,1.8890302382839705,1,1.574996948242159,2.234992980957003,-0.40334320068362217,-3.7466735839844034,-0.43333435058599434,2,-0.016654016669352623,-3.181059573370557,239.95333862304688,1.8920683014813338,241.1566619873047,1.9075731847382276,244.97000122070312,-0.016654016669352623
10291,2021-01-07,245.0433349609375,246.67333984375,241.3300018310547,241.57000732421875,1507200.0,0.017692231110349343,-1.70320279752669,1.4176776861562825,57.5220178212913,59.26142894335188,-2.256487743359486,-3.264120111084992,-5.29657045305936,-11.84705643963315,3.8040919218522653,5.889999389648409,2.1889518703401905,2.9666679382324332,-0.9429069796538556,6.876242856118722,1.0118804792892888,4.921455397175578,3.7359329697413273,81.52620165120041,16.621390416776677,1.9547874589431513,1,-2.7816619873046875,-2.0250015258789062,-4.4766693115234375,-8.006668090820312,-9.236663818359403,3,-0.025233636130407744,-1.4312191287726133,240.7833404541016,-3.181059573370557,239.95333862304688,1.8920683014813338,241.1566619873047,-0.025233636130407744
10292,2021-01-08,242.92333984375,244.82666015625,240.39666748046875,244.5033264160156,1203600.0,-0.008651511037937265,2.979057878650823,-0.4548913138981063,51.45464932358053,56.708795016703846,0.09974174872101571,-0.9809838155213981,-2.6478170595908637,-9.518338286845307,3.948426101135463,4.64666748046875,2.576839770345913,0.7111724853515682,-3.113410630106813,4.535755600809949,-1.2011190723776224,2.6234640430807588,5.623876053510571,57.49905749456128,-5.571896442066624,1.9122915577291855,1,-0.6616668701171875,-1.350006103515625,-1.8241729736328125,-5.8866729736328125,-2.4566802978515625,4,-0.0065315663900206156,-1.70320279752669,245.0433349609375,-1.4312191287726133,240.7833404541016,-3.181059573370557,239.95333862304688,-0.0065315663900206156
10293,2021-01-11,244.97999572753903,246.20333862304688,239.7066650390625,241.90333557128903,781800.0,0.008466275348889551,1.3524413085877904,-1.94726981245054,53.69452367053904,55.264236017718915,-2.126156519907113,-2.7834026528203992,-4.1966857615834385,-11.346763768188822,4.182626273104173,6.496673583984375,2.0755521771665713,2.5158287048339503,-1.3424060943914924,6.374063504059393,0.5867113052212289,4.444946104446672,3.3398091769716416,80.80834108666528,19.80477015973323,1.9291173996127242,1,-2.7183227539062216,-4.361663818359347,-3.904159545898409,-7.943328857421847,-2.7266693115234375,0,-0.029839161099193268,2.979057878650823,242.92333984375,-1.70320279752669,245.0433349609375,-1.4312191287726133,240.7833404541016,-0.029839161099193268
10294,2021-01-12,246.3866729736328,246.9499969482422,243.20333862304688,244.67999267578125,926700.0,0.005742008615504446,1.6447047419016076,0.5547184970639581,55.308750931071785,54.58888113626858,-3.374549729024352,-3.8478640006526064,-5.213079153747913,-12.488687525409262,4.493248834467615,3.7466583251953125,2.018144161552698,3.580005645751953,-0.39830532881043723,7.5583166203143435,1.5908501584707437,5.5691611330331625,1.7102691579829639,93.80962042466429,35.839134016864165,1.9891554872811972,1,-3.9866714477539062,-5.726676940917969,-5.9141693115234375,-9.350006103515625,-7.4166717529296875,1,-0.03631150347642376,1.3524413085877904,244.97999572753903,2.979057878650823,242.92333984375,-1.70320279752669,245.0433349609375,-0.03631150347642376
10295,2021-01-13,242.7133331298828,247.0833282470703,242.2833404541016,247.0833282470703,1207800.0,-0.014908841454030708,1.1967932065141353,-2.5605235630179974,45.40684738308097,53.38288181186002,0.19083152293492844,0.07311383250501535,-1.1399268919761312,-8.582359590326917,4.408424526248355,4.799987792968722,1.3871633514105497,-0.24816741943359943,-3.934021030598359,3.43768619173116,-2.091094225015979,1.5947593861487803,5.165203484295972,40.75918889121023,-12.647687011274797,1.8429268055823738,1,-0.24666595458984375,-1.4200057983398438,-1.8233299255371094,-5.676666259765625,-6.503326416015625,2,-0.012154243486341754,1.6447047419016076,246.3866729736328,1.3524413085877904,244.97999572753903,2.979057878650823,242.92333984375,-0.012154243486341754
10296,2021-01-14,239.5933380126953,242.70333862304688,238.8300018310547,242.1366729736328,1224300.0,-0.012854650698228887,1.1069830756077923,0.581999497192659,46.98243834320246,51.621619001901394,3.2122995516266997,3.267157922084209,2.1227648913844064,-5.289169789471771,4.566798263957912,3.883331298828125,0.9432694838623377,-3.3088294982910043,-7.176274342675612,0.5586153460936032,-5.242551920483322,-1.3751070760986863,8.071161194395216,9.248830630997059,-43.42077357815829,1.933722422192307,1,2.8733291625976562,2.4149932861328125,1.8574981689453125,-2.556671142578125,-7.39666748046875,3,0.003158134934370338,1.1967932065141353,242.7133331298828,1.6447047419016076,246.3866729736328,1.3524413085877904,244.97999572753903,0.003158134934370338
10297,2021-01-15,241.8500061035156,242.85667419433597,237.3633270263672,239.3000030517578,2126400.0,0.009418743064970814,1.4075997365103499,-1.0026217902567682,45.42567448280289,50.72217111470625,0.5213426296478758,1.149773577187517,0.029468832206390516,-7.33429074701715,4.668053243639838,5.493347167968778,0.6633592858652548,-1.1031616210937898,-4.881424053877822,2.6751008116902426,-2.99229283748582,0.7859695952982406,5.604736444628429,46.1592439679123,-3.2967292101673706,1.8891312163920215,1,0.3733215332031534,0.27999114990237217,0.38166046142580967,-4.813339233398409,-14.506668090820284,4,-0.024987946282502338,1.1069830756077923,239.5933380126953,1.1967932065141353,242.7133331298828,1.6447047419016076,246.3866729736328,-0.024987946282502338
10298,2021-01-19,241.8699951171875,245.8766632080078,241.80999755859372,243.163330078125,1353300.0,8.265045758704126e-05,-4.754728795992208,-0.5071895737716746,47.85064143382366,50.40584052167197,0.6852414699508245,1.1731296827033475,0.027083532809172084,-7.134507599914571,4.470182887099751,4.066665649414091,0.5589789321969363,-1.0725059509277344,-4.862295139114366,2.717283237258897,-2.9674005450210643,0.8223886431655956,5.379185905188962,46.3648922308912,-1.5312338133877574,1.8948945940933173,1,0.35333251953125,0.26000213623046875,0.36167144775390625,-4.8333282470703125,-17.479995727539062,1,-0.005802024226316815,1.4075997365103499,241.8500061035156,1.1069830756077923,239.5933380126953,1.1967932065141353,242.7133331298828,-0.005802024226316815
10299,2021-01-20,245.4066619873047,245.6666717529297,241.0333404541016,242.5366668701172,1271700.0,0.014622181095276687,1.73351697814265,-2.2190655969797075,52.928322073761265,50.73042949590599,-2.2311513811085604,-2.2701694185277006,-3.5131691769281304,-10.46277552571786,4.7245466413429025,4.633331298828097,0.153190020844562,2.3309944152832145,-1.6133456805021638,6.275334511068593,0.35882436739052537,4.303164463175904,1.6410687398195591,82.75034928808024,32.221253475139385,1.9721700478926885,1,-3.1833343505859375,-3.2766647338867188,-3.1749954223632812,-8.3699951171875,-18.626663208007812,2,-0.012849429374709564,-4.754728795992208,241.8699951171875,1.4075997365103499,241.8500061035156,1.1069830756077923,239.5933380126953,-0.012849429374709564
10300,2021-01-21,245.4499969482422,249.3233337402344,244.6199951171875,245.6666717529297,909600.0,0.00017658428905953372,-4.012407512805949,-0.07549657607077538,54.96767535858993,50.44661366671694,-1.7242276064708904,-2.239847170917102,-3.6271452193854543,-10.269210843634937,4.741829378518201,4.703338623046903,0.24247960794457413,2.2546630859374943,-1.829976122767988,6.339302294642977,0.21234348158475314,4.2969826902902355,-8.273330688476591,67.61425904969421,12.270462862793423,2.042319604352741,1,-2.1066665649414062,-2.1999969482421875,-3.2183303833007812,-8.413330078125,-14.169998168945312,3,-0.026400471819543303,1.73351697814265,245.4066619873047,-4.754728795992208,241.8699951171875,1.4075997365103499,241.8500061035156,-0.026400471819543303
10301,2021-01-22,244.0566711425781,245.8233337402344,242.63999938964844,244.23666381835938,924900.0,-0.005676617734722944,-1.1128305364539741,0.8307042253522439,48.4641296683468,50.11433370502431,-0.5426432777208845,-1.027859373658572,-1.834884792778297,-8.666557380358086,4.666438088048912,3.183334350585966,0.4952375869440573,0.943003845214804,-2.994279749356764,4.880287439786372,-1.02563795207098,2.911645642500588,-6.6370715332031125,55.96438427120787,3.3182784447755154,1.9686417972857897,1,-0.7133407592773153,-0.8066711425780966,-2.5475044250487997,-7.020004272460909,-14.163345336914006,4,-0.032150993422863205,-4.012407512805949,245.4499969482422,1.73351697814265,245.4066619873047,-4.754728795992208,241.8699951171875,-0.032150993422863205
10302,2021-01-25,244.75999450683597,247.1233367919922,243.9266662597656,245.02333068847656,1200600.0,0.002881803480172085,-2.312624521678563,1.4630383180735345,56.76725600418164,50.45574840876237,-1.0706268879105778,-1.5527264266899863,-2.4629858554451687,-9.128471457261696,4.810383211142924,3.196670532226591,0.7567479366332179,1.4824943542480753,-2.4418172815189507,5.406805990015101,-0.4796614636354377,3.4446501721315883,-7.102320214843786,44.9536437980979,-9.207562344420467,1.96215581788351,1,-1.4166641235351847,-1.509994506835966,-4.611663818359403,-7.723327636718778,-20.356658935546932,0,-0.05132915613894784,-1.1128305364539741,244.0566711425781,-4.012407512805949,245.4499969482422,1.73351697814265,245.4066619873047,-0.05132915613894784
10303,2021-01-26,241.2133331298828,245.77333068847656,240.35333251953125,245.77333068847656,1313400.0,-0.014490363852553978,1.3771934521021,17.31625912620421,52.17490703803341,50.107543531758104,2.1071319556677395,1.8177786415193395,1.0647540635737869,-5.438356007668688,5.005914225119829,5.4199981689453125,0.3536058317093307,-1.8931671142578068,-5.866465933180649,2.0801317046650354,-3.879816523719228,0.09348229520361429,-3.32234564892579,9.587519434965557,-46.47591079541552,1.9866494094614233,1,2.1299972534179688,2.0366668701171875,-1.1566658020019531,-4.176666259765625,-21.360000610351562,1,-0.05750094713760745,-2.312624521678563,244.75999450683597,-1.1128305364539741,244.0566711425781,-4.012407512805949,245.4499969482422,-0.05750094713760745
10304,2021-01-27,239.17999267578125,240.913330078125,235.1766662597656,239.44667053222656,1682100.0,-0.008429635409111902,2.585418305795979,0.05848201737361299,47.34280825745652,50.32265029557761,3.3645143787717586,3.7327127402403733,3.164441879388903,-3.341758601365484,5.33535576103591,6.036666870117216,0.24781446871779167,-3.7298408508300724,-8.073804618487117,0.6141229168269717,-5.9018227346585945,-1.5578589670015504,10.143341064453153,28.29872421574008,-28.850108305364543,2.1719818838285163,1,3.07000732421875,3.07000732421875,2.0383377075195312,-2.1433258056640625,-13.949996948242216,2,-0.061836247759156304,1.3771934521021,241.2133331298828,-2.312624521678563,244.75999450683597,-1.1128305364539741,244.0566711425781,-0.061836247759156304
10305,2021-01-28,237.3500061035156,241.1300048828125,230.586669921875,238.2866668701172,2002800.0,-0.007651085493368459,2.1836928400454307,3.512330491503225,36.13312900241261,49.1171714799343,4.865349499236544,5.3502826147636995,4.944487587211967,-1.3503633840202554,6.180359053044522,10.5433349609375,-0.1696246684134053,-5.250827789306669,-10.240291663685753,-0.2613639149275855,-7.745559726496225,-2.756095852117113,11.690394287109427,40.89902901691983,-12.622346866127437,2.494731937189545,1,2.604995727539091,2.604995727539091,4.225826263427763,-0.3133392333984091,-7.980010986328097,3,-0.0445334192222806,2.585418305795979,239.17999267578125,1.3771934521021,241.2133331298828,-2.312624521678563,244.75999450683597,-0.0445334192222806
10306,2021-01-29,230.6000061035156,235.30999755859372,228.61666870117188,235.30999755859372,2347800.0,-0.028439013382860923,1.8421830150903422,5.0284923026796555,30.964863736083515,47.51041473029881,11.404827532816313,11.776558135961011,11.506838630753549,5.519281621838701,7.059426983031672,8.733337402343722,-0.9887156199731919,-11.41199493408206,-18.743042017118427,-4.080947851045693,-15.077518475600243,-7.746471392563876,17.702245068359417,10.716879951651036,-40.55392099221627,3.6655235415181857,1,8.369995117187528,8.369995117187528,11.036659240722685,6.436660766601591,4.7466583251953125,4,0.0029487973017487956,2.1836928400454307,237.3500061035156,2.585418305795979,239.17999267578125,1.3771934521021,241.2133331298828,0.0029487973017487956
10307,2021-02-01,232.6999969482422,233.22332763671875,227.19667053222656,231.5399932861328,1426500.0,0.009106638287702085,4.4622310117829285,-0.2462857253931332,31.057160261703416,45.644472377841005,8.79533703035645,9.180907026372608,9.246394442898008,3.6072885739650076,8.338454687983978,6.0266571044921875,-1.1541507748288495,-8.698503875732428,-16.979378463024233,-0.4176292884406223,-12.83894116937833,-4.558066582086525,14.421119275390652,29.624950716257064,-17.16972501278418,4.140437293645896,2,5.560005187988281,5.560005187988281,9.769168853759766,4.336669921875,2.6666717529296875,0,-0.012061328660878168,1.8421830150903422,230.6000061035156,2.1836928400454307,237.3500061035156,2.585418305795979,239.17999267578125,-0.012061328660878168
10308,2021-02-02,236.8466644287109,238.3633270263672,233.2066650390625,233.2066650390625,1223100.0,0.01781980032166075,-1.8333312373454733,3.1379206019309955,36.430845305550925,43.81141940359541,4.314936655365102,4.948501806453578,5.064422166077321,-0.4591112770187067,8.571278999697618,5.663330078125,-1.06901999166368,-4.3363365173340185,-12.864347617211138,4.191674582543101,-8.600342067272578,-0.07233096739545886,8.680496139609431,69.25832434415481,27.237105267045166,4.264005549938563,2,1.4133377075195597,1.4133377075195597,5.673336029052763,0.19000244140627842,-2.1799926757812216,1,-0.052537488283552425,4.4622310117829285,232.6999969482422,1.8421830150903422,230.6000061035156,2.1836928400454307,237.3500061035156,-0.052537488283552425
10309,2021-02-03,233.77999877929688,242.48333740234372,233.56333923339844,240.1366729736328,1769400.0,-0.012947894608568933,-1.6273952839283583,-1.7463393572024568,37.07060851651935,41.82285642114313,6.2121994763136,7.935837468632997,8.004400855068354,2.62700119497282,8.520156308869991,8.919998168945284,-1.1833942429421427,-7.094335174560541,-16.23464483969576,2.045974490574679,-11.664490007128165,-2.524180341992917,10.280722586135965,43.06581874914539,0.8484045010298615,4.570154832567615,2,3.3800048828125,4.480003356933594,8.740001678466797,3.2566680908203125,2.263336181640625,2,-0.05957167564584209,-1.8333312373454733,236.8466644287109,4.4622310117829285,232.6999969482422,1.8421830150903422,230.6000061035156,-0.05957167564584209
10310,2021-02-04,236.77333068847656,240.8433380126953,234.32000732421875,234.45333862304688,1771500.0,0.012804054772904694,-4.043835794217757,-0.36496947845728783,45.90352814545611,41.538345140821946,2.0770757017581616,4.876713877767344,4.964909634738035,-0.3616405636570903,8.134834398063438,7.0633392333984375,-1.3486663866733863,-3.9005027770996037,-13.22332059970222,5.422315045503012,-8.561911688400926,0.7609061342017185,5.938266610299763,62.647143668517735,15.587765231736618,4.66140891130131,2,0.3866729736328125,1.4866714477539062,5.746669769287109,0.263336181640625,2.2166748046875284,3,-0.048752682269461944,-1.6273952839283583,233.77999877929688,-1.8333312373454733,236.8466644287109,4.4622310117829285,232.6999969482422,-0.048752682269461944
10311,2021-02-05,238.8600006103516,242.02333068847656,237.6499938964844,237.8699951171875,1947300.0,0.00881294323058901,-5.116521015397623,0.42672796511514416,45.63502264318231,40.301430322933136,-0.9211294424034406,2.427512108380057,2.748990745503562,-2.478594989230743,8.481292089148686,5.25,-1.9667313975757565,-1.5046661376952954,-10.625281223751642,7.615948948361051,-6.064973680723483,3.055641405332892,-11.663330078125028,76.29740464171991,27.921076024180522,4.560307543028175,2,-2.3750000000000284,-0.5999984741211222,3.659999847412081,-1.8233337402344034,0.15666198730465908,4,-0.03973040889606705,-4.043835794217757,236.77333068847656,-1.6273952839283583,233.77999877929688,-1.8333312373454733,236.8466644287109,-0.03973040889606705
10312,2021-02-08,241.336669921875,243.13999938964844,240.4566650390625,240.98666381835938,1424700.0,0.010368706795590876,-2.8061381295586867,0.35353955703517737,49.27353024560132,39.97905512377401,-4.3968391147855925,-0.18353106881744452,0.15672170578284295,-4.964269379294137,8.956055821675479,4.279998779296847,-2.6684104168975864,1.0513366699218807,-8.002930122331662,10.105603462175424,-3.4757967262048908,5.578470066048652,-13.843466186523443,81.84567835807253,31.842842623920355,4.527133396126777,2,-6.1683349609375,-3.0766677856445312,1.1833305358886719,-4.3000030517578125,-3.883331298828125,0,-0.02482012159653635,-5.116521015397623,238.8600006103516,-4.043835794217757,236.77333068847656,-1.6273952839283583,233.77999877929688,-0.02482012159653635
10313,2021-02-09,237.6699981689453,241.7466735839844,237.57666015625,241.3833312988281,1220400.0,-0.01519318118592028,-1.138463404423488,-10.609338216060603,39.498683995781526,39.10748576136568,-1.4367348530036281,3.0645347373246636,3.7062169300166374,-1.3220014061477627,9.350543814120257,4.170013427734403,-3.17138979557285,-2.2498352050781136,-11.093889021496551,6.594218611340324,-6.671862113287347,2.1721917031311193,-9.550922607421882,42.88195329628308,-2.85550170701935,4.422026908209224,2,-2.5016632080078125,0.5900039672851562,4.850002288818359,-0.633331298828125,-0.959991455078125,1,-0.009691292487561398,-2.8061381295586867,241.336669921875,-5.116521015397623,238.8600006103516,-4.043835794217757,236.77333068847656,-0.009691292487561398
10314,2021-02-10,237.44000244140625,239.19000244140625,236.0,238.52999877929688,1541400.0,-0.0009677103938696696,1.6473009079282268,0.2935358341859924,39.182495253175674,39.446304233672684,-1.6533838800033323,2.7298634364959184,3.764945854419807,-1.1043159800520925,9.6818544063629,3.19000244140625,-4.086335927683308,-2.0324974060058594,-10.391035668144582,6.326040856132863,-6.211766537075221,2.146771725063502,-8.720089926757822,35.37412612213616,-7.28227488408055,4.179269131069366,2,-2.27166748046875,0.8199996948242188,5.079998016357422,-0.4033355712890625,-2.0233306884765625,2,-0.011680132496464823,-1.138463404423488,237.6699981689453,-2.8061381295586867,241.336669921875,-5.116521015397623,238.8600006103516,-0.011680132496464823
10315,2021-02-11,239.76333618164062,240.5,237.6699981689453,238.0966644287109,1203000.0,0.00978492973528211,-1.2460293912843399,-1.529061791303887,44.34392523965674,40.93286662295859,-4.021265078349103,0.1836051703672581,1.1667940137921278,-3.335775167789734,10.184276822138782,3.05999755859375,-4.6005765005553485,0.43833618164063637,-7.78238193575649,8.659054299037763,-3.6720228770579126,4.548695240339185,-10.466620191992206,52.70779416447438,11.25001256260012,4.1103590586985606,2,-4.595001220703125,-1.5033340454101562,3.0191650390625,-2.7266693115234375,0.3166656494140625,3,-0.015515304716501421,1.6473009079282268,237.44000244140625,-1.138463404423488,237.6699981689453,-2.8061381295586867,241.336669921875,-0.015515304716501421
10316,2021-02-12,240.3500061035156,242.43333435058597,239.08999633789062,239.10333251953125,1308600.0,0.002446870865320694,-4.251264230077935,0.7480018676700517,44.17233309526327,42.39010804890968,-3.4413470867869194,-0.36203209582677687,0.35341733788166607,-3.7588449644900095,10.190149073561999,3.343338012695341,-4.802595637197925,0.9871726989745753,-7.245700881729164,9.220046279678314,-3.12926409137728,5.1036094893264305,-10.499558777867179,60.92446043934163,19.08646651960592,4.116436790351866,2,-2.176673889160128,-2.090003967285128,2.3383293151855753,-3.313339233398409,1.6299896240234375,4,-0.005658417207469402,-1.2460293912843399,239.76333618164062,1.6473009079282268,237.44000244140625,-1.138463404423488,237.6699981689453,-0.005658417207469402
10317,2021-02-16,235.8066711425781,240.79666137695312,235.6133270263672,240.6666717529297,1562700.0,-0.018902994988819533,1.0247479458668487,-3.8983745807937273,43.038631722594346,43.124306539692284,1.7757525131937655,3.905578422366176,4.90927340589613,0.8515326953783244,10.087241196459692,5.1833343505859375,-4.609861099367379,-3.2539955139160384,-11.54590853370334,5.037917505871263,-7.399952023809703,0.8919609959776267,-5.424641734369686,2.834954671152884,-41.3028134344914,4.145956509893656,2,2.544998168945341,2.453330993652372,6.8333320617676065,1.229995727539091,5.57666015625,1,0.01361281018694016,-4.251264230077935,240.3500061035156,-1.2460293912843399,239.76333618164062,1.6473009079282268,237.44000244140625,0.01361281018694016
10318,2021-02-17,240.46665954589844,241.2833404541016,232.97999572753903,234.3333282470703,1719600.0,0.019761902327617875,1.138193077379478,-1.2620021663710073,51.55169755045874,44.73331643235222,-2.5889995660636487,-0.9116770882346827,0.3978833698186861,-3.612509335390371,10.936576407336258,8.303344726562557,-3.4648524178359708,1.4761596679687443,-6.7390531053320615,9.69137244126955,-2.631446718681673,5.583766054619161,-9.574311338432437,79.1959763305967,31.68922114035759,4.107606386650406,2,-2.4066619873046875,-2.2066574096679688,1.4508438110351562,-3.42999267578125,5.936676025390597,2,-0.01253113811512152,1.0247479458668487,235.8066711425781,-4.251264230077935,240.3500061035156,-1.2460293912843399,239.76333618164062,-0.01253113811512152
10319,2021-02-18,242.2533264160156,243.5333404541016,238.3466644287109,239.44667053222656,1444200.0,0.007429998293697393,-1.0719072769774187,0.4576070893684306,55.91950283721441,45.84620250921426,-3.4054435076849074,-3.1059398634743616,-1.193363754338435,-5.236517221083943,11.472576386791488,5.186676025390682,-2.3436846213179763,3.420493316650351,-4.38716687424008,11.228153507540782,-0.4833367787948646,7.324323412095566,-10.871072161262305,87.87101083825847,37.89554435827121,3.9038300954452105,2,-3.996658325195284,-3.993324279785128,-0.8133239746093466,-4.931655883789034,10.753341674804716,3,-0.022882326464442437,1.138193077379478,240.46665954589844,1.0247479458668487,235.8066711425781,-4.251264230077935,240.3500061035156,-0.022882326464442437
10320,2021-02-19,238.97000122070312,243.13999938964844,237.6866607666016,243.0500030517578,1486200.0,-0.0135532718740633,1.5602561760565516,-1.4536879475037796,61.02766687172564,47.55649631238574,0.24836643929697289,-0.35096516825444724,2.206447102481775,-1.8694476910853268,11.890701351363596,5.453338623046847,-1.7191185802367954,0.46116790771483807,-6.701459356915905,7.623795172345581,-3.120145724600519,4.042481540030195,-6.8586817939889215,56.75930852601988,1.7427995176060946,3.581313632315365,2,-0.7133331298828125,-0.7099990844726562,2.55999755859375,-1.6483306884765625,13.133331298828125,4,-0.0148693536829827,-1.0719072769774187,242.2533264160156,1.138193077379478,240.46665954589844,1.0247479458668487,235.8066711425781,-0.0148693536829827
10321,2021-02-22,236.2100067138672,238.3333282470703,233.91000366210938,237.85667419433597,1414200.0,-0.01154954384540896,2.402589323442415,0.40359478957466843,54.54546891647935,48.14226727581662,2.8976467583695182,1.887825698119343,4.954609615661354,0.9079441654861853,13.037098815164367,5.05999755859375,-0.9211665399545552,-1.9064933776855355,-8.636128252330877,4.823141496959806,-5.271310815008206,1.4583240596371354,-3.413366025509731,30.606514522341723,-26.480825469360656,3.364817437322676,2,2.046661376953125,2.0499954223632812,5.669990539550781,2.551666259765625,12.529998779296903,0,0.016383705208033117,1.5602561760565516,238.97000122070312,-1.0719072769774187,242.2533264160156,1.138193077379478,240.46665954589844,0.016383705208033117
10322,2021-02-23,232.19667053222656,235.21665954589844,230.3500061035156,235.21665954589844,2318400.0,-0.016990542600094694,2.222961024262592,1.834000518922093,43.95738271561856,48.63767824468741,6.121913435732097,5.177124090125687,8.89440487634863,4.922915073076723,14.12818937042938,5.860000610351591,-0.790875662618248,-5.291663360595692,-11.750185920091809,1.1668591989004256,-8.520924640343765,-2.062402080847619,11.336669921875028,14.007567278522998,-39.8242412002593,3.229261279748059,2,4.745002746582031,6.063331604003906,10.040828704833984,7.686668395996094,13.806655883789034,1,0.04213378759001052,2.402589323442415,236.2100067138672,1.5602561760565516,238.97000122070312,-1.0719072769774187,242.2533264160156,0.04213378759001052
10323,2021-02-24,227.3433380126953,232.67999267578125,226.72999572753903,232.3699951171875,2742000.0,-0.020901817878812623,1.1074423267641207,1.6644620499398741,42.00679350452135,48.9514891615036,10.455913069096908,9.421097778013575,13.625095685706583,9.797205700738317,15.320430380334733,5.949996948242216,-0.9389033171117944,-9.451496124267578,-17.095701686361707,-1.8072905621734492,-13.273598905314628,-5.629393343220528,15.926335754394557,3.650120229853484,-49.41430416787008,3.8221027810470622,2,7.788330078125,10.683326721191406,14.833324432373047,14.101661682128906,22.406661987304688,2,0.06175678341341473,2.222961024262592,232.19667053222656,2.402589323442415,236.2100067138672,1.5602561760565516,238.97000122070312,0.06175678341341473
10324,2021-02-25,224.38999938964844,228.0933380126953,223.51666259765625,226.2066650390625,2021100.0,-0.012990653910790906,-1.568756503530641,0.36140632067195466,34.6067791672167,47.8695840423436,12.698856875300919,11.815375533404108,16.431948639684663,12.786156812642389,15.715862784414314,4.5766754150390625,-1.5537225154743908,-11.665335083007818,-21.01035540053857,-2.3203147654770646,-16.33784524177321,-6.992824924242427,18.218087255859388,4.450500958372051,-45.44365551538502,4.672510158765384,2,9.135002136230469,12.029998779296875,17.786663055419922,17.05500030517578,31.509994506835966,3,0.09810301814482791,1.1074423267641207,227.3433380126953,2.222961024262592,232.19667053222656,2.402589323442415,236.2100067138672,0.09810301814482791
10325,2021-02-26,226.77999877929688,230.27667236328125,225.18333435058597,225.22999572753903,2456100.0,0.010651095842726388,-5.198817051542934,-0.8532131668024716,35.096227157463076,46.86112782703246,9.245786422638275,9.057266385710363,13.917636272801275,10.455715800176137,15.22583527635885,5.8866729736328125,-1.4439585631862997,-8.746835327148432,-18.940580543986528,1.446909889689664,-13.843707935567494,-3.6499627187293697,14.682602423339858,22.02476764243969,-23.516264875100298,5.096872608419051,2,6.745002746582031,9.639999389648438,15.396663665771484,14.665000915527344,32.170013427734375,4,0.11564807060894,-1.568756503530641,224.38999938964844,1.1074423267641207,227.3433380126953,2.222961024262592,232.19667053222656,0.11564807060894
10326,2021-03-01,231.27999877929688,234.56333923339844,228.3333282470703,228.3333282470703,1862400.0,0.0198430197734476,-3.2285086969805246,1.9010740197477527,38.182521706574995,46.321560047474755,3.7145269904509064,4.859996292754602,9.305547281161665,6.038746254823536,14.102912115381727,7.7833404541015625,-1.2095153509193608,-4.280834960937511,-14.409719702019686,5.848049780144663,-9.345277331478599,0.7836074096035759,9.105846107041032,66.35331800498454,24.355142068932736,5.064442370541084,3,2.2450027465820312,4.040000915527344,12.016666412353516,10.165000915527344,20.419998168945312,0,0.09003516884356877,-5.198817051542934,226.77999877929688,-1.568756503530641,224.38999938964844,1.1074423267641207,227.3433380126953,0.09003516884356877
10327,2021-03-02,229.8933258056641,232.2566680908203,228.1333312988281,230.40333557128903,1482600.0,-0.005995645887892143,-1.046321608420719,-0.17308001014947866,40.34433264851275,45.07629728059186,4.664725840997448,6.351251326630745,10.560094975418934,7.539656718860243,12.73387133751463,4.123336791992216,-1.4433964475634582,-5.5271743774413835,-15.897834843227855,4.843486088345088,-10.712504610334605,-0.3418441445481619,9.480368143352905,57.72472045914482,15.184071075668825,5.185330232893231,3,3.6316757202148153,5.426673889160128,13.4033393859863,11.551673889160128,23.586669921874943,1,0.0819801080412037,-3.2285086969805246,231.27999877929688,-5.198817051542934,226.77999877929688,-1.568756503530641,224.38999938964844,0.0819801080412037
10328,2021-03-03,224.40333557128903,231.30999755859372,224.27667236328125,230.3066711425781,1626900.0,-0.023880598599960723,-1.2847852325872584,11.57494614648286,35.68342676398599,42.82784438356649,8.533945827017305,11.448174448992432,15.811036989086801,13.062983342573204,12.722668338542867,7.033325195312472,-1.9132174920380862,-10.394998168945335,-21.842521392996787,1.0525250551061163,-16.11875978097106,-4.6712365569196095,14.018936496646319,8.026603863499545,-33.95737561438273,5.723761612025729,3,8.92499542236331,10.241661071777372,18.893329620361357,17.041664123535185,30.88665771484378,2,0.09625521291712102,-1.046321608420719,229.8933258056641,-3.2285086969805246,231.27999877929688,-5.198817051542934,226.77999877929688,0.09625521291712102
10329,2021-03-04,219.85333251953125,225.3800048828125,218.06333923339844,223.7066650390625,2100900.0,-0.020276004544113935,1.0324036790573474,0.6527381804740993,29.154732920524737,39.2864072778775,10.697294470204895,15.7066171685384,20.042914584693904,17.638938067286688,13.81825128455169,7.3166656494140625,-2.1606325640107116,-14.248667907714832,-27.507912520423332,-0.9894232950063326,-20.878290214069068,-7.619045601360597,17.67460298018736,10.848444158380682,-28.548903257172817,6.629622306354246,3,8.345001220703125,10.94500732421875,23.44333267211914,21.408340454101562,37.74667358398432,3,0.13598459999605783,-1.2847852325872584,224.40333557128903,-1.046321608420719,229.8933258056641,-3.2285086969805246,231.27999877929688,0.13598459999605783
10330,2021-03-05,225.22999572753903,225.6333312988281,219.0733337402344,221.163330078125,2087100.0,0.024455682096745646,1.692199549751244,-1.0553632806931326,35.61277313306017,37.182774413053146,3.5387873779238532,9.929927951229871,14.393942753523305,12.265892462754266,14.953326739012606,6.559997558593693,-3.1265629186581236,-8.294837951660185,-22.059781827121242,5.4701059238008725,-15.177309889390727,-1.412366013929642,10.740772070873959,43.43428178267028,6.480722023889527,6.882471937730535,3,1.4100036621094034,5.568344116210966,17.020004272460966,17.78833770751956,32.1800079345704,4,0.13617190760881992,1.0324036790573474,219.85333251953125,-1.2847852325872584,224.40333557128903,-1.046321608420719,229.8933258056641,0.13617190760881992
10331,2021-03-08,229.3699951171875,234.23666381835938,225.6699981689453,226.1000061035156,1971600.0,0.018381207957117063,-3.1485014630686017,0.8040958602394755,43.8278985761709,37.16838728644785,-1.8701714782107501,5.3150110139097535,9.93923435477302,8.132438317671756,15.795693826817066,9.006668090820341,-4.47476372107738,-3.6803382873535213,-17.324659616867677,9.963983042160635,-10.502498952110614,3.141822377403571,5.168178396024331,69.90928689023383,27.4568661314011,6.82216066475708,3,-3.0566558837890625,1.4283447265625,10.585006713867188,11.756675720214844,25.680007934570312,0,0.1289620164779226,1.692199549751244,225.22999572753903,1.0324036790573474,219.85333251953125,-1.2847852325872584,224.40333557128903,0.1289620164779226
10332,2021-03-09,235.3466644287109,237.5433349609375,230.8300018310547,231.1499938964844,2317800.0,0.026056892526286513,-1.7760233456897232,1.283389795708831,45.211376790538935,37.524452096005355,-8.217144957907607,-1.1946752354711805,3.8464309713206433,2.2248111958989796,16.71825413551175,8.17333984375,-5.767912883057022,2.5958312988281023,-10.535981431957993,15.727644029614197,-3.970075066564931,9.161737664221135,-17.28332519531247,88.72345475352884,48.81544162779508,6.565906365393042,3,-7.54332733154294,-4.548324584960909,3.623336791992216,4.795005798339872,21.79335021972659,1,0.0694861452964628,-3.1485014630686017,229.3699951171875,1.692199549751244,225.22999572753903,1.0324036790573474,219.85333251953125,0.0694861452964628
10333,2021-03-10,235.36666870117188,239.8800048828125,234.92333984375,236.69667053222656,1690800.0,8.499917561843873e-05,-3.472193348982247,-0.31691833343635556,43.33892992861982,38.49469106949459,-7.799559389637693,-1.4715331149336066,3.606581390641736,2.291644619046508,17.019324541040664,4.9566650390625,-6.6412188574879,2.731002044677723,-10.258795946585707,15.720800035941153,-3.7638969509539777,9.225901040309424,-16.91372955322265,79.31243823337486,43.59304422026776,6.49489899563171,3,-6.394996643066406,-4.568328857421875,2.8933334350585938,4.06500244140625,31.553344726562557,2,0.07695791050755929,-1.7760233456897232,235.3466644287109,-3.1485014630686017,229.3699951171875,1.692199549751244,225.22999572753903,0.07695791050755929
10334,2021-03-11,234.6666717529297,237.3500061035156,234.43333435058597,235.1666717529297,1447200.0,-0.0029740699993970887,-5.0344424801113625,0.37593933205603297,45.618683145702946,39.66385284596569,-6.133520228325239,-1.0434588921584123,4.12306804876394,3.1071715922942644,17.081228789895846,2.9166717529296307,-6.771115908810117,2.1696716308593693,-10.662437089623381,15.00178035134212,-4.246382729381992,8.58572599110073,-15.356649975585924,74.94393459598437,40.15568295026543,6.4160543602413735,3,-5.694999694824219,-3.8683319091796875,3.5933303833007812,4.7649993896484375,30.93333435058588,3,0.08788347053780399,-3.472193348982247,235.36666870117188,-1.7760233456897232,235.3466644287109,-3.1485014630686017,229.3699951171875,0.08788347053780399
10335,2021-03-12,236.0433349609375,236.8800048828125,233.3600006103516,233.96665954589844,1228200.0,0.005866462406971973,-1.1398245931367972,-4.153350830078125,49.82538928932817,40.95750479960493,-6.769923972393656,-2.859724279874314,2.561675281646444,1.8162566404540996,17.49262516972795,3.520004272460909,-6.382916240198796,3.732334899902355,-8.759635136653742,16.224304936458452,-2.5136501183756934,9.978319918180404,-15.910513859374987,73.0002244254333,36.126364837380535,6.245985018278045,3,-7.071662902832031,-5.2449951171875,1.6666679382324219,3.388336181640625,31.1966552734375,4,0.09132505752024489,-5.0344424801113625,234.6666717529297,-3.472193348982247,235.36666870117188,-1.7760233456897232,235.3466644287109,0.09132505752024489
10336,2021-03-15,238.9900054931641,238.9900054931641,234.8166656494141,236.0433349609375,818100.0,0.012483599813204682,1.832579888459034,1.4189364938242714,57.27961254582381,42.83920256597283,-9.507759103243814,-6.233080006910484,-0.5021118228440002,-0.954861544746052,18.215762102887474,4.17333984375,-5.264627983312607,6.747005462646513,-5.574351805813336,19.06836273110636,0.5863268284165883,12.907684096876437,-18.067297040351576,90.16575591678347,48.31751426118463,6.160678634229923,3,-10.018333435058622,-8.191665649414091,-1.280002593994169,0.4416656494140341,31.969985961913977,0,0.07707434514232103,-1.1398245931367972,236.0433349609375,-5.0344424801113625,234.6666717529297,-3.472193348982247,235.36666870117188,0.07707434514232103
10337,2021-03-16,239.01666259765625,240.26666259765625,237.0666656494141,239.1699981689453,1269600.0,0.0001115406664691232,1.727272727272703,-0.05203689031810341,63.9521824751996,45.980175422774344,-9.056569268115425,-6.331543752271443,-0.7315942579672026,-0.7673045595605004,18.376051308162516,3.199996948242159,-4.251661031673962,6.613162994384766,-5.984186885418268,19.2105128741878,0.3144880544832631,12.911837934286268,-17.335662287643743,81.90153213958259,33.76652180676139,6.298674939901513,3,-9.851661682128906,-8.21832275390625,-1.6441612243652344,0.415008544921875,30.713348388671818,1,0.06708042979033202,1.832579888459034,238.9900054931641,-1.1398245931367972,236.0433349609375,-5.0344424801113625,234.6666717529297,0.06708042979033202
10338,2021-03-17,237.45333862304688,239.55332946777344,236.19332885742188,239.2566680908203,1074600.0,-0.006540648495460655,1.8039117064692138,11.760672703751617,66.15018413555515,50.09078111333327,-6.087606914024406,-5.276051032816326,0.729490735226932,1.007894848375713,18.044961827908367,3.3600006103515625,-3.6800630076839127,5.20050506591798,-7.0583274936640805,17.45933762550004,-0.9289112138730502,11.32992134570901,-14.657198575775737,59.266517171672376,5.374144092882439,6.129416279791031,3,-7.7833404541015625,-6.654998779296875,-0.7391700744628906,1.97833251953125,36.46667480468756,2,0.0829075562363133,1.727272727272703,239.01666259765625,1.832579888459034,238.9900054931641,-1.1398245931367972,236.0433349609375,0.0829075562363133
10339,2021-03-18,236.7100067138672,238.76666259765625,232.93333435058597,236.27999877929688,1385100.0,-0.0031304335979867037,1.5678704689488743,-0.23845223086230677,62.79750819739186,53.11130723159235,-3.0191987174432597,-5.237851393006963,1.3986307786164787,1.9400138274950507,18.368038409917542,5.833328247070284,-3.1255810591072475,4.734339141845709,-6.801830523952276,16.270508807643694,-1.0337456910532978,10.502423974744715,-12.865635313572938,51.50011340062445,-6.157957651848399,5.768084832898995,3,-3.7416763305664062,-5.9116668701171875,0.004161834716796875,2.7216644287109375,32.830001831054744,3,0.12762454419759628,1.8039117064692138,237.45333862304688,1.727272727272703,239.01666259765625,1.832579888459034,238.9900054931641,0.12762454419759628
10340,2021-03-19,235.4166717529297,238.0066680908203,235.26666259765625,236.1699981689453,2829900.0,-0.005463795041419028,-4.2024858036852475,-1.7518895709875448,55.81156950384257,54.44282622355587,-0.1440759888145351,-4.452662525800662,2.5744579994256185,3.388269860831599,18.591914398909314,2.7400054931640625,-1.7882031171719746,3.6186706542968636,-7.568104895614852,14.805446204208579,-1.974717120658994,9.212058429252721,-10.58696288079372,33.8637153373822,-21.75698049650925,5.5933877749558585,3,0.13166046142578125,-4.6183319091796875,1.2974967956542969,4.0149993896484375,34.07331848144531,4,0.12821239093152825,1.5678704689488743,236.7100067138672,1.8039117064692138,237.45333862304688,1.727272727272703,239.01666259765625,0.12821239093152825
10341,2021-03-22,240.0800018310547,240.6333312988281,235.1133270263672,235.4600067138672,1058400.0,0.019808835302111305,-1.077785052955626,-6.132793194247519,63.10465286098574,56.43096800916107,-3.496075675631147,-9.287364659318257,-2.2919476377304875,-1.0226309466504233,18.024555519859152,5.520004272460909,0.5857557396164736,8.0885009765625,-3.5445793386159608,19.72158129174096,2.2719608189732696,13.90504113415173,-14.32407573538751,92.81390016784707,35.91194221923714,5.816540157589224,3,-3.2966690063476562,-9.281661987304688,-3.365833282470703,-0.6483306884765625,28.87998962402338,0,0.11312890784811347,-4.2024858036852475,235.4166717529297,1.5678704689488743,236.7100067138672,1.8039117064692138,237.45333862304688,0.11312890784811347
10342,2021-03-23,241.97999572753903,246.0666656494141,240.50999450683597,240.68333435058597,1797600.0,0.007914003173914441,-5.76265111701262,0.2806629323328014,74.91260397337248,59.93915401413359,-4.868113493356049,-10.979774906772434,-4.308781740960427,-2.6730306325542017,17.186421881535026,5.986663818359403,2.488662226196567,9.499328613281222,-2.963271532168534,21.961928758730977,3.268028540556344,15.7306286860061,-15.033877215618986,68.88321912476458,5.559312765270214,6.2313000727248715,3,-2.4799957275390057,-9.914993286132784,-3.7633285522460653,-2.548324584960909,31.460006713867216,1,0.11976194825695208,-1.077785052955626,240.0800018310547,-4.2024858036852475,235.4166717529297,1.5678704689488743,236.7100067138672,0.11976194825695208
10343,2021-03-24,241.3833312988281,244.2066650390625,240.56333923339844,240.56333923339844,1266600.0,-0.0024657593158351476,-7.886246487653287,0.6323872061004082,84.36738237065008,64.2445650391277,-3.7193631778577014,-9.778697107486863,-3.9046021138518654,-1.8553307371563506,15.822499798081708,3.6433258056640625,3.6643921945172906,8.200664520263643,-4.6200598212261355,21.021388861753422,1.790302349518754,14.611026691008533,-12.52515807315865,64.3400882531313,-5.38938819827321,6.410362170744882,3,-1.8833312988280682,-9.318328857421847,-3.0774955749511435,-1.9516601562499716,32.4866638183594,2,0.11743428817132084,-5.76265111701262,241.97999572753903,-1.077785052955626,240.0800018310547,-4.2024858036852475,235.4166717529297,0.11743428817132084
10344,2021-03-25,246.40333557128903,247.07666015625,240.04666137695312,241.10333251953125,1431000.0,0.02079681411905887,1.1153502680241967,6.463480898416609,84.18733338917825,68.06255882799995,-7.710256846729209,-13.771005240537534,-9.108075269382113,-6.6943441119469185,14.15297880947459,7.029998779296875,4.520868929184189,12.120001983642538,-1.2886193989625099,25.528623366247587,5.41569129234,18.824312674945077,-15.824313103245117,94.37176430973831,20.43557554276356,6.7043106913025285,3,-6.398338317871065,-13.833335876464815,-8.243335723876925,-8.143333435058565,31.506668090820398,3,0.1116733172164559,-7.886246487653287,241.3833312988281,-5.76265111701262,241.97999572753903,-1.077785052955626,240.0800018310547,0.1116733172164559
10345,2021-03-26,253.0066680908203,253.3333282470703,245.72332763671875,246.4499969482422,1691400.0,0.026798876339159117,1.1109596752688808,1.2371070504201989,85.35251112915572,71.1817697817035,-13.0238929092109,-19.298186233110073,-15.703507262051147,-13.054575062580142,13.206756095260863,7.6100006103515625,5.731037818439631,17.412001037597662,2.098579558883614,32.72542251631171,9.755290298240652,25.06871177695467,-20.447929100191658,98.2071342790097,22.78000358138064,7.6567107393570195,3,-9.873336791992188,-17.308334350585938,-14.748332977294922,-14.746665954589844,30.493331909179688,4,0.06534744945207027,1.1153502680241967,246.40333557128903,-7.886246487653287,241.3833312988281,-5.76265111701262,241.97999572753903,0.06534744945207027
10346,2021-03-29,252.10333251953125,256.0,250.47332763671875,253.0,1092600.0,-0.0035704022273626013,-1.659178009779305,-0.13675651271358025,79.54628248997382,72.91444756112286,-11.247622596913033,-17.660282910149192,-14.702022953995368,-12.024396083312638,13.256067226119479,5.52667236328125,6.919372713555049,15.467498779296875,-1.366791284918321,32.30178884351207,7.050353747189291,23.88464381140446,-16.636151033000772,75.5745955593304,1.7537914392664646,8.417145032107594,3,-7.636665344238281,-15.071662902832031,-13.84499740600586,-13.843330383300781,31.176666259765625,0,0.06896639382383718,1.1109596752688808,253.0066680908203,1.1153502680241967,246.40333557128903,-7.886246487653287,241.3833312988281,0.06896639382383718
10347,2021-03-30,248.7400054931641,251.2899932861328,247.38999938964844,251.14666748046875,1084500.0,-0.013341065319343204,1.896056291747163,2.684007215301854,71.09361349205706,73.46371748962305,-7.10741257376111,-13.505024674922396,-11.350356018282014,-8.556700220194358,13.059443385866121,4.7133331298828125,7.765584105940434,11.161837768554705,-6.185438511834093,28.509114048943502,2.4881996283602916,19.835475908749117,-9.987573044478495,54.49231864013837,-17.86408637308795,8.673638140194404,3,-4.273338317871122,-11.708335876464872,-10.4816703796387,-10.480003356933622,36.65000915527341,1,0.08128964185646304,-1.659178009779305,252.10333251953125,1.1109596752688808,253.0066680908203,1.1153502680241967,246.40333557128903,0.08128964185646304
10348,2021-03-31,246.0033264160156,249.8933258056641,245.9900054931641,248.7466735839844,1321500.0,-0.011002166988469009,-1.81829299194647,1.1398971614793394,66.80169066448354,73.90862665263323,-3.386500716506731,-9.557157872824092,-8.658022291821112,-5.804487478506189,12.21900395908914,3.9033203125,7.954709827429696,7.345159149169888,-9.220417649126887,23.910735947466662,-0.9376292499784995,15.627947548318275,-4.491283159119689,37.33804678637748,-33.2580015162846,8.282788399148389,3,-0.44666290283200283,-8.971656799316378,-8.402488708496065,-7.743324279785128,41.22668457031253,2,0.1115296952488869,1.896056291747163,248.7400054931641,-1.659178009779305,252.10333251953125,1.1109596752688808,253.0066680908203,0.1115296952488869
10349,2021-04-01,249.75,250.77999877929688,244.6699981689453,246.33999633789062,1474800.0,0.015230174480032943,1.2340033809228916,-1.2430084321533994,68.98079944689692,75.37187442408373,-5.686974329863091,-11.54091621090987,-12.520433644683123,-9.544712393890848,10.504128659407383,6.1100006103515625,7.967915314685456,9.596999359130848,-5.115712629743001,24.309711348004697,2.2406433646939092,16.953355353567787,-5.919883664207447,44.836725596378834,-24.403682103681383,7.356355994436927,4,-4.193336486816406,-12.718330383300781,-13.170833587646484,-11.723335266113281,38.899993896484375,3,0.09657655702577572,-1.81829299194647,246.0033264160156,1.896056291747163,248.7400054931641,-1.659178009779305,252.10333251953125,0.09657655702577572
10350,2021-04-05,255.8999938964844,256.5,250.2100067138672,251.69000244140625,1371100.0,0.02462460018612367,1.3253194189818078,1.2346002738524682,71.50851693897138,76.30563709941548,-9.639552646566784,-16.100880022448962,-18.718485134774852,-15.685854878507257,9.014970090001952,6.75,8.220311024074107,14.213493347167997,-0.3426974384219932,28.769684132757988,6.935397954373002,21.491588739962992,-11.229995727539091,94.92809796579631,27.164132734244774,7.278095392794994,4,-7.626663208007841,-18.618324279785185,-20.927494049072294,-19.47999572753909,29.94000244140622,0,0.08601020043215946,1.2340033809228916,249.75,-1.81829299194647,246.0033264160156,1.896056291747163,248.7400054931641,0.08601020043215946
10351,2021-04-06,258.95001220703125,259.57998657226557,254.3300018310547,255.07000732421875,1908800.0,0.011918790087117603,1.0428140548371623,0.9216182322965005,73.54332065292219,76.15349450825433,-10.87498947863719,-17.7302525679587,-21.73719247576912,-18.467879224261708,9.270761757741457,5.249984741210881,8.893644650029103,15.784510803222645,0.5044829957907382,31.06453861065455,8.144496899506692,23.4245247069386,-14.280014038085938,95.77481653108441,28.56818593622515,7.640013903715948,4,-9.136688232421903,-20.128349304199247,-23.97751235961914,-22.530014038085938,20.889984130859318,1,0.09480589548434137,1.3253194189818078,255.8999938964844,1.2340033809228916,249.75,-1.81829299194647,246.0033264160156,0.09480589548434137
10352,2021-04-07,251.6999969482422,259.69000244140625,250.3600006103516,258.92001342773443,1742700.0,-0.027997740556168216,1.130138740103997,-1.8608266477898525,64.83407747150417,73.98312729723811,-2.348125174400309,-9.689031015843852,-14.562140176922185,-11.157761225812408,9.819467538644908,9.330001831054659,9.971928081133257,7.716828918457026,-7.55170263372969,22.98536047064377,0.0825631423636537,15.351094694550397,-4.048001098632824,46.80423954463398,-20.522470741222953,7.634265776093368,4,-1.8316650390625,-12.823326110839844,-17.277496337890625,-15.279998779296875,34.11000061035156,2,0.12546683438199868,1.0428140548371623,258.95001220703125,1.3253194189818078,255.8999938964844,1.2340033809228916,249.75,0.12546683438199868
10353,2021-04-08,253.47999572753903,254.97000122070312,251.1100006103516,251.72000122070312,1235900.0,0.007071906241075121,-1.5906081506628669,-0.24376599580278002,67.0924546964522,72.08369633137966,-2.494035593339987,-10.58515319259189,-16.283626759037446,-12.893681004822525,10.765762536504003,3.860000610351534,10.479880416403518,8.591161346435513,-6.6742057838280004,23.856528476698998,0.9584777813037704,16.223844911567255,-3.4203985595702875,58.65509355910626,-10.232660427878727,7.632683565131749,4,-1.2999954223632528,-14.60332489013669,-19.05749511718747,-17.05999755859372,32.61000061035159,3,0.1258877207619884,1.130138740103997,251.6999969482422,1.0428140548371623,258.95001220703125,1.3253194189818078,255.8999938964844,0.1258877207619884
10354,2021-04-09,255.2899932861328,255.38999938964844,252.75,254.1999969482422,1554200.0,0.007140593297702669,3.0929951976532375,0.6193180340376195,70.04435429260903,70.3827900162078,-3.252980410952148,-11.352955767695647,-17.947322726801417,-14.594498392485406,11.708374933124352,2.6399993896484375,10.509423067971454,9.369992828369135,-5.77370301421945,24.51368867095772,1.7981449070748283,16.94184074966344,-4.929992675781222,53.58638039791978,-18.916583624720914,7.571847921294293,4,-3.1099929809570312,-16.41332244873047,-21.303329467773438,-18.8699951171875,28.940017700195312,4,0.12511268964779387,-1.5906081506628669,253.47999572753903,1.130138740103997,251.6999969482422,1.0428140548371623,258.95001220703125,0.12511268964779387
10355,2021-04-12,257.60000610351557,259.17999267578125,255.0399932861328,255.72999572753903,1016500.0,0.009048583485971706,-1.5476799707033517,1.7156116135173467,68.55144730536576,69.16114166236248,-5.412041466790157,-12.61180606679062,-20.022180017989342,-16.828531870827135,12.70574122838779,4.1399993896484375,10.467947392286817,10.602172088622979,-4.649845861951803,25.85419003919776,2.9761631133355877,18.22818106391037,-6.490005493163977,77.5991861980757,7.348768446843394,7.626008975287392,4,-5.420005798339787,-18.218338012695256,-28.10166931152338,-23.906669616699162,25.570007324218807,0,0.12053566404222638,3.0929951976532375,255.2899932861328,-1.5906081506628669,253.47999572753903,1.130138740103997,251.6999969482422,0.12053566404222638
10356,2021-04-13,257.41000366210943,258.35000610351557,256.260009765625,257.60000610351557,694000.0,-0.0007375870997836653,1.4733648741378433,-0.1016050198688954,66.95230620003653,68.70099640769352,-4.9060493995097545,-11.563957810111503,-19.376775530399584,-16.591730731238016,14.112497447799749,2.089996337890568,10.126989229753804,9.4911697387696,-5.948269761787287,24.930609239326458,1.771449988491156,17.210889489048043,-4.660003662109432,75.56271884419246,4.927058015405677,7.719719750278435,4,-5.230003356933651,-14.73000335693365,-28.690834045410213,-23.716667175293026,23.8599853515625,1,0.11044633958010408,-1.5476799707033517,257.60000610351557,3.0929951976532375,255.2899932861328,-1.5906081506628669,253.47999572753903,0.11044633958010408
10357,2021-04-14,255.0500030517578,257.54000854492193,254.77999877929688,257.0,890600.0,-0.009168255222316457,-1.2168704231394274,10.263009958245782,64.45493041077641,68.44024526839273,-1.7398059471940712,-8.370343273801097,-16.64710622264039,-14.19487975008056,15.348209069775793,2.760009765625057,9.082005442687574,6.329502105712891,-8.826104159084025,21.485108370509806,-1.2483010266855672,13.907305238111348,-0.9120025634765625,48.822878752067886,-21.67516984254089,7.577803132398455,4,-2.8700027465820312,-9.790000915527344,-26.494163513183594,-21.356666564941406,27.539993286132812,2,0.09719660062541569,1.4733648741378433,257.41000366210943,-1.5476799707033517,257.60000610351557,3.0929951976532375,255.2899932861328,0.09719660062541569
10358,2021-04-15,257.1400146484375,258.32000732421875,255.83999633789062,255.8699951171875,1181200.0,0.008194517042430904,-2.7292919095039236,-0.6512930865839821,62.1062878666139,67.67641064836128,-2.3288512775149,-9.39135670825354,-18.46922117587758,-16.195755503846954,16.840715673616916,3.2700042724609375,8.558598816440082,7.4351799011230355,-7.187080774262711,22.05744057650881,0.12404956343016238,14.746310238815909,-2.360015869140625,68.27402253462301,0.7629631535793209,7.311130337692882,4,-2.1900100708007812,-10.828346252441406,-27.839176177978516,-23.446678161621094,25.989990234375,3,0.11149561047258216,-1.2168704231394274,255.0500030517578,1.4733648741378433,257.41000366210943,-1.5476799707033517,257.60000610351557,0.11149561047258216
10359,2021-04-16,266.92001342773443,269.32000732421875,258.57998657226557,258.79000854492193,2133400.0,0.038033749016729956,-1.512271208703296,6.401480199923107,64.63944256688961,66.91318016257442,-10.523846248286134,-17.699516685459372,-27.763292497752218,-25.856093874253617,18.35025218232981,12.17999267578125,8.76606154579784,15.70467834472663,0.5045086394602549,30.904848049993006,8.104593492093443,23.30476319735982,-12.140014648437557,83.49386185661824,19.045020017501912,7.600084852633192,4,-7.080009460449276,-15.793342590332088,-37.0350074768067,-33.226676940918026,18.049987792968693,4,0.07181920405285092,-2.7292919095039236,257.1400146484375,-1.2168704231394274,255.0500030517578,1.4733648741378433,257.41000366210943,0.07181920405285092
10360,2021-04-19,265.60000610351557,267.8800048828125,262.76998901367193,265.77999877929693,1157300.0,-0.00494532915410717,1.3333379783171893,-0.02213930721762333,64.07758893449216,65.86143219385997,-8.586114750171362,-14.759009930684726,-26.05917634293587,-24.398936380151042,19.941365919711235,5.110015869140568,9.365626137242145,12.87550430297847,-1.700855933646892,27.451864539603832,5.5873241846658175,20.16368442129115,-9.760009765624943,74.4154124173304,10.904059373440596,7.288180118312677,4,-5.760002136230412,-14.473335266113224,-35.715000152587834,-31.906669616699162,19.989990234375057,0,0.07014308906134459,-1.512271208703296,266.92001342773443,-2.7292919095039236,257.1400146484375,-1.2168704231394274,255.0500030517578,0.07014308906134459
10361,2021-04-20,267.239990234375,269.760009765625,265.14999389648443,266.260009765625,1056900.0,0.006174638905016572,-1.8812489271205537,-5.4445574771074465,70.01582557985566,66.4371819836768,-9.975534449383531,-15.030530568882,-27.355345292610934,-25.943533177310087,22.173449868212384,4.610015869140568,9.676209991364715,13.157489013671864,-1.51914186167852,27.834119889022276,5.819173575996672,20.495804451347055,-8.703991699218761,83.17745204893401,17.75999276652405,7.338315437675201,4,-6.804985046386719,-15.893318176269531,-37.354984283447266,-33.546653747558594,18.4000244140625,1,0.05960942888595544,1.3333379783171893,265.60000610351557,-1.512271208703296,266.92001342773443,-2.7292919095039236,257.1400146484375,0.05960942888595544
10362,2021-04-21,270.95999145507807,271.57998657226557,268.33999633789057,268.6400146484375,1168400.0,0.013920076922022684,-1.219161188507799,2.3673704534129962,76.43898452159715,67.47568529758179,-11.930852682250304,-17.358060471933527,-30.761058538545626,-29.55172086887768,23.761827368047665,4.339996337890568,9.478500168067171,15.428490447998001,0.07611277804198835,30.780868117954014,7.752301613019995,23.104679282976008,-10.179190673828089,96.06101968326843,25.972573236778203,7.676188834977999,4,-8.794998168945256,-18.703330993652287,-41.074985504150334,-37.26665496826166,14.809997558593807,2,0.03804988885343663,-1.8812489271205537,267.239990234375,1.3333379783171893,265.60000610351557,-1.512271208703296,266.92001342773443,0.03804988885343663
10363,2021-04-22,269.73001098632807,272.23001098632807,268.0,270.91000366210943,1053700.0,-0.004539343473347834,1.2146611916212993,-0.5086226174347177,72.35899800215144,67.73286793197539,-9.11157917174961,-14.64646284177553,-29.106396763662275,-28.194441603170333,25.45792874542352,4.230010986328068,8.853117388231112,12.781175994872967,-2.3031755526683355,27.86552754241427,5.2390002211022875,20.32335176864362,-6.789373046874971,81.68501444272542,8.055300860777095,7.542175773770657,4,-6.225006103515568,-17.148338317871037,-39.748340606689396,-36.03667449951166,13.799987792968807,3,0.047677250686852135,-1.219161188507799,270.95999145507807,-1.8812489271205537,267.239990234375,1.3333379783171893,265.60000610351557,0.047677250686852135
10364,2021-04-23,273.92001342773443,274.44000244140625,269.1199951171875,271.07998657226557,1108900.0,0.015534060989671472,1.742268365581249,-2.406817358919846,71.09083116048144,68.01502169365492,-11.600967085108778,-17.570115201358874,-32.80685911181365,-32.25575835957628,26.877646455915848,5.32000732421875,9.275864410120136,15.595344543457088,-0.42936567892763833,31.620054765841815,7.5829894322646965,23.60769965464945,-9.121500878906318,95.54422951702831,23.592061681020866,8.012355111192365,4,-9.31001281738287,-20.233345031738338,-43.685844421386776,-40.226676940918026,8.919982910156193,4,0.033622922764304786,1.2146611916212993,269.73001098632807,-1.219161188507799,270.95999145507807,-1.8812489271205537,267.239990234375,0.033622922764304786
10365,2021-04-26,269.54000854492193,275.0,269.0,274.25,1230400.0,-0.0159900871353017,-1.0725358014410178,-1.6584320130664714,62.020422174665796,67.46703457972484,-5.977787016918512,-12.530405577377337,-28.05301636871934,-27.834141468940288,27.553384995532284,6.0,9.395684044136942,10.388672637939521,-6.1775834779696766,26.95492875384872,2.105544579984894,18.67180069589412,-2.813198017578202,44.56864901708699,-23.363409705788307,8.2831280579546,4,-4.650009155273494,-14.483345031738338,-37.65667343139654,-35.846672058105526,12.869995117187443,0,0.057245648833648355,1.742268365581249,273.92001342773443,1.2146611916212993,269.73001098632807,-1.219161188507799,270.95999145507807,0.057245648833648355
10366,2021-04-27,269.489990234375,270.3699951171875,262.8800048828125,265.48001098632807,1538800.0,-0.00018556915100265137,1.5961887333329807,-0.8513771811037111,74.1383758115413,68.5429729575876,-4.50809472473901,-11.711490106815631,-27.64094670683653,-27.719120520326754,27.434711739969597,7.489990234375,9.256743085709843,9.46932144165038,-7.362306845546016,26.300949728846774,1.0535072980521818,17.885135585248577,5.510009765625,54.537854905476046,-15.403030772157543,8.415814143598197,4,-4.0699920654296875,-14.433326721191406,-36.316654205322266,-35.796653747558594,13.08001708984375,1,0.0597425013430497,-1.0725358014410178,269.54000854492193,1.742268365581249,273.92001342773443,1.2146611916212993,269.73001098632807,0.0597425013430497
10367,2021-04-28,268.95999145507807,271.489990234375,268.10000610351557,270.47000122070307,1290000.0,-0.0019666733403937986,-1.0990740740741092,-0.37656298754175677,71.74155398672033,69.61355808204387,-2.008699156571197,-10.10719156935545,-26.60112281976393,-26.9795902674918,27.985878258907416,3.389984130859432,9.133676040175033,7.928323364257778,-8.47391242596484,24.330559154480397,-0.27279453085355954,16.129441259369088,6.040008544921932,50.164925921822125,-20.327640334057,8.201117895111315,4,-2.1699981689452557,-11.436660766601506,-35.16915512084955,-35.26665496826166,14.240020751953182,2,0.062016744955709635,1.5961887333329807,269.489990234375,-1.0725358014410178,269.54000854492193,1.742268365581249,273.92001342773443,0.062016744955709635
10368,2021-04-29,273.44000244140625,274.17999267578125,270.07000732421875,270.79998779296875,1686000.0,0.016656793310005913,-1.0048828415756097,-1.7483427647534358,73.71308159876217,70.62174019669636,-4.395653020033876,-13.097858385238169,-30.658967428405845,-31.1814413062516,28.951445979054448,5.220001220703182,9.327841025253292,11.036500549316429,-4.647118180233292,26.72011927886615,3.1946911845415684,18.87830991409129,1.3175976562499727,87.1287278294238,13.898760095449703,7.84180936477486,4,-4.5550079345703125,-15.916671752929688,-37.657501220703125,-39.746665954589844,7.369995117187443,3,0.04509210964810362,-1.0990740740741092,268.95999145507807,1.5961887333329807,269.489990234375,-1.0725358014410178,269.54000854492193,0.04509210964810362
10369,2021-04-30,273.8699951171875,274.6300048828125,271.510009765625,272.6099853515625,1279200.0,0.0015725302513973638,1.2445771493808728,0.4772737781476858,72.3550185000686,71.54145459287153,-4.175179769107899,-12.256592371694865,-30.710691443447786,-31.31655981713203,30.24626073237532,3.1199951171875,9.919820625238287,10.26049346923827,-5.0308260957367,25.55181303421324,2.614833686750785,17.906153251725755,-10.989990234375,90.67652361336329,17.255702896990044,7.64565978248748,4,-4.92999267578125,-16.346664428710938,-38.087493896484375,-40.176658630371094,7.1300048828125,4,0.03527222344300962,-1.0048828415756097,273.44000244140625,-1.0990740740741092,268.95999145507807,1.5961887333329807,269.489990234375,0.03527222344300962
10370,2021-05-03,277.91000366210943,279.45999145507807,274.5599975585937,275.0,1094300.0,0.014751555909559233,-1.5857429282314368,2.309508816120952,75.47215386190464,72.14771329087698,-7.02403399668151,-15.35012927175768,-34.21183941642499,-35.0574024507697,31.042324844242618,5.589996337890568,10.762854107838393,13.200001525878974,-2.901727562535882,29.30173061429386,5.149136981671518,21.25086607008643,-14.794998779296918,90.65145326739044,16.77859652752518,8.050864544207439,5,-6.740005493164119,-15.845008850097713,-41.62250518798834,-44.216667175293026,-0.9500122070313637,0,0.0177395293829552,1.2445771493808728,273.8699951171875,-1.0048828415756097,273.44000244140625,-1.0990740740741092,268.95999145507807,0.0177395293829552
10371,2021-05-04,283.5,283.6000061035156,276.04000854492193,276.510009765625,1644400.0,0.020114412091070344,1.1029193300566051,2.402055476902056,82.72370159057073,72.8460151874296,-11.247818910128046,-20.033739620079814,-39.09793231371023,-40.36154956606396,31.659473646971946,7.559997558593693,10.909425588426643,17.56249847412107,-0.33347825091027516,35.458475199152446,8.614510111605398,26.510486836636744,-19.73119565429687,99.35479933215726,21.39154990228461,8.947988362515682,5,-10.259994506835938,-19.36499786376953,-44.08416748046875,-47.801666259765625,-5.6400146484375,1,-0.0038447842606371685,-1.5857429282314368,277.91000366210943,1.2445771493808728,273.8699951171875,-1.0048828415756097,273.44000244140625,-0.0038447842606371685
10372,2021-05-05,283.2799987792969,285.260009765625,280.45001220703125,284.8399963378906,1059200.0,-0.0007760184151786031,3.008290524388383,-0.22317592818972443,81.41824554762505,73.85259824803778,-10.1654473403554,-18.262884670232097,-38.03268950653967,-39.861421416979084,33.13222469214605,4.80999755859375,11.24680329846268,15.763497161865246,-2.4137255290262374,33.94071985275673,6.674885816419533,24.85210850731096,-18.321322328125007,86.96503839307599,7.454941490497021,9.088611345445738,5,-9.209991455078125,-18.31499481201172,-42.53083038330078,-46.248329162597656,-6.540008544921875,2,-0.002506323983823777,1.1029193300566051,283.5,-1.5857429282314368,277.91000366210943,1.2445771493808728,273.8699951171875,-0.002506323983823777
10373,2021-05-06,285.3900146484375,286.3500061035156,283.5799865722656,283.9100036621094,1065400.0,0.0074485169381286465,-1.5887486631016043,-0.9487264759967134,77.21778454946313,74.53337084681353,-10.97457910837636,-18.824868269649983,-39.09905681913972,-41.67183250273706,34.71796138145903,3.07000732421875,11.278746700384147,16.27801208496095,-2.3088014222922197,34.86482559221412,6.984605331334365,25.571418838587533,-18.80723153210937,93.53105328855776,13.924868221185392,9.293406753626584,5,-10.775009155273438,-19.88001251220703,-44.640846252441406,-48.35834503173828,-11.6300048828125,3,-0.00767371782122106,3.008290524388383,283.2799987792969,1.1029193300566051,283.5,-1.5857429282314368,277.91000366210943,-0.00767371782122106
10374,2021-05-07,287.2300109863281,287.7699890136719,283.010009765625,284.739990234375,887800.0,0.006447304542722909,1.6666723655978322,1.682433964987525,81.39331962035952,76.68591500744616,-11.98874624266341,-19.13012009121576,-39.75729641236478,-43.19204280231622,36.376988606832526,4.759979248046875,10.727040046151899,16.521007537841797,-2.5477700560311405,35.58978513171476,6.986618740905328,26.055396334778266,-18.67050557128124,95.91235142596423,15.003100995341697,9.534388796936483,5,-11.905014038085938,-21.01001739501953,-45.93584442138672,-50.198341369628906,-15.610015869140625,4,-0.022351471580871918,-1.5887486631016043,285.3900146484375,3.008290524388383,283.2799987792969,1.1029193300566051,283.5,-0.022351471580871918
10375,2021-05-10,288.6499938964844,293.04998779296875,288.05999755859375,288.7099914550781,1497500.0,0.004943713594829813,-7.048434731246308,-0.024095204245462232,81.27373180023321,77.47873233952302,-11.636621120905602,-19.083042427576288,-40.03170560005637,-44.28201341292487,37.78622966583159,5.819976806640625,10.658445339181924,16.388491058349587,-3.2343477547829593,36.01132987148213,6.577071651783342,26.19991046491583,-17.785230449602466,74.13286734615149,-6.221397488180386,9.811419406566266,5,-8.074996948242188,-17.019996643066406,-47.35582733154297,-51.618324279785156,-20.169982910156307,0,-0.026502664327884284,1.6666723655978322,287.2300109863281,-1.5887486631016043,285.3900146484375,3.008290524388383,283.2799987792969,-0.026502664327884284
10376,2021-05-11,285.8399963378906,287.989990234375,283.19000244140625,287.3599853515625,1244300.0,-0.009734964898705178,2.4532301443547944,25.33418107833164,72.32893399155536,77.5439967845047,-6.999553110518548,-14.792345564179868,-36.23023813254645,-41.173568267829495,38.85881971876175,5.459991455078125,10.377042896017542,12.156993865966797,-7.050517265877033,31.364504997810627,2.5532383000448817,21.760749431888712,-11.86930148255658,42.77773471938306,-34.11955617395569,9.603755565921919,5,-4.279998779296875,-14.135002136230469,-43.062496185302734,-48.558326721191406,-16.609985351562557,1,-0.031066348294783497,-7.048434731246308,288.6499938964844,1.6666723655978322,287.2300109863281,-1.5887486631016043,285.3900146484375,-0.031066348294783497
10377,2021-05-12,279.83999633789057,286.8399963378906,279.75,284.5,1869900.0,-0.020990764332740497,-1.929752769598416,3.0658140422029407,63.27117120437377,76.38378451846154,0.7890546917502093,-7.209554398410489,-29.24334333220068,-34.907778895943466,40.05193630661941,7.089996337890625,10.791362530059587,4.917494201660077,-12.326287384736304,22.161275788056457,-3.7043965915381136,13.539384994858267,-3.1982004712876915,0.6766648157237118,-72.4914331318237,8.621890793198196,5,2.440002441406307,-8.135002136230412,-35.52250289916989,-41.018333435058565,-11.679992675781136,2,-0.007075511050026351,2.4532301443547944,285.8399963378906,-7.048434731246308,288.6499938964844,1.6666723655978322,287.2300109863281,-0.007075511050026351
10378,2021-05-13,285.80999755859375,287.0199890136719,280.17999267578125,281.04000854492193,1059300.0,0.02133362385230586,-1.107850375002939,-1.0236019882251766,64.91093113380327,75.55666369998762,-3.6226999356670717,-11.511757530199702,-33.95974431186693,-40.594589181987374,41.20764371690811,7.179992675781307,10.99070134891872,9.453996276855491,-6.26475093090437,25.172743484615353,1.5946226729755608,17.313369880735422,-6.871054822299641,45.56393323757383,-23.75035713504638,7.859373603879927,5,-2.0050048828125,-13.730003356933594,-41.437496185302734,-46.933326721191406,-12.709991455078182,3,-0.03173439488364749,-1.929752769598416,279.83999633789057,2.4532301443547944,285.8399963378906,-7.048434731246308,288.6499938964844,-0.03173439488364749
10379,2021-05-14,286.0899963378906,289.2900085449219,285.5899963378906,287.3500061035156,980400.0,0.0009796675472819594,-2.274332937236686,-0.26415359909918873,73.13388140382463,75.29685564908985,-2.2205111465009963,-10.837601996723436,-32.81036007913178,-40.597432213712324,41.24297965796043,3.70001220703125,11.480232524401458,8.775495910644509,-6.858230763611857,24.409222584900874,0.9586325735162973,16.59235924777272,-6.339996337890625,47.66918914949956,-23.75181806071423,7.81686333712819,5,-1.5449981689453125,-13.19000244140625,-40.56166076660156,-47.21332550048828,-12.630004882812557,4,-0.04309827931803367,-1.107850375002939,285.80999755859375,-1.929752769598416,279.83999633789057,2.4532301443547944,285.8399963378906,-0.04309827931803367
10380,2021-05-17,284.2300109863281,287.5799865722656,282.8699951171875,286.42999267578125,1268700.0,-0.006501399473492042,1.0933437319860297,1.746003681457082,69.61153009409443,73.83994770503693,0.704311290653834,-7.916208985584319,-29.68646657082519,-38.473296232910286,41.071922421032035,4.709991455078125,11.513539778679046,5.984010314941429,-8.913568090401213,20.88158872028407,-1.4647788877298922,13.43279951761275,-4.050018310546875,46.96024081354544,-25.497702940482455,7.448789202671326,5,2.16998291015625,-10.315017700195312,-38.70167541503906,-45.35334014892578,-12.860015869140625,0,-0.044365532778828154,-2.274332937236686,286.0899963378906,-1.107850375002939,285.80999755859375,-1.929752769598416,279.83999633789057,-0.044365532778828154
10381,2021-05-18,283.1700134277344,286.4700012207031,282.8399963378906,284.2300109863281,1034700.0,-0.0037293653647458846,-3.2208580249104006,0.48182108227330106,68.64343667620123,72.42052449710096,1.91383824358644,-5.904299281050896,-27.482284045177238,-37.19467696229336,40.7041085678052,3.6300048828125,11.674342590717856,4.12751159667971,-9.97459802578345,18.22962121914287,-2.9235432145518416,11.178566407911262,-1.1882214355468932,35.84916524581983,-37.7999366017941,7.051054811231573,5,3.22998046875,-9.255020141601562,-37.38917922973633,-44.29334259033203,-13.090026855468807,1,-0.051876970529420974,1.0933437319860297,284.2300109863281,-2.274332937236686,286.0899963378906,-1.107850375002939,285.80999755859375,-0.051876970529420974
10382,2021-05-19,281.26998901367193,282.17999267578125,277.20999145507807,280.6099853515625,1035600.0,-0.006709836225463617,3.0080477450317322,-0.6226463983417361,61.01883878592779,70.6206416344859,3.909929471213161,-3.3647867615371183,-24.629237892048536,-35.01769144838079,39.738103009693596,5.960021972656307,11.271472586590505,1.7119873046875682,-11.891031151034497,15.315005760409633,-5.089521923173436,8.513496532548572,11.779998779296818,33.60920376517745,-36.751244343706226,6.801509227861023,5,3.8600006103515057,-7.354995727539119,-33.83998870849615,-42.39331817626959,-7.279998779296932,2,-0.042805768470231764,-3.2208580249104006,283.1700134277344,1.0933437319860297,284.2300109863281,-2.274332937236686,286.0899963378906,-0.042805768470231764
10383,2021-05-20,282.5899963378906,285.4599914550781,280.010009765625,280.3800048828125,1029100.0,0.004693025832039677,-2.6949257745823205,3.3484533222358053,61.97144152349861,68.46265517927914,2.4037505572943587,-3.8703949350167477,-24.961880529165796,-36.10054655178692,38.81115937816204,5.449981689453125,9.976193620785295,2.3889953613281136,-10.45242328779625,15.230414010452478,-4.031713963234097,8.809704685890324,10.143191528320301,44.53640125505915,-22.29359292408182,6.42070932456219,5,2.5399932861328125,-8.145004272460938,-33.8699951171875,-43.71332550048828,-10.100006103515625,3,-0.05106335278240837,3.0080477450317322,281.26998901367193,-3.2208580249104006,283.1700134277344,1.0933437319860297,284.2300109863281,-0.05106335278240837
10384,2021-05-21,283.1300048828125,287.3500061035156,282.8399963378906,283.95001220703125,1438400.0,0.0019109259065073214,-5.442758740953876,-0.3710454727481116,57.92830967727574,65.86871938783942,1.3644847956047101,-3.8841800384695944,-24.465325673177745,-36.37358500208953,37.70715219964361,4.760009765625,8.809165272080179,2.468504333496071,-10.081787913418225,15.018796580410367,-3.806641789961077,8.743650456953219,9.29271905517578,57.087909500771275,-6.450869273269085,6.275146123457139,5,0.1199951171875,-7.3150177001953125,-32.499168395996094,-44.253334045410156,-10.350006103515568,4,-0.035425418028189326,-2.6949257745823205,282.5899963378906,3.0080477450317322,281.26998901367193,-3.2208580249104006,283.1700134277344,-0.035425418028189326
10385,2021-05-24,284.9700012207031,285.69000244140625,282.70001220703125,283.8399963378906,923300.0,0.006498768432021906,1.3268340180967535,-1.3780424264979532,52.51971296541378,63.66769482937924,-1.176093262831671,-4.752597665953317,-25.270386759982557,-37.939854483137225,36.48024803927531,2.989990234375,7.964169427998684,3.5370010375976335,-7.990020565911095,15.064022641106362,-2.226509764156731,9.300511839351998,7.148468067626936,76.52858535880688,16.796547105603366,5.763510801754357,5,-1.720001220703125,-7.0600128173828125,-29.486663818359375,-41.27832794189453,-12.519989013671875,0,-0.04039025060996093,-5.442758740953876,283.1300048828125,-2.6949257745823205,282.5899963378906,3.0080477450317322,281.26998901367193,-0.04039025060996093
10386,2021-05-25,285.5899963378906,286.67999267578125,284.57000732421875,285.5,835200.0,0.002175650470336077,-1.16410786108894,0.07964243275359188,53.90598070075855,62.62711810675533,-2.0509606585218876,-4.326392916678287,-24.921898637848642,-38.2613230924141,36.71316155185464,2.1099853515625,6.749949464781082,3.3519958496093523,-6.833935614870256,13.53792731408896,-1.740969882630452,8.444961581849157,6.23030339377442,82.64292679403383,25.266953955247914,5.092965732239806,5,-2.339996337890625,-7.625,-30.106658935546875,-41.89832305908203,-10.250000000000057,1,-0.04979166428462356,1.3268340180967535,284.9700012207031,-5.442758740953876,283.1300048828125,-2.6949257745823205,282.5899963378906,-0.04979166428462356
10387,2021-05-26,285.6400146484375,287.0899963378906,285.1199951171875,286.04998779296875,960900.0,0.00017514027517862019,-1.7172201877341415,-4.555442522889115,50.45438006407469,61.02083465456327,-1.331775495973659,-3.2282263727449845,-23.983743835168355,-38.05090155468156,36.844531924267876,1.970001220703125,5.370677676143771,2.5680130004882926,-5.564892440330084,10.70091844130667,-1.4984397199208956,6.634465720897481,5.888078917695793,76.70310206762932,22.913198592397165,4.066452720409194,5,-2.3900146484375,-7.675018310546875,-29.749176025390625,-41.72834014892578,-10.420013427734432,2,-0.054474258781015084,-1.16410786108894,285.5899963378906,1.3268340180967535,284.9700012207031,-5.442758740953876,283.1300048828125,-0.054474258781015084
10388,2021-05-27,285.7699890136719,288.3699951171875,285.5799865722656,286.1600036621094,2675800.0,0.0004550285624174144,-6.246591629676601,0.9513175524787851,47.170498714239415,58.13601435572047,-1.640542463773329,-2.516108664861008,-23.053262469805304,-37.85614808559649,36.73263502029394,2.790008544921875,4.546636849711604,2.0814880371093523,-4.740874811583069,8.903850885801774,-1.3296933872368868,5.492669461455591,5.47174251024029,54.144374952904826,5.44793229281877,3.411181424346216,5,-2.9799957275390625,-7.80499267578125,-28.559162139892578,-40.94832611083987,-12.269989013671875,3,-0.041221959030600996,-1.7172201877341415,285.6400146484375,-1.16410786108894,285.5899963378906,1.3268340180967535,284.9700012207031,-0.041221959030600996
10389,2021-05-28,283.5299987792969,286.8800048828125,283.3800048828125,286.6099853515625,1444600.0,-0.007838437626380146,-1.0710216243059003,7.897104851330203,40.38317795580338,54.888419673688134,0.22140686029661083,0.5108846602699373,-19.733017611692333,-35.28194510661075,36.38322654824931,3.5,4.4034161586247365,-0.6415023803710938,-5.6686559662202285,4.385651205478041,-3.1550791732956327,1.8720744125534452,7.431097943238626,14.638255271967878,-29.566655266372166,2.513576792924566,5,-0.7400054931640625,-5.56500244140625,-25.48666000366211,-38.38332366943362,-6.119995117187443,4,-0.03893770885780434,-6.246591629676601,285.7699890136719,-1.7172201877341415,285.6400146484375,-1.16410786108894,285.5899963378906,-0.03893770885780434
10390,2021-06-01,282.8399963378906,288.6400146484375,282.6600036621094,285.8999938964844,1201600.0,-0.002433613530762102,-2.497099923259508,0.9935100322021303,43.87755102040816,52.13665460082224,0.7749998032547865,1.6750477063416156,-17.906811494558724,-34.27160202001323,35.585327349412495,5.980010986328125,3.6754862001719744,-1.578004455566429,-5.717534313793351,2.561525402660493,-3.6477693846799184,0.49176047354706043,7.846078279295739,3.009905436507734,-39.66635264601637,2.069764929113464,6,0.0850067138671875,-4.875,-23.691661834716797,-36.58832550048828,-9.750000000000057,1,-0.035567804019399296,-1.0710216243059003,283.5299987792969,-6.246591629676601,285.7699890136719,-1.7172201877341415,285.6400146484375,-0.035567804019399296
10391,2021-06-02,282.4100036621094,285.57000732421875,281.489990234375,285.0,1304100.0,-0.001520268283653814,1.187670280220904,0.8464047072903161,56.78818890275336,51.66658239158063,1.213455522265292,2.128313371343552,-16.47252170415868,-33.588536889821455,34.257607207904044,4.08001708984375,2.574720292640393,-1.9534973144531023,-6.171866487882312,2.2648718589761074,-4.062681901167707,0.15568727226150259,8.006549291834801,12.867276731599883,-33.670808408295926,2.109184586714606,6,1.915008544921875,-4.44500732421875,-22.43667221069336,-35.878334045410156,-6.190002441406307,2,-0.035267842236193614,-2.497099923259508,282.8399963378906,-1.0710216243059003,283.5299987792969,-6.246591629676601,285.7699890136719,-0.035267842236193614
10392,2021-06-03,282.57000732421875,283.0,278.1300048828125,280.76998901367193,1008100.0,0.0005665651359179069,2.6616454229432214,-0.694988747363562,37.65247164562369,48.96447462737231,1.4050035020259202,2.0157396953501348,-15.666914417515045,-33.45811816516323,32.44873465072083,4.8699951171875,1.676358678108386,-1.757994079589821,-6.02640857315231,2.5104204139726676,-3.8922013263710937,0.3762131671914517,7.5824143997481315,42.24546447071941,-4.233430358889983,2.1342072467812483,6,0.81500244140625,-1.9950103759765625,-22.331676483154297,-36.03833770751953,-4.600006103515682,3,-0.025586618533199545,1.187670280220904,282.4100036621094,-2.497099923259508,282.8399963378906,-1.0710216243059003,283.5299987792969,-0.025586618533199545
10393,2021-06-04,283.20001220703125,284.3299865722656,281.42999267578125,283.6400146484375,1049100.0,0.002229553266386297,2.18690052988128,-0.24444331417527856,39.272517190208006,46.891608795475896,0.9729447684232468,1.278818665888366,-15.284843613028727,-33.823927718485265,30.52453104124876,2.899993896484375,0.8688448334736449,-1.0184890747070199,-5.284552287248971,3.247574137834931,-3.151520680978024,1.114542531563984,6.693560911557881,48.23979651095264,1.8325052226788046,2.1330316062709853,6,0.18499755859375,-1.6400146484375,-21.043350219726562,-36.66834259033203,-5.1500244140625,4,-0.02817800368064416,2.6616454229432214,282.57000732421875,1.187670280220904,282.4100036621094,-2.497099923259508,282.8399963378906,-0.02817800368064416
10394,2021-06-07,280.8099975585937,284.20001220703125,280.44000244140625,283.0199890136719,849500.0,-0.008439316897664417,-1.5491749857756167,5.02267998335427,37.78569295459623,45.25449546094061,3.3517278497524217,3.3341444302197942,-12.05149314973039,-31.203394020770645,28.29482171609775,3.760009765625,0.5237249041687164,-3.087503051757892,-7.365587501181608,1.1905813976658237,-5.226545276469722,-0.9484608270460626,8.829903926725194,25.499430881088454,-19.977123195385705,2.139042224711844,6,2.575012207031307,1.4700012207031818,-17.605834960937443,-34.278327941894474,-3.880004882812443,0,-0.02603182800522763,2.18690052988128,283.20001220703125,2.6616454229432214,282.57000732421875,1.187670280220904,282.4100036621094,-0.02603182800522763
10395,2021-06-08,281.0,282.19000244140625,278.739990234375,281.94000244140625,926100.0,0.0006766227807351033,3.79167549696944,0.42534211580152737,41.73645248637404,43.902325659342324,2.8377816221848207,2.6789913469256703,-11.591441886452571,-31.100779519461867,25.390221722016488,3.45001220703125,0.01814557186582988,-2.5150009155273665,-6.348859166327657,1.3188573352729236,-4.4319300409275115,-0.5980717901272214,8.39130328471407,38.57519052970951,-7.783769217293887,1.9169291254001382,6,2.385009765625,2.80499267578125,-17.768333435058594,-34.46833038330078,-1.8800048828125,1,-0.012775787679325856,-1.5491749857756167,280.8099975585937,2.18690052988128,283.20001220703125,2.6616454229432214,282.57000732421875,-0.012775787679325856
10396,2021-06-09,276.95999145507807,280.45999145507807,276.1099853515625,279.510009765625,1879800.0,-0.014377254608263113,-1.0470469967328206,2.712778391013631,35.88738688325367,42.28377086147332,6.174166111915213,6.344929693139136,-6.9058005290388,-26.738858353379726,23.320137521012207,4.8900146484375,-0.43280973793144994,-6.111009216308673,-10.777520347222264,-1.4444980853950824,-8.444264781765469,-3.777753650851878,12.187685593043284,10.340705319784126,-36.076514489654976,2.333255565456795,6,5.415008544921932,7.585006713867244,-10.342494964599553,-28.198326110839815,5.450012207031307,2,-0.013973119716156557,3.79167549696944,281.0,-1.5491749857756167,280.8099975585937,2.18690052988128,283.20001220703125,-0.013973119716156557
10397,2021-06-10,277.8599853515625,282.4599914550781,276.42001342773443,281.95001220703125,1206800.0,0.0032495447871589977,1.3639903490121847,1.6039205830610348,34.07404362881623,40.828609185315194,4.531000186823178,5.574816348583056,-7.027965384037543,-27.344470642614738,22.022301274167273,6.039978027343693,-0.8023715782510408,-5.1120147705078125,-10.137357254276083,-0.08667228673954241,-7.624686012391919,-2.599343528623706,10.7661840286965,21.289534551313704,-24.317769543948817,2.51267124188413,6,4.5150146484375,6.720001220703125,-9.172481536865234,-27.02831268310547,5.07000732421875,3,-0.005902196132287374,-1.0470469967328206,276.95999145507807,3.79167549696944,281.0,-1.5491749857756167,280.8099975585937,-0.005902196132287374
10398,2021-06-11,276.739990234375,278.79998779296875,275.04998779296875,277.8599853515625,1151900.0,-0.004030789520737987,1.5,0.2738356389249526,29.29352663119826,39.596425704803515,4.7331242967215985,6.303661048281356,-5.038893672469044,-25.93393718248126,20.534834497270815,3.75,-1.3444679824677337,-5.778509521484352,-11.33448846831243,-0.22253057465627535,-8.55649899489839,-3.000520048070314,11.385531784736145,18.469922755713274,-24.624134421337114,2.777989473414043,6,5.105010986328125,7.30999755859375,-7.222484588623047,-25.07831573486328,4.5,4,0.0044446449003858746,1.3639903490121847,277.8599853515625,-1.0470469967328206,276.95999145507807,3.79167549696944,281.0,0.0044446449003858746
10399,2021-06-14,273.760009765625,277.20001220703125,271.5,276.04998779296875,1150000.0,-0.010768159911497488,1.4836509181814554,2.044632152588556,16.173786523993726,36.51822964964636,6.907931624256548,8.761767626517042,-1.3273307334061428,-22.734267695091205,18.869307794236683,5.70001220703125,-1.8956391693752153,-8.141990661621094,-14.6790335373135,-1.6049477859286867,-11.410512099467269,-4.873469223774919,13.580980199917576,20.62054313534946,-17.490619068026252,3.268521437846197,6,4.774993896484375,8.514984130859375,-3.6975059509277344,-21.55333709716797,8.069976806640625,0,0.01567057961101237,1.5,276.739990234375,1.3639903490121847,277.8599853515625,-1.0470469967328206,276.95999145507807,0.01567057961101237
10400,2021-06-15,271.6199951171875,274.92001342773443,271.1199951171875,274.92001342773443,1325600.0,-0.007817119272715,1.3030286216303246,1.4410698579386692,11.38749571927245,31.47370818481514,8.145613984481145,10.444108099177924,1.336219855896445,-20.385469718254427,17.73539273720121,3.800018310546932,-2.4746768189216937,-9.651504516601562,-17.53661093614062,-1.7663980970625062,-13.59405772637109,-5.708951306832034,14.453715651111679,4.409172499724157,-26.909518674106373,3.942553209769523,6,6.1049957275390625,10.464996337890625,-0.8474998474121094,-18.703330993652344,9.92999267578125,1,0.019549361807118748,1.4836509181814554,273.760009765625,1.5,276.739990234375,1.3639903490121847,277.8599853515625,0.019549361807118748
10401,2021-06-16,268.48001098632807,272.76998901367193,267.510009765625,272.25,1251600.0,-0.011560209805263844,1.18711654495502,1.142414574374622,9.490003962393686,28.344545108900697,10.17146761623394,13.09870340304468,4.875720965016853,-17.030594063591508,16.77176449657684,5.259979248046932,-2.8065660247547157,-12.056988525390693,-21.731249645347987,-2.3827274054334,-16.89411908536931,-7.219857965412075,16.098328216859954,6.488310426409299,-18.300988048078167,4.837130559978639,6,7.439987182617244,9.91999816894537,7.62248611450201,-12.923347473144474,17.489990234375057,2,0.03963045178585478,1.3030286216303246,271.6199951171875,1.4836509181814554,273.760009765625,1.5,276.739990234375,0.03963045178585478
10402,2021-06-17,269.23001098632807,270.010009765625,265.72000122070307,269.6400146484375,1302400.0,0.002793504057321483,6.460924024095845,0.10875460395840579,12.064249337152603,25.32140423633899,8.191628036795237,12.016544314915961,4.775915603314559,-17.57038977394103,17.01372767161179,4.290008544921932,-3.2662358099802873,-10.704989624023483,-21.60763509139997,0.19765584335300446,-16.156312357711727,-5.253666890335239,13.300128684352387,26.834964594439985,5.520992234971093,5.451322733688241,6,5.729995727539119,8.274993896484432,7.402484893798885,-13.673347473144474,16.250000000000057,3,0.048954396382097976,1.18711654495502,268.48001098632807,1.3030286216303246,271.6199951171875,1.4836509181814554,273.760009765625,0.048954396382097976
10403,2021-06-18,268.16000366210943,270.02999877929693,266.1099853515625,266.8599853515625,2048600.0,-0.003974324111560401,-1.7999912807490244,-3.1707480461478195,12.748445275472193,22.539487827547433,7.715186321237468,12.595859802176221,6.439706131978937,-16.237636095323808,16.825903589807538,3.920013427734432,-4.142435284417161,-11.053497314453068,-23.06937967928826,0.9623850503821245,-17.061438496870664,-5.045556132035472,12.01671662557419,21.254356326942727,-0.866704001239448,6.007941182417606,6,5.929992675781193,9.345001220703068,8.832492828369084,-12.603340148925838,19.559997558593693,4,0.05507901555775074,6.460924024095845,269.23001098632807,1.18711654495502,268.48001098632807,1.3030286216303246,271.6199951171875,0.05507901555775074
10404,2021-06-21,273.10000610351557,274.5,269.16000366210943,270.0,1041800.0,0.018421846561542887,-1.2343086617591958,2.3845864926405245,30.426068483001842,21.282778493839405,1.7506030392707999,7.2369493998025405,2.1047821198889665,-20.851032206810487,16.02745978165986,6.339996337890568,-4.630421324015458,-5.611994934082077,-17.77594132206218,6.5519514538980275,-11.693968128072129,0.46997825990797537,5.052773514790772,80.2173379419228,53.37880939500697,6.081973193990064,6,0.9899902343750568,4.404998779296932,4.842487335205135,-17.543342590331974,14.440002441406307,0,0.029805873119512327,-1.7999912807490244,268.16000366210943,6.460924024095845,269.23001098632807,1.18711654495502,268.48001098632807,0.029805873119512327
10405,2021-06-22,273.45999145507807,275.17001342773443,271.989990234375,273.42999267578125,672600.0,0.0013181447950099123,-1.1855802003041658,0.009677006526792957,31.962891802197788,20.846723484833195,0.2331033220576728,6.293100663371945,2.2920636543839237,-20.849782491468176,15.164827935772326,3.180023193359432,-5.252954239341875,-4.676509094238327,-16.681898961326738,7.328880772850084,-10.679204027782532,1.3261858393058787,2.9521991875637923,81.90455276466196,51.09703824233744,6.002694933544195,6,0.6300048828125568,3.7200164794922443,5.262504577636776,-17.903327941894474,15.930023193359432,1,0.03060775023304463,-1.2343086617591958,273.10000610351557,-1.7999912807490244,268.16000366210943,6.460924024095845,269.23001098632807,0.03060775023304463
10406,2021-06-23,271.3699951171875,274.5599975585937,271.22000122070307,273.5,591300.0,-0.007642786525259959,-1.7489764649736237,-71.00305188212843,29.05756114930564,20.289336542665353,1.6167934745480466,7.655657064665377,4.922449679661838,-18.29925872979723,14.175826348633237,3.339996337890625,-5.7899384131028455,-6.055505371093773,-17.885308567353604,5.774297825166059,-11.970406969223689,-0.14060377296385695,3.800018310546932,59.78821796950172,29.170597429251842,5.914901598129917,6,0.8899993896484375,5.8100128173828125,8.787498474121094,-15.813331604003906,19.660003662109375,2,0.037513331830901775,-1.1855802003041658,273.45999145507807,-1.2343086617591958,273.10000610351557,-1.7999912807490244,268.16000366210943,0.037513331830901775
10407,2021-06-24,270.07998657226557,273.19000244140625,269.17001342773443,273.19000244140625,892900.0,-0.004753688941789069,1.5851887468231096,1.460097999885407,26.058342048665466,19.9298715890506,1.8854241964579614,8.137385296021137,6.825081078166306,-16.585079598621746,13.215270883505262,4.019989013671818,-6.5290385841951775,-6.567512512207088,-18.16703850535407,5.032013480939895,-12.367275508780608,-0.7677495156335681,5.090026855468864,43.81886223006589,14.792917483035854,5.799762996573494,6,1.3800201416016193,7.100021362304744,10.077507019043026,-14.018325805664006,21.490020751953182,3,0.05883447659379182,-1.7489764649736237,271.3699951171875,-1.1855802003041658,273.45999145507807,-1.2343086617591958,273.10000610351557,0.05883447659379182
10408,2021-06-25,273.989990234375,274.0599975585937,269.79000854492193,269.79998779296875,1840600.0,0.014477206222250905,-1.0285171653908614,-1.3472607914904227,38.20883237482205,22.378210016920413,-2.744280250801353,3.4779183942819145,3.5183881809912236,-20.110080386723496,11.953277401567295,4.269989013671761,-6.800899357110779,-2.068508911132824,-12.887710922080316,8.750693099814669,-7.47810991660657,3.3410920943409224,-8.269989013671932,80.36570256326834,48.79131220859162,5.409601005473748,6,-3.54498291015625,3.1900177001953125,5.532501220703125,-14.629997253417969,21.990020751953125,4,0.04193591430885624,1.5851887468231096,270.07998657226557,-1.7489764649736237,271.3699951171875,-1.1855802003041658,273.45999145507807,0.04193591430885624
10409,2021-06-28,272.489990234375,273.739990234375,270.239990234375,273.739990234375,936400.0,-0.005474652554704251,4.6,-0.2983291817797783,35.92455298735281,25.104549713373785,-1.6130023639207138,4.330445357807889,5.301420946914959,-18.180925407816005,11.138675123632009,3.75,-7.19513030065599,-3.016508483886696,-13.346115776239174,7.3130988084657815,-8.181312130062906,2.1482951622895143,-6.603189086914142,55.332946777342805,23.626087775253172,5.1648036461762326,6,-2.04498291015625,4.6900177001953125,7.2975006103515625,-10.549995422363281,23.740020751953125,0,0.05589200165932118,-1.0285171653908614,273.989990234375,1.5851887468231096,270.07998657226557,-1.7489764649736237,271.3699951171875,0.05589200165932118
10410,2021-06-29,272.77999877929693,275.57998657226557,272.16000366210943,273.25,647700.0,0.0010642906356761461,-3.000000000000133,0.3760009765624545,42.107258763438104,28.728689135712052,-1.9234292656581715,3.42365668538082,5.346204907022866,-18.083530697952114,9.862924717175087,3.4199829101561363,-7.443739972371418,-2.2235000610351108,-12.01524926666923,7.568249144599008,-7.11937466385217,2.6723745417819487,-6.7297337036134195,56.318260157493306,21.00369952182455,4.8958746028170665,6,-2.1300048828126137,4.400009155273381,6.752494812011662,-9.788337707519588,22.880004882812443,1,0.054109574865007115,4.6,272.489990234375,-1.0285171653908614,273.989990234375,1.5851887468231096,270.07998657226557,0.054109574865007115
10411,2021-06-30,272.45001220703125,273.33999633789057,271.1300048828125,272.67999267578125,971900.0,-0.001209716891789725,1.8516243354992499,0.48931887539776064,39.56005644167733,31.78377881399258,-1.0851957830458332,3.129666453314144,5.961182528706445,-17.397444901340123,8.874736712723813,2.209991455078068,-7.202549088376372,-2.0554870605468523,-11.256471941764062,7.145497820670357,-6.655979501155457,2.5450053800617525,-6.018558271484437,51.170242142047805,13.4999132457365,4.600492440608614,6,-1.6050262451171875,4.7299957275390625,8.129981994628906,-9.458351135253906,24.5,2,0.06217655233039143,-3.000000000000133,272.77999877929693,4.6,272.489990234375,-1.0285171653908614,273.989990234375,0.06217655233039143
10412,2021-07-01,275.33999633789057,275.52999877929693,270.79998779296875,273.67999267578125,790300.0,0.010607392187096831,3.6372462488965316,-7.218020169851133,47.4711058337384,35.64185220935549,-3.371927485152014,-0.34756406192877876,3.2757221075910365,-19.950454848693425,8.410040018609928,4.730010986328182,-6.546738696550847,1.1959976196288267,-7.204159339399212,9.596154578656865,-3.004080859885164,5.396076099142817,-8.54260109687499,95.8550752137292,53.452800230202584,4.200078479514007,7,-2.970001220703068,1.8400115966797443,5.267501831054744,-12.348335266113224,22.070007324218807,3,0.056984102019642435,1.8516243354992499,272.45001220703125,-3.000000000000133,272.77999877929693,4.6,272.489990234375,0.056984102019642435
10413,2021-07-02,275.22000122070307,275.95999145507807,273.95999145507807,275.6300048828125,549200.0,-0.00043580707047097267,2.7383987906794993,-0.2469896130159449,52.94116200521075,38.1435292673787,-2.397251372707558,-0.9023273925726016,3.6427154299231006,-19.432215992091585,7.731748193091595,2.0,-5.407063693046894,1.475003051757767,-5.796207630853075,8.74621373436861,-2.1606022895476826,5.110608393063217,-8.07130232643749,87.06311055150361,40.17451616055385,3.6356053413054252,7,-2.654998779296818,1.9600067138672443,5.387496948242244,-12.228340148925724,20.850006103515682,4,0.059407041752043144,3.6372462488965316,275.33999633789057,1.8516243354992499,272.45001220703125,-3.000000000000133,272.77999877929693,0.059407041752043144
10414,2021-07-06,273.5,275.22000122070307,269.6099853515625,275.0,686100.0,-0.006249550225543965,4.783514236275253,3.6585039077032517,53.852474804199446,40.57570515649,-0.6867647969241375,0.2550227403582994,5.459743891125527,-17.31625733007843,7.497223364976937,5.610015869140568,-4.332704325935936,0.12050170898436363,-6.345749173682634,6.586752591651361,-3.1126237323491637,3.353627150317891,-5.822623552085645,61.26001432162187,8.626358227160395,3.2331254413335047,7,-0.93499755859375,3.6800079345703125,6.877494812011719,-10.508338928222656,28.829986572265625,1,0.0821938244472693,2.7383987906794993,275.22000122070307,3.6372462488965316,275.33999633789057,1.8516243354992499,272.45001220703125,0.0821938244472693
10415,2021-07-07,277.41000366210943,277.66000366210943,272.64999389648443,272.989990234375,674400.0,0.014296174267310446,1.0365837773462956,-2.9466756184896212,67.739369763692,44.87368389142181,-4.444971482668734,-4.150524055699805,1.83540479702026,-20.84064424754257,7.420581020457936,5.010009765625,-3.076995687168619,4.210005187988315,-1.5233216836876977,9.943332059664328,1.3433417521503088,7.076668623826322,-9.23567031376524,96.89441700185381,36.8364422327109,2.8666634358379923,7,-3.9949951171875,-0.22999572753911934,2.967491149902287,-14.418342590332088,26.299987792968693,2,0.06784184807964544,4.783514236275253,273.5,2.7383987906794993,275.22000122070307,3.6372462488965316,275.33999633789057,0.06784184807964544
10416,2021-07-08,273.08999633789057,275.1400146484375,271.14999389648443,274.70001220703125,1166500.0,-0.015572644342994657,2.2048092360863834,-0.36425587737771387,56.71535605976946,48.28001878154448,0.1616781794475628,-0.1426251574328603,6.398380097615075,-16.165593399060867,7.998604352355318,6.260009765625,-2.587645961384567,0.08349761962887214,-5.369905682333638,5.536900921591382,-2.643204031352411,2.8101992706101555,-4.1568093644451665,43.22985181000949,-20.161857489892967,2.7267016509812616,7,0.5449981689453693,2.5550079345703693,7.355003356933651,-10.098335266113224,32.57000732421881,3,0.08264677442191348,1.0365837773462956,277.41000366210943,4.783514236275253,273.5,2.7383987906794993,275.22000122070307,0.08264677442191348
10417,2021-07-09,276.22000122070307,276.72000122070307,273.45001220703125,275.73001098632807,698300.0,0.011461441007673434,3.389275766016637,-0.30433876073316213,63.084416806869,51.043972607327476,-2.2414889730483765,-3.5856302607339217,3.569809653550749,-18.84620535491291,8.088067685092934,3.6300048828125,-2.0762031781472388,3.295501708984318,-1.8935337842336253,8.484537202202262,0.7009839623753464,5.89001945559329,-6.5886689121645645,82.11181160271761,12.83688301887139,2.5945177466089637,7,-2.5850067138671307,-1.1950073242186932,4.925003051757869,-12.1383438110351,31.540008544921932,4,0.07504891352804188,2.2048092360863834,273.08999633789057,1.0365837773462956,277.41000366210943,4.783514236275253,273.5,0.07504891352804188
10418,2021-07-12,277.97000122070307,279.14999389648443,275.1300048828125,276.60000610351557,731600.0,0.006335529622280012,1.1555013745253606,2.795964125560538,58.81926421759557,53.58782941068778,-3.7633046116530977,-5.521865030044751,2.003367929633555,-20.20648066545266,8.506031024835634,4.019989013671932,-1.1836778068495732,4.984001159667912,-0.4201375292157081,10.388139848551532,2.2819318152260735,7.68607050410975,-7.696375203878915,87.63111510618651,18.924875138759944,2.7020693444418122,7,-3.5900115966796307,-2.945007324218693,4.010002136230526,-13.8883438110351,26.950012207031307,0,0.06993561303750662,3.389275766016637,276.22000122070307,2.2048092360863834,273.08999633789057,1.0365837773462956,277.41000366210943,0.06993561303750662
10419,2021-07-13,278.04998779296875,278.60000610351557,276.48001098632807,276.75,1217900.0,0.0002877525341382636,-1.304385324752727,0.9488995812171434,58.3973629583641,55.39784098790178,-3.3208919942337047,-5.548450244400897,2.097791588469704,-19.920848843854344,8.518096652409396,2.1199951171875,-0.001254796952025572,4.849488830566429,-1.0057307258166475,10.704708386949505,1.9218790523748908,7.777098608757967,-6.888724988178581,86.24992370605398,18.41950483278889,2.9276097781915498,7,-3.6699981689453125,-3.0899810791015625,4.422515869140625,-11.501663208007812,23.05999755859375,1,0.06480856077097696,1.1555013745253606,277.97000122070307,3.389275766016637,276.22000122070307,2.2048092360863834,273.08999633789057,0.06480856077097696
10420,2021-07-14,276.92999267578125,279.6199951171875,275.14999389648443,278.79000854492193,681200.0,-0.004028035124466256,1.5397813478060765,-1.430794872998776,60.54628347557884,57.72964399166862,-1.7325043956126365,-4.226965079213187,3.2525369800792987,-18.38561087792732,8.347896550599433,4.470001220703068,0.5288774528219733,3.46399383544923,-2.568347221914223,9.496334892812683,0.4478233067675319,6.480164364130928,-4.969856761821632,68.24082581203027,-0.5818079096290205,3.016170528681714,7,-2.31500244140625,-2.839996337890625,5.9025115966796875,-10.381668090820312,25.71002197265625,2,0.09171990960986909,-1.304385324752727,278.04998779296875,1.1555013745253606,277.97000122070307,3.389275766016637,276.22000122070307,0.09171990960986909
10421,2021-07-15,279.1199951171875,279.98001098632807,276.45999145507807,276.45999145507807,824000.0,0.007908144655065286,-1.6466275828045174,-1.430097294459289,66.58109946207964,59.852976617039864,-3.214958020894869,-5.8804705001443835,0.94323944729814,-20.099350843057266,7.554155251970421,3.52001953125,1.3741190021338525,5.121997070312489,-0.9355435876191791,11.179537728244156,2.0932267413466548,8.150767399278323,-6.240676098840538,86.82976983292517,14.231123334465437,3.0287703289658268,7,-4.3249969482421875,-5.029998779296875,4.475006103515625,-12.571670532226562,27.94000244140625,3,0.08809829739201103,1.5397813478060765,276.92999267578125,-1.304385324752727,278.04998779296875,1.1555013745253606,277.97000122070307,0.08809829739201103
10422,2021-07-16,282.4100036621094,283.8699951171875,279.95001220703125,280.20001220703125,1032800.0,0.01178707581855809,-1.8929854393531604,0.8308227114715929,65.80333791937338,61.28210727416905,-6.030825503443168,-8.57192648632116,-2.4232012266254515,-22.825049026105148,6.7273970643243794,4.75,2.070577395884243,7.7530059814453125,1.0465586213319398,14.459453341558685,4.399782301388655,11.10622966150197,-8.536587768245056,83.29527361099473,11.196655585913433,3.3532236800566757,7,-5.670013427734375,-7.6150054931640625,1.0499954223632812,-13.550010681152344,22.30999755859375,4,0.0823271119950042,-1.6466275828045174,279.1199951171875,1.5397813478060765,276.92999267578125,-1.304385324752727,278.04998779296875,0.0823271119950042
10423,2021-07-19,282.92999267578125,284.17999267578125,278.3599853515625,280.94000244140625,2059700.0,0.0018412556457951812,1.5924365178619977,0.9004515514312937,70.34297226774606,63.11438477011866,-5.969942272961418,-8.357123778004052,-3.083178441563689,-22.69448109476832,5.719152926216306,5.82000732421875,2.9503504916012844,7.534495544433582,0.5916922571171312,14.477298831750034,4.063093900775357,11.005897188091808,-7.457124106185233,86.15725172780876,11.444747163443452,3.471401643658212,7,-5.2649993896484375,-7.9799957275390625,0.5475006103515625,-14.069999694824219,20.17999267578125,0,0.08776028605174169,-1.8929854393531604,282.4100036621094,-1.6466275828045174,279.1199951171875,1.5397813478060765,276.92999267578125,0.08776028605174169
10424,2021-07-20,281.239990234375,282.8399963378906,275.8800048828125,276.48001098632807,1661000.0,-0.00597321770457504,-1.3355709509106644,2.3919611090664006,65.63193229735822,62.88022505163713,-3.426941005616186,-6.351680353730103,-1.6150060876683483,-20.30998801048804,5.501190861990659,7.04998779296875,3.382373560500014,5.437493896484398,-1.8828139996891764,12.757801792657972,1.7773399483975822,9.097647844571213,2.94000244140625,67.44182902718849,-9.200964070995383,3.660153948086798,7,-3.5749969482421875,-6.2899932861328125,1.7075042724609375,-12.379997253417969,21.490020751953125,1,0.08419863467362987,1.5924365178619977,282.92999267578125,-1.8929854393531604,282.4100036621094,-1.6466275828045174,279.1199951171875,0.08419863467362987
10425,2021-07-21,281.8299865722656,282.82000732421875,279.0,282.2300109863281,1203500.0,0.0020978394196320416,3.8354000077258856,-0.08403910883154252,67.1668783462407,64.0415053056895,-3.7146647149091905,-6.621978667130179,-2.470327656956215,-20.233173775110345,5.414358282294836,3.82000732421875,3.6985451658941315,5.608990478515636,-2.0944370571454556,13.312418014176728,1.757276710685062,9.46070424634621,2.350006103515625,71.68663181039364,-7.840431869230329,3.8517137678305464,7,-3.014984130859375,-6.8799896240234375,-1.42498779296875,-12.969993591308594,20.44000244140625,2,0.0684100333459483,-1.3355709509106644,281.239990234375,1.5924365178619977,282.92999267578125,-1.8929854393531604,282.4100036621094,0.0684100333459483
10426,2021-07-22,281.54998779296875,283.8500061035156,281.1300048828125,281.8299865722656,716300.0,-0.0009935024399012615,-3.8572985639935693,0.6999542264266096,62.56574990397646,63.98387564981254,-2.356193877984822,-5.839616617424895,-2.3737896712581232,-19.353075178398853,5.233741023857479,2.720001220703125,4.1585703933907325,4.8199920654296875,-2.879120795952076,12.519104926811451,0.9704356347388057,8.66954849612057,2.4640051269531114,68.31314758028341,-8.770616013972273,3.8495564306908903,7,-1.894989013671875,-6.5999908447265625,-1.6449966430664062,-12.689994812011719,21.32000732421875,3,0.07490686474821229,3.8354000077258856,281.8299865722656,-1.3355709509106644,281.239990234375,1.5924365178619977,282.92999267578125,0.07490686474821229
10427,2021-07-23,285.9700012207031,286.44000244140625,282.0199890136719,282.3599853515625,1092900.0,0.015698858530885484,-1.0606082162546684,-12.892970027247957,68.52808752366926,65.06263379493184,-5.864432734402612,-9.494964178394696,-6.73625798793239,-23.119053080793492,4.855214270565962,4.8900146484375,4.034981918066194,8.44550476074221,0.3657306495106809,16.52527887197374,4.405617705126474,12.485391816357946,-10.089996337890625,95.54922983556338,18.912852004945265,4.039887055615757,7,-5.1750030517578125,-9.889999389648438,-8.80999755859375,-14.340003967285156,19.339996337890625,4,0.07374898152905907,-3.8572985639935693,281.54998779296875,3.8354000077258856,281.8299865722656,-1.3355709509106644,281.239990234375,0.07374898152905907
10428,2021-07-26,285.4800109863281,286.739990234375,283.3699951171875,285.760009765625,1344200.0,-0.0017134322910914435,2.0089783239553674,-0.07756164777290288,71.56229573929313,66.52540410392396,-4.690359019860409,-8.537770245453999,-6.385690344613181,-21.88357720200156,4.6854148296723235,3.3699951171875,4.587217150818788,7.381013488769554,-1.2553784149806688,16.017405392519777,3.0628175368944426,11.699209440644665,-9.388806152343761,88.39796549204743,9.411068250933567,4.318195951875123,7,-4.5350189208984375,-9.055023193359375,-9.247505187988281,-13.775016784667969,18.19000244140625,0,0.06739522731521963,-1.0606082162546684,285.9700012207031,-3.8572985639935693,281.54998779296875,3.8354000077258856,281.8299865722656,0.06739522731521963
10429,2021-07-27,287.7200012207031,288.6700134277344,279.42999267578125,282.989990234375,1709200.0,0.007846399566245887,1.787321694061762,-16.892970027247955,69.74339973725156,67.54730591077649,-6.0507021950554645,-10.095885207030506,-8.750975458169819,-23.2848374651075,4.245743929763982,9.240020751953125,4.765787213300882,8.859503173828102,-0.3605504591607769,18.07955680681698,4.249476357333663,13.469529990322542,-11.202844970703154,90.17568885368308,12.898202704167375,4.610026816494426,7,-5.4449920654296875,-8.80499267578125,-11.922500610351562,-16.01500701904297,18.19000244140625,1,0.05348944830239333,2.0089783239553674,285.4800109863281,-1.0606082162546684,285.9700012207031,-3.8572985639935693,281.54998779296875,0.05348944830239333
10430,2021-07-28,287.5400085449219,289.3399963378906,286.1300048828125,287.7699890136719,1103100.0,-0.000625582771505595,-1.1049208540953752,-0.04862155065067455,82.88582493415866,69.35894207434082,-4.701855013438433,-9.226457978831945,-8.640990440165751,-22.344496495435692,4.197890165604092,3.209991455078125,5.0574469449359185,7.941510009765636,-1.5869861377277061,17.47000615725898,3.177261936018965,12.705758083512308,-10.293680864257851,81.83665864977473,0.2419503587728542,4.76424807374668,7,-4.9300079345703125,-8.285003662109375,-11.742507934570312,-15.460014343261719,21.160003662109375,2,0.05282743962579084,1.787321694061762,287.7200012207031,2.0089783239553674,285.4800109863281,-1.0606082162546684,285.9700012207031,0.05282743962579084
10431,2021-07-29,289.3900146484375,289.75,287.1199951171875,289.1099853515625,964400.0,0.006433908494603902,4.260009765625,-1.2176220806794056,81.82704518938186,71.13935399323066,-5.522619067781079,-10.268776241198168,-10.506778257490964,-23.48178138973151,3.9550763435937046,2.6300048828125,5.460072975532341,8.944515991210949,-0.9143606538103768,18.803392636232275,4.0150776687003145,13.873954313721583,-11.176193475195362,96.51177232483454,14.363563573675734,4.9294383225106575,7,-6.57501220703125,-9.930007934570312,-13.755012512207031,-16.490020751953125,18.03997802734375,3,0.04450732130782553,-1.1049208540953752,287.5400085449219,1.787321694061762,287.7200012207031,2.0089783239553674,285.4800109863281,0.04450732130782553
10432,2021-07-30,291.0299987792969,291.67999267578125,288.8599853515625,289.5299987792969,1219300.0,0.005667037727102198,1.014299727520436,5.356582388840454,81.72989661369829,72.40456780944757,-6.494203722314012,-11.249819563884898,-12.08255989087985,-24.487702564933954,4.367974835535374,2.82000732421875,5.9981173907028165,9.800000000000011,-0.8162195809212562,20.41621958092128,4.491890209539406,15.108109790460617,-11.662559723378934,94.69392737563776,12.692368841176517,5.308109790460627,7,-7.25,-10.604995727539062,-16.30999755859375,-17.115005493164062,11.80999755859375,4,0.04068307867763665,4.260009765625,289.3900146484375,-1.1049208540953752,287.5400085449219,1.787321694061762,287.7200012207031,0.04068307867763665
10433,2021-08-02,291.57000732421875,293.19000244140625,290.6199951171875,292.3900146484375,879600.0,0.0018555081853655064,1.1239879946530809,-0.5466715494791666,82.12935753468767,74.23761505803972,-6.3472171749485256,-11.069669871892017,-12.593321567409589,-24.384390309690048,4.82262352550561,2.57000732421875,6.242431423340804,9.522508239746116,-1.6486400542401611,20.693656533732394,3.936934092753006,15.108082386739227,-10.72506183391721,88.22678802718191,6.483262295118877,5.585574146993132,8,-5.475006103515625,-10.170013427734375,-17.25,-17.655014038085938,5.1199951171875,0,0.047124155054454775,1.014299727520436,291.0299987792969,4.260009765625,289.3900146484375,-1.1049208540953752,287.5400085449219,0.047124155054454775
10434,2021-08-03,295.9800109863281,296.0899963378906,291.010009765625,291.42999267578125,863000.0,0.015125025041432094,1.1299783113567878,-5.548753256419799,89.1492577563986,76.68010165916839,-9.439086644738893,-14.450036983005816,-16.939639479069285,-28.107721140275657,4.771042728616361,5.079986572265625,6.442174077605102,12.808511352539085,0.7685626284078353,24.848460076670335,6.78853699047346,18.82848571460471,-13.406757522871942,98.895728454602,14.806217940378161,6.019974362065615,8,-8.220016479492188,-13.130020141601562,-22.167503356933594,-22.065017700195312,1.319976806640625,1,0.025981492519646654,1.1239879946530809,291.57000732421875,1.014299727520436,291.0299987792969,4.260009765625,289.3900146484375,0.025981492519646654
10435,2021-08-04,296.2300109863281,297.7099914550781,294.55999755859375,295.2799987792969,920900.0,0.0008446516343008081,-1.6359620001021502,0.2087930514101747,88.20908440385729,79.52936104804401,-8.304990472078657,-13.932102982939682,-17.18105330132704,-27.684604718922742,5.408741687204966,3.149993896484375,6.534823354415721,12.117510986328114,-0.9263985358419404,25.161420508498168,5.595556225243115,18.639465747413112,-11.494078662962409,86.02473106194869,2.1875842622362853,6.521954761085013,8,-7.6600189208984375,-12.570022583007812,-22.417503356933594,-21.785018920898438,4.410003662109375,2,0.03267728561178096,1.1299783113567878,295.9800109863281,1.1239879946530809,291.57000732421875,1.014299727520436,291.0299987792969,0.03267728561178096
10436,2021-08-05,295.6600036621094,298.989990234375,294.55999755859375,297.2900085449219,956700.0,-0.0019242051888019862,-1.3133017800513138,-1.715772566655959,83.68076134209196,81.21299147231322,-6.172049316868595,-12.210551525146343,-16.62889365955914,-26.485011853903643,5.847391296425106,4.42999267578125,6.925650827203867,10.419003295898449,-2.514518848404691,23.35252544020159,3.9522422237468504,16.885764368050047,-8.588740695035426,67.1274929204073,-16.085107174375864,6.466761072151574,8,-6.45001220703125,-11.360015869140625,-21.74500274658203,-19.845016479492188,6.410003662109375,3,0.04410474323008007,-1.6359620001021502,296.2300109863281,1.1299783113567878,295.9800109863281,1.1239879946530809,291.57000732421875,0.04410474323008007
10437,2021-08-06,296.95001220703125,298.2699890136719,295.54998779296875,295.54998779296875,709500.0,0.004363148646903792,-2.885648269247537,-0.858908110536958,84.29554270220879,82.62779669041495,-6.415397472470772,-12.509245958438555,-17.923740341831035,-27.13196748246287,6.683067513069433,2.720001220703125,7.325289878204444,10.672511291503895,-2.5367106980334597,23.88173328104125,4.067900296735218,17.277122286272572,-7.4950037864970795,75.62748844196187,-6.914686594918038,6.604610994768665,8,-7.740020751953125,-12.6500244140625,-22.937515258789062,-19.040023803710938,1.90997314453125,4,0.03529206949970898,-1.3133017800513138,295.6600036621094,-1.6359620001021502,296.2300109863281,1.1299783113567878,295.9800109863281,0.03529206949970898
10438,2021-08-09,297.4100036621094,297.8500061035156,295.70001220703125,297.1400146484375,862000.0,0.0015490534977902204,2.739139665100974,0.19284593251373267,92.08750812187338,85.11047539981739,-5.593355909374395,-12.056299980575318,-18.387514648604906,-26.914740966689408,7.4569724694387896,2.149993896484375,8.045546640097314,10.160502624511707,-3.3327254854405055,23.65373073446392,3.4138885695355725,16.907116679487842,-6.04799887880705,80.20062106100471,-4.076015071779196,6.74661405497612,8,-4.850006103515625,-13.110015869140625,-22.63500213623047,-19.44500732421875,2.0,0,0.01825759930372195,-2.885648269247537,296.95001220703125,-1.3133017800513138,295.6600036621094,-1.6359620001021502,296.2300109863281,0.01825759930372195
10439,2021-08-10,296.07000732421875,298.1000061035156,295.7900085449219,297.7099914550781,622900.0,-0.004505552339836627,-1.100015258916062,-6.074262461851475,85.67140994023383,85.41998484493686,-3.2903680249306717,-9.799494702043887,-16.99473740269957,-24.88657452954243,8.290916626025407,2.30999755859375,8.19950630303498,7.919505310058582,-5.392566417260468,21.231577037377633,1.2634694463990286,14.575541173718136,-3.1824054507018786,34.08605557928384,-49.644023683607585,6.656035863659534,8,-3.0150146484375,-11.77001953125,-21.19750213623047,-18.105010986328125,1.949981689453125,1,0.0020940828245008536,2.739139665100974,297.4100036621094,-2.885648269247537,296.95001220703125,-1.3133017800513138,295.6600036621094,0.0020940828245008536
10440,2021-08-11,302.3299865722656,303.0299987792969,297.0799865722656,297.3299865722656,1151500.0,0.02114357784708587,-1.1636408025568181,-3.048809989021009,90.05401170116271,86.33409223513472,-8.081630379326725,-14.81876825255108,-23.10586176469053,-30.394344893958305,9.809570711202376,6.959991455078125,8.532669041355916,12.90948486328125,-0.737596359047302,26.556566085609802,6.085944252116974,19.733025474445526,-8.221907026577128,91.73539426039021,5.80504371609868,6.823540611164266,8,-6.3849945068359375,-15.239990234375,-27.457481384277344,-24.364990234375,-8.589996337890625,2,-0.016637445846260923,-1.100015258916062,296.07000732421875,2.739139665100974,297.4100036621094,-2.885648269247537,296.95001220703125,-0.016637445846260923
10441,2021-08-12,303.7099914550781,304.3399963378906,299.54998779296875,301.55999755859375,1325300.0,0.004564565025317657,1.8093861588165279,0.429998779296875,88.73366507370874,87.11228873069143,-8.064832801489217,-15.032837258529867,-24.30404484889351,-31.080939743814895,11.396273352222783,4.790008544921875,8.915368073922991,13.059989929199219,-1.100809246383676,27.220789104782114,5.979590341407743,20.140389516990695,-7.91998291015625,92.83271592293885,7.7836977299861445,7.080399587791454,8,-6.2299957275390625,-15.964996337890625,-28.41248321533203,-25.7449951171875,-11.94000244140625,3,-0.01010825094009038,-1.1636408025568181,302.3299865722656,-1.100015258916062,296.07000732421875,2.739139665100974,297.4100036621094,-0.01010825094009038
10442,2021-08-13,305.6600036621094,307.3299865722656,303.7099914550781,303.7099914550781,911100.0,0.0064206389710417255,-2.712792262668628,0.9069849966643483,91.4203711220353,88.14462357373006,-8.628741243969216,-15.970525798088602,-26.050985358921025,-32.34950054154524,12.34789884619091,3.6199951171875,9.184913710222872,13.847502136230446,-1.2513551399301264,28.94635941239102,6.298073498150131,21.39693077431076,-8.58001708984375,85.64069999029104,0.9733600662108302,7.549428638080296,8,-6.4900054931640625,-15.270004272460938,-31.020004272460938,-27.69500732421875,-15.300018310546875,4,-0.011745064106781777,1.8093861588165279,303.7099914550781,-1.1636408025568181,302.3299865722656,-1.100015258916062,296.07000732421875,-0.011745064106781777
10443,2021-08-16,307.760009765625,308.82000732421875,303.6099853515625,305.3399963378906,853700.0,0.006870398738321848,1.2951595447915196,1.2410247582083946,91.37078351546859,88.39145976918228,-9.153243845734949,-16.985822879810485,-27.93964066025444,-33.739398543746006,13.827095869388328,5.21002197265625,9.532853820123535,14.706007385253884,-1.3693490444099439,30.78136381491771,6.668329170421998,22.74368560008577,-8.630023193359364,91.86494506601213,7.5682657792169294,8.037678214831908,8,-6.07000732421875,-15.785003662109375,-33.430015563964844,-29.795013427734375,-15.77001953125,0,-0.02891871631028453,-2.712792262668628,305.6600036621094,1.8093861588165279,303.7099914550781,-1.1636408025568181,302.3299865722656,-0.02891871631028453
10444,2021-08-17,304.9200134277344,306.4599914550781,302.5,306.0299987792969,869900.0,-0.009227957654580954,3.020355682240674,-0.45866908788257105,82.32887225761918,87.73810286404472,-5.488970273348627,-12.944488269693352,-24.839887826395966,-30.27875454180861,15.767903789068072,5.260009765625,9.77655036537817,10.682009887695301,-5.216850123652023,26.580869899042625,2.732579882021639,18.631439893368963,-3.8520227050781273,66.78034920989766,-17.091070253550768,7.949430005673668,8,-3.230010986328125,-12.935012817382812,-30.21752166748047,-25.535018920898438,-10.670013427734375,1,-0.018070344755939938,1.2951595447915196,307.760009765625,-2.712792262668628,305.6600036621094,1.8093861588165279,303.7099914550781,-0.018070344755939938
10445,2021-08-18,301.1099853515625,305.6099853515625,300.8800048828125,304.9200134277344,850300.0,-0.012495172203824012,-1.2154532265096234,3.43250302430441,70.31893167412674,86.25345512315971,-1.0213243869924895,-8.027569333090128,-20.8151457808508,-25.969369383719368,17.61259529017191,4.72998046875,9.926272968151864,5.907981872558594,-9.138295108359273,20.95425885347646,-1.6151566179003112,13.431120363017499,7.71002197265625,16.828417171451147,-62.74065511848302,7.523138490458924,8,1.07501220703125,-9.124984741210938,-26.439987182617188,-21.724990844726562,-9.30999755859375,2,-0.010262018824393593,3.020355682240674,304.9200134277344,1.2951595447915196,307.760009765625,-2.712792262668628,305.6600036621094,-0.010262018824393593
10446,2021-08-19,302.6400146484375,303.57000732421875,297.94000244140625,298.7200012207031,707500.0,0.005081297105071547,-1.0547421882396182,-1.0288673336163463,70.2053372167996,84.687876735892,-1.6283542279680319,-8.323315277548943,-21.97801362061466,-26.971651287821885,19.043666969097963,5.6300048828125,9.477947611670459,6.383509826660145,-7.549122511714415,20.316142165034705,-0.5828063425271353,13.349825995847425,6.021192626953109,43.19862222172357,-33.033863851663526,6.96631616918727,8,-0.3800048828125,-10.290008544921875,-28.287521362304688,-23.255020141601562,-15.030029296875,3,-0.029407956592921947,-1.2154532265096234,301.1099853515625,3.020355682240674,304.9200134277344,1.2951595447915196,307.760009765625,-0.029407956592921947
10447,2021-08-20,307.05999755859375,308.55999755859375,303.17999267578125,303.55999755859375,860200.0,0.014604753820444794,-1.5258180984583645,0.892854084436867,73.75033456052317,82.65041300685309,-4.9879579004402785,-11.681176531329129,-26.000918344423496,-30.779124281611075,20.24895081661015,5.91998291015625,9.262169740426657,9.748992919921875,-4.097728600582855,23.595714440426605,2.82563215966951,16.67235368017424,-9.1199951171875,83.82344691402349,8.731910702945271,6.923360760252373,8,-4.7549896240234375,-14.709991455078125,-32.61750030517578,-27.675003051757812,-27.44000244140625,4,-0.04979485659640248,-1.0547421882396182,302.6400146484375,-1.2154532265096234,301.1099853515625,3.020355682240674,304.9200134277344,-0.04979485659640248
10448,2021-08-23,304.7200012207031,309.9800109863281,304.5799865722656,307.4599914550781,686800.0,-0.0076206485914666056,-2.5761519805982216,-0.7828543526785714,64.30906852556518,80.27681951633434,-1.6785048359882921,-8.248782046660551,-23.24674157583206,-27.790309708427685,21.525623342740488,5.4000244140625,9.313659064175567,6.446997070312477,-6.588480983669399,19.482475124294353,-0.07074195667848926,12.964736097303444,-6.779998779296875,56.312242254649234,-15.116854673298732,6.51773902699095,8,-1.19000244140625,-11.789993286132812,-28.95250701904297,-25.335006713867188,-22.459991455078125,0,-0.047125281608081715,-1.5258180984583645,307.05999755859375,-1.0547421882396182,302.6400146484375,-1.2154532265096234,301.1099853515625,-0.047125281608081715
10449,2021-08-24,303.1099853515625,305.0400085449219,302.6000061035156,305.0299987792969,555900.0,-0.005283591043223068,1.5154236994856145,0.7007373251358817,60.783640310302964,77.02455602846103,1.1568000990336031,-5.719934344418675,-21.136645922573223,-25.59407453118922,23.409086663770005,2.44000244140625,9.223579172473308,4.067481994628906,-8.135412003662964,16.270375992920776,-2.0339650045170288,10.168928993774841,-4.688382568359373,42.940026918309776,-25.54223302288508,6.101446999145938,8,0.8500213623046875,-10.179977416992188,-26.802490234375,-23.724990844726562,-23.379974365234432,1,-0.03668633715345915,-2.5761519805982216,304.7200012207031,-1.5258180984583645,307.05999755859375,-1.0547421882396182,302.6400146484375,-0.03668633715345915
10450,2021-08-25,302.7300109863281,303.6000061035156,299.57000732421875,300.9599914550781,920900.0,-0.0012535857728133148,1.2962892119357308,-0.9218787252642454,61.1479066938447,73.95947176403172,1.787455276816388,-4.3675405183539056,-20.18170692331489,-24.722336843243227,25.19464756122315,4.029998779296875,8.987865597561097,2.928007507324196,-8.094256765666728,13.95027178031512,-2.583124629171266,8.439139643819658,-3.846071875000007,39.78409589204288,-27.676962338650448,5.51113213649545,8,1.2299957275390625,-8.240005493164062,-26.422515869140625,-23.345016479492188,-17.69000244140625,2,-0.02801179492809225,1.5154236994856145,303.1099853515625,-2.5761519805982216,304.7200012207031,-1.5258180984583645,307.05999755859375,-0.02801179492809225
10451,2021-08-26,302.2699890136719,303.3900146484375,299.3999938964844,303.3900146484375,673000.0,-0.0015195783568251464,6.124873981635377,-0.6327758620689655,58.61394220839094,70.31431299584901,2.2593238216382474,-3.0494550716508684,-19.03898472626082,-23.8169341707964,26.959818004210202,3.990020751953125,8.999649169121994,1.8239868164062614,-8.085771535327922,11.733745168140445,-3.130892359460802,6.7788659922733245,-2.942207027343784,27.126564095463905,-37.6779913916248,4.954879175867081,8,1.6900177001953125,-7.5649871826171875,-25.387489318847656,-22.884994506835938,-16.97998046875,3,-0.03463791180483211,1.2962892119357308,302.7300109863281,1.5154236994856145,303.1099853515625,-2.5761519805982216,304.7200012207031,-0.03463791180483211
10452,2021-08-27,302.8699951171875,304.8599853515625,302.5199890136719,303.45001220703125,682200.0,0.001985000580022822,-2.6561605950791534,0.5178605487588894,58.80074572169233,66.69541990765165,1.3655359792081185,-2.8637857005508067,-18.959421123144125,-23.84778690359377,28.449541822044388,2.589996337890625,8.165370117971122,1.8319931030273438,-7.07301519740264,10.737001403457327,-2.6205110471876765,6.284497253242364,-3.470001220703125,32.79769012881974,-28.81764518017797,4.452504150215003,8,1.0900115966796875,-8.164993286132812,-25.56749725341797,-23.485000610351562,-11.529998779296875,4,-0.05038468653760353,6.124873981635377,302.2699890136719,1.2962892119357308,302.7300109863281,1.5154236994856145,303.1099853515625,-0.05038468653760353
10453,2021-08-30,305.30999755859375,307.5,303.8599853515625,304.5799865722656,615100.0,0.008056269953258921,-2.354831451193272,-1.258602546564243,64.38352129670977,64.70149202310616,-1.6299558168937551,-4.449786623902924,-20.64299474945517,-25.727090826921994,29.834486656744446,4.6300048828125,7.451859186665388,3.584996032714855,-4.306888230939137,11.476880296368847,-0.36094609911214093,7.530938164541851,-5.910003662109375,72.96295319511266,7.540439685791128,3.9459421318270067,8,-1.3499908447265625,-10.604995727539062,-26.87249755859375,-27.80499267578125,-11.45001220703125,0,-0.08414399347167112,-2.6561605950791534,302.8699951171875,6.124873981635377,302.2699890136719,1.2962892119357308,302.7300109863281,-0.08414399347167112
10454,2021-08-31,303.6700134277344,305.30999755859375,302.6099853515625,305.0,963100.0,-0.005371537597764542,1.7692692927680487,-1.8218719953179214,52.43640705698007,62.71454484342319,-0.20778139143999397,-2.323262421367531,-18.40929804778216,-23.55915278380843,30.55665264265537,2.70001220703125,6.363693319432116,1.5605117797851449,-5.889816011918697,9.010839571488987,-2.1646521160667476,5.285675675637037,-3.846818847656266,52.71625078648638,-8.99047053808183,3.7251638958519098,8,0.2899932861328125,-8.965011596679688,-24.985023498535156,-26.165008544921875,-9.920013427734375,1,-0.0705041746481313,-2.354831451193272,305.30999755859375,-2.6561605950791534,302.8699951171875,6.124873981635377,302.2699890136719,-0.0705041746481313
10455,2021-09-01,305.9100036621094,306.7699890136719,302.0199890136719,302.6199951171875,681900.0,0.007376395874886255,-1.1158031387421923,-2.473715610013538,53.87871757512628,60.900475994348376,-1.8945134816063955,-4.0062722383905225,-20.028910941406252,-25.289688097806675,31.093079235940298,4.75,5.117823668568917,3.316502380371105,-3.7746391234252314,10.407643884167442,-0.22906837152709159,6.862073132269302,-5.68053642578127,80.37043037287931,21.667316593562433,3.54557075189818,9,-1.220001220703125,-7.8549957275390625,-25.31499481201172,-28.404998779296875,-15.920013427734375,2,-0.08558070139052476,1.7692692927680487,303.6700134277344,-2.354831451193272,305.30999755859375,-2.6561605950791534,302.8699951171875,-0.08558070139052476
10456,2021-09-02,308.70001220703125,308.7900085449219,305.55999755859375,306.6400146484375,824600.0,0.009120357332294216,1.8839509536784742,0.6261374493307484,55.20548646725061,58.839937317318096,-4.173388212654061,-6.081044378181616,-22.085954028624883,-27.545812074559308,31.536890561947217,3.230010986328125,4.265610046420818,5.454510498046886,-1.3443185416031156,12.253339537696888,2.055095978221857,8.853925017871916,-8.080523220703128,98.67066354129102,41.58319784880885,3.399414519825002,9,-4.010009765625,-10.150009155273438,-27.76750946044922,-31.170013427734375,-20.410003662109375,3,-0.07664399976194902,-1.1158031387421923,305.9100036621094,1.7692692927680487,303.6700134277344,-2.354831451193272,305.30999755859375,-0.07664399976194902
10457,2021-09-03,307.42999267578125,310.42999267578125,305.7699890136719,307.010009765625,786800.0,-0.004114089669676635,-2.2137685734730814,0.20387544072768216,49.418370749653086,57.18541534221675,-3.179750206316726,-4.201023387380587,-20.04102742396026,-25.706190494445195,32.09597039397604,4.660003662109375,4.0126210751511735,3.660491943359375,-2.696429514888507,10.017413401607257,0.4820312142354055,6.8389526724833445,-6.436082809453126,64.32819627039797,11.159017719258244,3.178460729123946,9,-2.5149993896484375,-7.785003662109375,-26.29248809814453,-29.694992065429688,-15.57000732421875,4,-0.07201634407287127,1.8839509536784742,308.70001220703125,-1.1158031387421923,305.9100036621094,1.7692692927680487,303.6700134277344,-0.07201634407287127
10458,2021-09-07,302.8399963378906,305.05999755859375,300.1000061035156,302.3500061035156,938600.0,-0.014930216463073909,1.012169908261424,1.1666908879523326,46.54712282187777,55.60358006572506,1.2466178000506716,0.8607641884791519,-14.839533655485639,-20.60087152597191,32.139772511624344,7.329986572265625,3.5457708933381014,-1.2010040283203125,-6.837280774995293,4.435272718354668,-4.019142401657803,1.6171343450171776,7.589996337890625,26.52462532460051,-23.89329521055848,2.8181383733374843,9,2.0749969482421875,-2.31500244140625,-20.73749542236328,-24.139999389648438,-12.899993896484375,1,-0.03797384803547876,-2.2137685734730814,307.42999267578125,1.8839509536784742,308.70001220703125,-1.1158031387421923,305.9100036621094,-0.03797384803547876
10459,2021-09-08,296.69000244140625,299.3800048828125,294.1000061035156,298.67999267578125,1688300.0,-0.020307733360366953,2.11503006733643,-4.061285500747384,43.191651389084754,53.6084405874184,7.141134092917753,7.4410970368480776,-8.088541160815566,-14.122243951279415,31.74117391014014,8.739990234375,2.3114512690190168,-7.381997680664085,-12.83760599065107,-1.9263893706771,-10.109801835657606,-4.654193525670564,13.739990234375,15.860370285235872,-37.203344311866445,2.7278041549934957,9,5.5749969482421875,4.029998779296875,-12.9425048828125,-17.235000610351562,-4.470001220703125,2,-0.009538633140840802,1.012169908261424,302.8399963378906,-2.2137685734730814,307.42999267578125,1.8839509536784742,308.70001220703125,-0.009538633140840802
10460,2021-09-09,297.29998779296875,299.32000732421875,293.3500061035156,294.19000244140625,1708800.0,0.0020559686762042784,-1.492705054855439,-1.5628143786038522,41.53451081855671,51.71072598854793,6.347394353008042,6.78270827229818,-8.087397814533233,-14.375635482303096,30.457166077033115,5.970001220703125,1.6163839014670884,-6.52051239013673,-12.72641603176885,-0.31460874850461096,-9.623464210952818,-3.417560569320642,12.476805419921902,23.126374676822525,-29.89697899475514,3.102951820816069,9,4.5900115966796875,4.5900115966796875,-11.9949951171875,-16.394989013671875,-0.90997314453125,3,-0.01194075996881927,2.11503006733643,296.69000244140625,1.012169908261424,302.8399963378906,-2.2137685734730814,307.42999267578125,-0.01194075996881927
10461,2021-09-10,300.6400146484375,304.0799865722656,296.010009765625,297.260009765625,1200200.0,0.011234534115738493,-1.7448877909028628,1.0868234093496094,39.46162462404094,49.561934755475555,3.0752343727088487,3.3738741787676645,-10.754246337321092,-17.362212083632926,29.048336381898203,8.069976806640625,1.2019251945712313,-3.0269866943359602,-9.394171120775638,3.340197732103718,-6.210578907555771,0.15660551888385044,8.151171337890673,42.68158241271305,-6.179498637069166,3.1835922132198364,9,1.2499847412109375,1.2499847412109375,-14.5250244140625,-18.925018310546875,-3.290008544921875,4,-0.03542450736811076,-1.492705054855439,297.29998779296875,2.11503006733643,296.69000244140625,1.012169908261424,302.8399963378906,-0.03542450736811076
10462,2021-09-13,302.07000732421875,304.8500061035156,300.70001220703125,303.57000732421875,1190200.0,0.004756494831379854,1.0443331980336445,-0.4437863411463036,45.51608755596177,47.465553228725774,1.6984386445074051,1.750907851571128,-11.573731642046084,-18.486248683576264,27.170569289895674,4.209991455078125,0.8211760453448278,-1.4174942016601335,-7.750429933738587,4.91544153041832,-4.58396206769936,1.7489736643790934,5.794707869140666,74.46633291027408,25.451112496360665,3.16646786603924,9,-0.1800079345703125,-0.1800079345703125,-15.315017700195312,-19.715011596679688,-3.790008544921875,0,-0.045618560085995186,-1.7448877909028628,300.6400146484375,-1.492705054855439,297.29998779296875,2.11503006733643,296.69000244140625,-0.045618560085995186
10463,2021-09-14,298.8599853515625,302.510009765625,297.8699951171875,302.05999755859375,1067200.0,-0.010626748418656629,1.2634015630815036,2.1333414713541665,43.17817549112199,46.43686083251932,4.355316965908514,4.490189413798873,-7.774047301525172,-14.966191348674556,24.787999490922285,4.6400146484375,0.49079320794942305,-4.182514953613293,-10.502123764671808,2.1370938574452225,-7.34231935914255,-1.022710548084035,8.133847296406316,47.91286302649457,-1.793546510702079,3.15980440552925,9,3.0300140380859375,3.0300140380859375,-12.104995727539062,-16.504989624023438,3.02001953125,1,-0.023422339366595324,1.0443331980336445,302.07000732421875,-1.7448877909028628,300.6400146484375,-1.492705054855439,297.29998779296875,-0.023422339366595324
10464,2021-09-15,299.4100036621094,300.6199951171875,296.760009765625,300.44000244140625,606500.0,0.0018403879324957462,4.553999165696973,0.3218733906807301,44.69987216163758,45.416989119909466,3.506180233009445,3.69568957332865,-7.660405159083439,-15.266730819229963,22.608157139469604,3.8599853515625,0.1009680105378834,-3.356996154785179,-9.810960741292547,3.096968431722189,-6.583978448038863,-0.13001386153149497,6.765199393192233,52.695630944293484,1.6624809415341915,3.2269822932536854,9,2.4799957275390625,2.4799957275390625,-10.980010986328125,-17.055007934570312,7.3699951171875,2,-0.03162887380139179,1.2634015630815036,298.8599853515625,1.0443331980336445,302.07000732421875,-1.7448877909028628,300.6400146484375,-0.03162887380139179
10465,2021-09-16,298.0199890136719,299.25,296.3299865722656,298.9100036621094,643400.0,-0.004642512379132713,2.7197449753139216,0.8640929157654588,43.41086518353095,44.10647564394061,4.089334911142089,5.104026056987379,-5.7352492979998715,-13.56285125034492,20.913375481339486,3.08001708984375,-0.7816781555573016,-4.592510986328136,-11.354103611826417,2.1690816391701446,-7.973307299077305,-1.2117146735789674,7.385702224522561,22.73733122978296,-30.026050779774103,3.3807963127491547,9,3.8700103759765625,3.8700103759765625,-9.342498779296875,-15.664993286132812,8.600006103515625,3,-0.01946174084551988,4.553999165696973,299.4100036621094,1.2634015630815036,298.8599853515625,1.0443331980336445,302.07000732421875,-0.01946174084551988
10466,2021-09-17,293.739990234375,297.0400085449219,293.0199890136719,296.4100036621094,1862100.0,-0.014361448684908629,1.045799392758136,2.999965711150734,37.29475196966762,42.759406890608886,6.732035083192784,9.152313976408891,-0.8195417580023445,-8.989890466240013,20.306103575387702,5.0,-1.2107730286822402,-8.427508544921864,-16.267031103079603,-0.5879859867641244,-12.347269824000705,-4.507747265843022,10.942359895738718,6.086222997270705,-47.1701726042078,3.9197612790788634,9,5.3000030517578125,7.9850006103515625,-2.2224960327148438,-9.364990234375,15.980010986328125,4,0.009021667127952382,2.7197449753139216,298.0199890136719,4.553999165696973,299.4100036621094,1.2634015630815036,298.8599853515625,0.009021667127952382
10467,2021-09-20,291.7699890136719,293.3399963378906,288.1400146484375,289.0199890136719,1101600.0,-0.006706615667588456,-1.3060047908405625,-1.0299573670434674,30.90808163827343,41.02173564798619,6.981206400613019,10.45407939410029,1.675478724176628,-6.726945924255972,19.115826671357244,5.5999755859375,-1.973489550051454,-9.633009338378884,-18.391866367514808,-0.8741523092429588,-14.012437852946846,-5.253580823810921,11.979372227126476,25.26079052659299,-24.44936131349062,4.379428514567958,9,4.7250213623046875,7.5150146484375,0.8425064086914062,-6.739990234375,24.25,0,0.019124712273208777,1.045799392758136,293.739990234375,2.7197449753139216,298.0199890136719,4.553999165696973,299.4100036621094,0.019124712273208777
10468,2021-09-21,290.3599853515625,293.75,289.6600036621094,293.4800109863281,802700.0,-0.004832586335818512,1.2349684401864405,-1.1345547762784092,31.10984833063212,39.679313085935895,7.190956906546887,11.313136620212163,3.548525679932027,-5.100757026615838,17.620560189482877,4.089996337890625,-3.1374078598851725,-10.32501220703125,-20.21965311145084,-0.4303713026116611,-15.272332659241044,-5.377691754821456,11.828441229999783,17.788254626550334,-30.238693057206028,4.947320452209785,9,6.1350250244140625,8.925018310546875,4.420013427734375,-3.834991455078125,27.02001953125,1,0.027276531985442,-1.3060047908405625,291.7699890136719,1.045799392758136,293.739990234375,2.7197449753139216,298.0199890136719,0.027276531985442
10469,2021-09-22,291.989990234375,294.29998779296875,290.4800109863281,291.8599853515625,812600.0,0.005613737997812951,-1.6436249973600288,-0.04166788931600106,29.89604480131449,38.3861501951312,5.391072067875086,9.283294194084533,2.40747323874848,-6.50976927681711,16.599295316969194,3.94000244140625,-4.079919992466273,-8.139007568359375,-18.6879759437835,2.409960807064749,-13.413491756071437,-2.864523380647313,8.793595153874776,34.65329128805775,-8.898976024467707,5.274484187712063,9,4.5050201416015625,7.295013427734375,4.8425140380859375,-4.7199859619140625,29.430023193359375,2,0.033871074280659386,1.2349684401864405,290.3599853515625,-1.3060047908405625,291.7699890136719,1.045799392758136,293.739990234375,0.033871074280659386
10470,2021-09-23,294.25,295.6300048828125,292.3299865722656,293.3399963378906,854100.0,0.007740024799517631,-1.2525543948089282,6.999765258215962,28.806138233798592,37.202207262882055,2.9646927013418463,6.698863623856482,0.7088648800465762,-8.597908419719033,16.257295775036713,3.6400146484375,-4.6059500323010525,-5.454997253417957,-16.24276129420906,5.332766787373146,-10.848879273813509,-0.061115233022405846,5.26922831426856,68.65156788451317,30.74657026076745,5.393882020395549,9,2.2450103759765625,5.035003662109375,2.5875015258789062,-6.9799957275390625,22.3599853515625,3,0.04258283357450088,-1.6436249973600288,291.989990234375,1.2349684401864405,290.3599853515625,-1.3060047908405625,291.7699890136719,0.04258283357450088
10471,2021-09-24,291.79998779296875,293.8399963378906,291.07000732421875,292.9700012207031,746700.0,-0.00832629467130419,-1.106476055651609,-1.2857238673329086,27.84240263729417,35.23846449414121,4.5023465651308925,8.774125655623209,3.6327828930507735,-6.07778372980431,16.02173793844457,3.17999267578125,-4.623950545544744,-7.381509399414085,-18.650603112663816,3.887584313835646,-13.01605625603895,-1.7469625427892197,6.581319154716709,48.864858698132274,13.711408124211445,5.634546856624876,9,3.5250244140625,7.485015869140625,5.285011291503906,-4.5299835205078125,18.290008544921875,4,0.050788238328280944,-1.2525543948089282,294.25,-1.6436249973600288,291.989990234375,1.2349684401864405,290.3599853515625,0.050788238328280944
10472,2021-09-27,287.6099853515625,291.3599853515625,287.45001220703125,289.9700012207031,783700.0,-0.014359159070215788,-1.91793160777526,2.0170844309971567,28.161782145116987,33.5699763445851,7.180606147837693,12.397916499388941,8.15171082120861,-1.8378088773216064,15.713322524154721,4.3499755859375,-4.752896539203505,-10.808511352539085,-23.050507420854842,1.4334847157766717,-16.929509386696964,-4.687513318381207,9.747192366198192,1.95566366464957,-32.872820679685226,6.120998034157885,9,6.425018310546875,11.33001708984375,9.695022583007812,-0.3399810791015625,25.180023193359375,0,0.07687499389881847,-1.106476055651609,291.79998779296875,-1.2525543948089282,294.25,-1.6436249973600288,291.989990234375,0.07687499389881847
10473,2021-09-28,279.6199951171875,286.4599914550781,278.70001220703125,285.7300109863281,1619700.0,-0.027780642680428347,1.050198949418068,2.5889723662601996,26.75024690003292,31.57557353774014,13.582765715674498,19.357039872884457,16.367800523933454,6.122508757299556,15.334068592093535,8.90997314453125,-5.3210602612676325,-17.514001464843773,-31.91252323372794,-3.115479695959607,-24.713262349285856,-10.31474058040169,16.548322739285652,5.4340419855721915,-30.480412912889747,7.199260884442072,9,9.355010986328125,14.94500732421875,17.70751190185547,7.6500091552734375,34.6400146484375,1,0.1301766487808902,-1.91793160777526,287.6099853515625,-1.106476055651609,291.79998779296875,-1.2525543948089282,294.25,0.1301766487808902
10474,2021-09-29,282.260009765625,285.4599914550781,272.010009765625,273.45999145507807,2580900.0,0.009441437288242094,-1.2991457673096234,-1.4402611219051802,30.588623609224896,30.15088002948391,9.224215624663032,15.843083317774642,14.043706391324577,3.438492328229131,15.528588463545162,13.449981689453125,-6.274371344868484,-13.803486633300793,-29.297827489032784,1.6908542224311987,-21.550657061166817,-6.056316205434769,11.462745299926269,43.395436574588494,5.6211655379716845,7.747170427865996,9,2.2649993896484375,8.959991455078125,15.969993591308594,5.589996337890625,36.329986572265625,2,0.12442426805819728,1.050198949418068,279.6199951171875,-1.91793160777526,287.6099853515625,-1.106476055651609,291.79998779296875,0.12442426805819728
10475,2021-09-30,279.73001098632807,284.20001220703125,278.76998901367193,283.29998779296875,1670800.0,-0.008963362473478731,1.0223453527689954,-0.4056783384600484,22.43612281990481,28.499921235065823,9.931326897306064,17.192655086661375,16.84772022086844,5.886657714337957,15.476665778193277,5.430023193359318,-7.0626592731629785,-15.02448577880864,-31.4139161516469,1.3649445940296232,-23.219200965227742,-6.829770592389536,10.51870483123497,35.364205081606,-1.7154089379790207,8.194715186419128,9,4.089996337890682,11.489990234375057,18.714996337890682,8.119995117187557,39.29998779296881,3,0.14903657385350733,-1.2991457673096234,282.260009765625,1.050198949418068,279.6199951171875,-1.91793160777526,287.6099853515625,0.14903657385350733
10476,2021-10-01,285.0400085449219,289.70001220703125,280.239990234375,280.77999877929693,1797800.0,0.018982580881724997,-2.5430615720474106,-1.1932877988732864,29.63410370407142,28.3583681312656,3.640268831056005,10.56067671083963,11.888116523382678,0.5697409994729696,14.651858455470506,9.970001220703182,-7.927994449128505,-8.531488037109398,-24.07645083281949,7.013474758600694,-16.303969434964472,-0.7590066392543235,-13.029998779296875,67.33857994511561,33.54281068249381,7.772481397855051,10,-1.220001220703125,6.17999267578125,14.18499755859375,2.80999755859375,35.759979248046875,4,0.1107563003797245,1.0223453527689954,279.73001098632807,-1.2991457673096234,282.260009765625,1.050198949418068,279.6199951171875,0.1107563003797245
10477,2021-10-04,285.2900085449219,289.0,283.7099914550781,284.9800109863281,1483500.0,0.0008770698586355596,-2.7122389977513652,0.0727692131354242,32.53545256665355,28.516768601934647,2.6534585378092856,9.029928466352317,11.856147724561254,0.41000822869909825,13.520931204648573,5.290008544921875,-8.72917116091594,-7.174488830566418,-21.682809925953904,7.333832264821069,-14.428649378260161,0.07967171712732579,-12.926198730468741,75.07064412955047,41.28180363558752,7.254160547693752,10,-1.470001220703125,5.92999267578125,14.042495727539062,2.55999755859375,38.759979248046875,0,0.08692904430637904,-2.5430615720474106,285.0400085449219,1.0223453527689954,279.73001098632807,-1.2991457673096234,282.260009765625,0.08692904430637904
10478,2021-10-05,291.3399963378906,292.8900146484375,285.0400085449219,286.1300048828125,1571300.0,0.021206448216766427,-1.1244987714480394,16.80655640874188,40.90191582797874,29.7396431604529,-3.623997518236365,2.186308263280239,6.1147841170765105,-5.608939437795186,13.611683318643058,7.850006103515625,-8.828557857335511,-0.549501037597679,-14.213399561559527,13.114397486364169,-7.381450299578603,6.282448224383245,-18.62946247558591,92.57654239428467,58.65203063314382,6.831949261980938,10,-7.519989013671875,-0.1199951171875,7.9925079345703125,-3.489990234375,33.269989013671875,1,0.07362536032352351,-2.7122389977513652,285.2900085449219,-2.5430615720474106,285.0400085449219,1.0223453527689954,279.73001098632807,0.07362536032352351
10479,2021-10-06,293.8599853515625,294.010009765625,287.9599914550781,289.7200012207031,1409100.0,0.00864965004924767,1.7252132434308651,0.7946239771322802,45.42655820448249,31.58635649052889,-6.538416580531589,-0.5866470447583083,3.866852315099777,-8.087390368470153,14.755326651929114,6.050018310546875,-8.461361833636715,2.1119888305664176,-11.400365031825515,15.62434269295835,-4.644188100629549,8.868165761762384,-20.342272257812454,99.01558917468486,61.045585498787204,6.756176931195956,10,-10.8499755859375,-2.639984130859375,5.4725189208984375,-6.009979248046875,32.1400146484375,2,0.06942089917297412,-1.1244987714480394,291.3399963378906,-2.7122389977513652,285.2900085449219,-2.5430615720474106,285.0400085449219,0.06942089917297412
10480,2021-10-07,293.75,299.7900085449219,292.9800109863281,296.30999755859375,1426300.0,-0.0003742780815527702,-2.321969809747819,-0.6183592684598884,50.012115427519454,34.04965791166503,-7.271489769878201,-0.797123198690656,4.259028658998886,-7.906386127812084,15.45227348693212,6.80999755859375,-7.995244424708403,2.179502868652321,-11.117318262859442,15.476324000164084,-4.468907697103532,8.827913434408174,-19.002749105937482,69.10484456342733,25.982211434638984,6.648410565755881,10,-7.8499908447265625,-2.529998779296875,5.5825042724609375,-5.7050018310546875,37.649993896484375,3,0.08456168966090427,1.7252132434308651,293.8599853515625,-1.1244987714480394,291.3399963378906,-2.7122389977513652,285.2900085449219,0.08456168966090427
10481,2021-10-08,289.989990234375,294.8599853515625,288.0400085449219,293.75,1171400.0,-0.01280003324468082,1.2809361476279906,1.4687552154113916,47.935036511338595,36.246686174578535,-4.241240384209959,2.2388932259424905,8.203715591137325,-4.079575609997448,15.991287354625245,6.819976806640625,-7.701615868588476,-1.048005676269554,-13.650399776504742,11.554388423965634,-7.349202726387148,5.25319137384804,-13.239318728243745,39.05467726936289,-6.0659821544949395,6.301197050117598,10,-4.0899810791015625,1.230010986328125,11.382514953613281,-0.41998291015625,42.860015869140625,4,0.10014141702426094,-2.321969809747819,293.75,1.7252132434308651,293.8599853515625,-1.1244987714480394,291.3399963378906,0.10014141702426094
10482,2021-10-11,288.2900085449219,292.4800109863281,288.2699890136719,289.0,855200.0,-0.005862208168217031,-10.22626846238353,0.18882702421920655,47.61468360947333,38.564956920071914,-2.7207713931417743,3.007790482558903,10.019558475445024,-2.2916623321214047,16.42532327869363,4.21002197265625,-7.612621310428381,-2.058987426757824,-13.582403782745587,9.464428929229939,-7.820695604751677,3.702720751236029,-9.696190075687355,22.033898305084744,-25.44761601921981,5.761708177993874,10,-2.3899993896484375,2.92999267578125,13.329994201660156,1.285003662109375,50.350006103515625,0,0.11276831761230155,1.2809361476279906,289.989990234375,-2.321969809747819,293.75,1.7252132434308651,293.8599853515625,0.11276831761230155
10483,2021-10-12,291.8599853515625,293.3299865722656,288.2799987792969,289.20001220703125,1237700.0,0.012383283155247948,-1.2444390190972223,-3.7464861379755,49.85660157859445,40.70584336111298,-4.885700096009714,-1.1736723323510319,6.591906360045186,-5.773132363774494,17.408105845767587,5.04998779296875,-7.206214704609351,1.8609893798828239,-8.978941578534943,12.700920338300591,-3.5589760993260597,7.2809548590917075,-11.570471676272973,32.9669337488327,-15.470650763460306,5.419965479208896,10,-2.579986572265625,-3.324981689453125,10.420005798339844,-2.0599822998046875,41.300018310546875,1,0.1102926199445653,-10.22626846238353,288.2900085449219,1.2809361476279906,289.989990234375,-2.321969809747819,293.75,0.1102926199445653
10484,2021-10-13,289.94000244140625,293.5,286.5899963378906,293.5,838100.0,-0.006578438314671753,2.882027191523651,-1.338358458961474,45.21004185235684,43.2362788091632,-1.9687831454899651,0.0004903011265469104,8.492668668993076,-3.7835311440763917,18.748478318980457,6.910003662109375,-6.547715648634437,0.4145065307617415,-9.48070079880506,10.309713860328543,-4.533097134021659,5.362110195545142,-8.090449176546144,25.378810647850592,-19.654931014871153,4.9476036647834,10,0.0749969482421875,-1.5099945068359375,12.779991149902344,-0.1399993896484375,40.79998779296875,2,0.11957640414644977,-1.2444390190972223,291.8599853515625,-10.22626846238353,288.2900085449219,1.2809361476279906,289.989990234375,0.11957640414644977
10485,2021-10-14,292.2200012207031,292.3599853515625,285.0299987792969,288.75,1079300.0,0.007863691660682903,2.9093579863117376,-0.9747201124693539,50.46855669015067,45.55121802983868,-2.559966201269617,-2.88418173722539,6.211487306070069,-6.009326248504749,20.16249799422325,7.329986572265625,-5.047080954377918,2.9845046997070312,-6.175118497787821,12.144127897201884,-1.595306899040395,7.564316298454457,-8.935211533438064,73.14356320376022,27.413225586758443,4.579811598747427,10,-0.470001220703125,-3.7899932861328125,9.272499084472656,-2.20001220703125,40.029998779296875,3,0.11559783258567591,2.882027191523651,289.94000244140625,-1.2444390190972223,291.8599853515625,-10.22626846238353,288.2900085449219,0.11559783258567591
10486,2021-10-15,296.3900146484375,297.239990234375,291.8999938964844,294.0400085449219,1058700.0,0.014270116385992848,1.6370630477209533,0.6772349500901456,59.79915586061071,48.58051839583392,-5.532466428780708,-7.215420951000738,2.1070986839018246,-10.110236844549263,20.70063976002374,5.339996337890625,-3.6496308483042412,7.0220169067382585,-2.4821577535462325,16.52619156702275,2.2699295765960414,11.774104236880476,-11.784807452559903,93.03868811813135,40.045625585521776,4.752087330142242,10,-3.980010986328125,-7.9600067138671875,5.4999847412109375,-6.370025634765625,33.41998291015625,4,0.11812131825552186,2.9093579863117376,292.2200012207031,2.882027191523651,289.94000244140625,-1.2444390190972223,291.8599853515625,0.11812131825552186
10487,2021-10-18,297.3500061035156,297.3900146484375,294.260009765625,294.80999755859375,757200.0,0.0032389466838713687,1.3892933269658603,1.080851892734238,73.47106803647242,52.199313085666546,-5.142647535368326,-8.153996923209093,1.1836530666129192,-10.99564026866642,20.446609129004205,3.1300048828125,-1.5324671946252693,7.70300750732423,-2.406398344903323,17.812413359551783,2.648304581210482,12.757710433437978,-12.32000732421875,99.67630668645204,38.98742171523815,5.054702926113766,10,-4.94000244140625,-8.919998168945312,4.5399932861328125,-7.33001708984375,30.139984130859375,0,0.11938792423512345,1.6370630477209533,296.3900146484375,2.9093579863117376,292.2200012207031,2.882027191523651,289.94000244140625,0.11938792423512345
10488,2021-10-19,298.2799987792969,298.8599853515625,296.0299987792969,298.8599853515625,656900.0,0.0031276026793067846,8.758800315706393,-0.22834040201367278,72.21302103653395,55.175586733672276,-5.570468188852203,-8.917420040604668,0.2869371525381439,-11.846955139043757,20.178551424299602,2.829986572265625,0.11726567756443274,8.23699951171875,-2.5853401824643925,19.059339205901892,2.8258296646271788,13.648169358810321,-12.069199218749986,95.80631138551703,31.569620408346566,5.411169847091585,10,-5.8699951171875,-11.019989013671875,3.6100006103515625,-8.260009765625,29.739990234375,1,0.13530915929433052,1.3892933269658603,297.3500061035156,1.6370630477209533,296.3900146484375,2.9093579863117376,292.2200012207031,0.13530915929433052
10489,2021-10-20,301.8800048828125,301.92999267578125,297.3500061035156,299.32000732421875,847100.0,0.01206921723966925,2.4436336935820657,-4.413891081294397,79.82769404762006,58.488428802572344,-8.84314802730762,-12.372864178989289,-3.1940750128648006,-15.310784567457915,20.081561787319686,4.579986572265625,1.751614074920326,11.342504882812477,-0.6905000076008605,23.375509773225815,5.326002437605837,17.359007328019118,-14.582868603515635,99.70421413596398,30.501088669641717,6.016502445206666,10,-8.400009155273438,-14.910003662109375,0.0099945068359375,-11.860015869140625,21.41998291015625,2,0.10361732567030901,8.758800315706393,298.2799987792969,1.3892933269658603,297.3500061035156,1.6370630477209533,296.3900146484375,0.10361732567030901
10490,2021-10-21,306.7799987792969,306.94000244140625,300.57000732421875,301.8900146484375,970600.0,0.016231594730450993,1.4452996409346244,1.9101518727797249,79.60245603945354,62.007030972362884,-13.07549013610577,-17.166127368582124,-8.117491933900453,-20.033708699272495,20.557668729087926,6.3699951171875,2.8231242194480615,15.615998840332054,1.6238672269055883,29.60813045375852,8.619933033618793,22.612064647045315,-18.01957686035155,98.93614646805902,28.278670927976663,6.996065806713241,10,-10.794998168945312,-17.30499267578125,-4.8899993896484375,-16.760009765625,27.5,3,0.07810154361567556,2.4436336935820657,301.8800048828125,8.758800315706393,298.2799987792969,1.3892933269658603,297.3500061035156,0.07810154361567556
10491,2021-10-22,306.6199951171875,308.45001220703125,306.239990234375,306.7799987792969,653600.0,-0.0005215583243564081,-3.8043254718545794,-0.032720691484382315,79.11552967660289,65.50712497982173,-11.51988223558368,-16.69487336175166,-8.027741973429556,-19.688902281755873,20.90709216235392,2.21002197265625,3.534499996169359,14.714994812011696,-0.8950928455168423,30.325082469540234,6.909950983247427,22.520038640775965,-15.678023535546856,87.10347586337419,16.301809001213016,7.805043828764264,10,-9.879989624023438,-16.389984130859375,-4.7299957275390625,-16.600006103515625,24.6199951171875,4,0.08358882424812819,1.4452996409346244,306.7799987792969,2.4436336935820657,301.8800048828125,8.758800315706393,298.2799987792969,0.08358882424812819
10492,2021-10-25,309.7200012207031,310.75,306.739990234375,308.0,1052900.0,0.010110254232868376,1.1216989738662877,-10.749761586877742,77.286285908969,68.55486768319666,-12.583671180860506,-19.029157136844162,-11.226292255627584,-22.5867578937997,20.777981720227405,4.1300048828125,4.1343495485740505,16.709500122070324,-0.6531333083835307,34.07213355252418,8.028183406843368,25.39081683729728,-16.326903951507802,93.00272626439582,23.92455144640006,8.681316715226929,10,-11.830001831054688,-18.339996337890625,-9.337509155273438,-18.930007934570312,21.230010986328125,0,0.06486502731082822,-3.8043254718545794,306.6199951171875,1.4452996409346244,306.7799987792969,2.4436336935820657,301.8800048828125,0.06486502731082822
10493,2021-10-26,316.0199890136719,318.8500061035156,302.0199890136719,309.7099914550781,1931600.0,0.020340913625657153,1.8120254745891484,3.6686006280938948,79.578276592746,72.3735604321288,-16.8702439650354,-23.676219146402275,-17.621349417263787,-28.655968183564312,19.816857749216993,16.83001708984375,5.381842926660113,21.189488220214855,2.1835454145304425,40.19543102589927,11.686516817372649,30.69245962305706,-19.849787307547786,86.83712981468024,20.655800287932465,9.502971402842206,10,-14.079986572265625,-20.589981079101562,-18.129981994628906,-25.229995727539062,23.6500244140625,1,0.03629517631622625,1.1216989738662877,309.7200012207031,-3.8043254718545794,306.6199951171875,1.4452996409346244,306.7799987792969,0.03629517631622625
10494,2021-10-27,317.3800048828125,321.6700134277344,316.30999755859375,317.6000061035156,1365400.0,0.004303575458582065,-3.542355786016319,-0.0348655001305824,80.52186609147557,75.712817032276,-15.56543308230232,-23.473739071312025,-18.97103569842244,-29.736793505436026,18.23398163049625,5.6500244140625,6.966098264538118,20.793504333496116,0.25027632227420327,41.33673234471803,10.52189032788516,31.065118339107073,-17.127438385157916,79.66821182953551,13.284281834510566,10.271614005610942,10,-10.595001220703125,-20.539993286132812,-19.48999786376953,-25.44000244140625,25.019989013671875,2,0.03352443117766035,1.8120254745891484,316.0199890136719,1.1216989738662877,309.7200012207031,-3.8043254718545794,306.6199951171875,0.03352443117766035
10495,2021-10-28,321.4200134277344,323.82000732421875,314.5,316.67999267578125,1152000.0,0.012729247220263806,-1.048351884207667,-21.54542932445554,90.30527784800367,79.10238614198633,-16.79388782945307,-25.539730598016774,-22.83072904486602,-33.47431845015029,16.638788228911793,9.32000732421875,8.432687341003316,22.749012756347668,0.9833984571965857,44.51462705549875,11.866205606772155,33.63181990592318,-19.4000244140625,88.9908629327928,18.358900915192734,10.882807149575541,10,-12.3800048828125,-23.5050048828125,-23.530006408691406,-28.6400146484375,19.709991455078125,3,0.005848964864339612,-3.542355786016319,317.3800048828125,1.8120254745891484,316.0199890136719,1.1216989738662877,309.7200012207031,0.005848964864339612
10496,2021-10-29,316.6099853515625,323.5,314.6000061035156,321.30999755859375,1524700.0,-0.014964930232178375,-1.0412898619704902,-0.9915594156617585,83.6341718538085,80.23161989946813,-9.849843420233583,-19.229180859107032,-17.941885971679653,-28.32219856185236,16.191650983606614,8.899993896484375,10.369127009766657,16.36048583984376,-5.817950301063547,38.53892198075107,5.271267769390079,27.449703910297444,-10.229992675781261,66.92653249209414,-9.445750484657495,11.089218070453667,10,-6.6849822998046875,-18.694976806640625,-18.71997833251953,-23.819992065429688,25.160003662109375,4,0.055810032043410285,-1.048351884207667,321.4200134277344,-3.542355786016319,317.3800048828125,1.8120254745891484,316.0199890136719,0.055810032043410285
10497,2021-11-01,310.0899963378906,318.0299987792969,310.04998779296875,316.6199951171875,1284000.0,-0.020593125028675607,-1.4145209767448303,1.3893578339068893,70.23307833157996,80.01162626558435,-1.4892495321565775,-11.337242226102603,-11.559710868790887,-21.50892850684926,15.387939620962381,7.980010986328125,11.864682641903414,8.600497436523426,-12.816374559472251,30.017369432519104,-2.107938561474384,19.308933434521236,-0.22200073242186136,37.018351128239516,-42.99194001542702,10.708435997997839,11,0.4950103759765625,-12.17498779296875,-12.784988403320312,-17.300003051757812,32.1300048828125,0,0.06820598583076576,-1.0412898619704902,316.6099853515625,-1.048351884207667,321.4200134277344,-3.542355786016319,317.3800048828125,0.06820598583076576
10498,2021-11-02,312.7900085449219,314.19000244140625,310.9200134277344,311.3299865722656,994800.0,0.008707189006152749,-1.8684513452014455,-0.22358686762472252,74.92906651466714,79.46733431747849,-2.139562867982079,-13.015173075048438,-14.293567415847065,-23.879098657622194,15.343431343326259,4.100006103515625,12.736351238047519,10.228009033203136,-11.19713799042836,31.653156056834632,-0.4845644786125831,20.940582545018856,11.029998779296875,19.89845218254672,-64.2537295237512,10.712573511815746,11,-0.595001220703125,-14.875,-16.302505493164062,-19.635009765625,31.079986572265625,1,0.05805813218455569,-1.4145209767448303,310.0899963378906,-1.0412898619704902,316.6099853515625,-1.048351884207667,321.4200134277344,0.05805813218455569
10499,2021-11-03,314.260009765625,314.92999267578125,310.2699890136719,314.2200012207031,1281600.0,0.004699642509495394,5.753753952984365,0.027402700555996824,74.47799205133889,78.89794942991018,-1.8648964777480046,-13.574463784369414,-15.729125666375467,-24.95977942364584,15.548372533069161,4.660003662109375,13.13186844023835,10.678009033203125,-10.944278383292271,32.30029644969852,-0.13313467504457321,21.489152741450823,9.301997680664044,30.573827169249316,-52.70008077360707,10.8111437082477,11,-1.3400115966796875,-16.345001220703125,-22.490005493164062,-21.105010986328125,32.199981689453125,2,0.08085662468177279,-1.8684513452014455,312.7900085449219,-1.4145209767448303,310.0899963378906,-1.0412898619704902,316.6099853515625,0.08085662468177279
10500,2021-11-04,318.5899963378906,318.9100036621094,312.95001220703125,313.0,1040900.0,0.013778356894645682,-1.0949106726236129,139.72006102212052,74.56836021801347,78.3927083789558,-4.853899628873478,-16.809937654844134,-19.961394723151216,-28.83714449023995,16.97133769267968,5.959991455078125,13.786094252345833,13.76599578857423,-8.326899759735056,35.85889133688352,2.7195480144195585,24.8124435627289,4.440330371093751,63.494429696185875,-17.77825335434416,11.046447774154652,11,-5.6699981689453125,-17.294998168945312,-30.717491149902344,-27.3699951171875,27.410003662109375,3,0.07473554672865901,5.753753952984365,314.260009765625,-1.8684513452014455,312.7900085449219,-1.4145209767448303,310.0899963378906,0.07473554672865901
10501,2021-11-05,319.0299987792969,322.3299865722656,317.30999755859375,318.9200134277344,1098500.0,0.001381093086612717,-2.0149929434190508,0.019675388840058306,74.27225266840688,78.05781579667112,-3.7419207868771878,-15.771392976884158,-20.281721906710573,-28.767235136718398,17.899169372273747,5.019989013671875,13.91349428595521,12.753997802734375,-9.049201281646106,34.557196887114856,1.8523982605441347,23.655597344924615,3.489914421875028,73.12713256509215,-5.577296156745035,10.901599542190242,11,-6.1100006103515625,-17.0,-31.509994506835938,-27.80999755859375,23.730010986328125,4,0.06927250160823983,-1.0949106726236129,318.5899963378906,5.753753952984365,314.260009765625,-1.8684513452014455,312.7900085449219,0.06927250160823983
10502,2021-11-08,320.79998779296875,322.4800109863281,319.4200134277344,320.32000732421875,765200.0,0.005548033164418209,-1.684245750234239,4.364039955604883,74.7472240760055,77.52103218369994,-4.218555046395352,-15.790525253981286,-21.92834374041047,-30.02381859198408,18.88262966182397,3.45001220703125,13.819135466099453,12.898487854003918,-8.091022863414992,33.88799857142283,2.4037324952944346,23.3932432127134,-10.529998779296875,86.24062104784328,9.298790552766988,10.49475535870946,11,-3.864990234375,-17.034988403320312,-33.27998352050781,-29.579986572265625,24.84002685546875,0,0.06536783671649116,-2.0149929434190508,319.0299987792969,-1.0949106726236129,318.5899963378906,5.753753952984365,314.260009765625,0.06536783671649116
10503,2021-11-09,324.04998779296875,324.6400146484375,319.3599853515625,320.6199951171875,781000.0,0.010130923078767173,1.2906621122453033,7.146108850457782,74.55146281521296,76.85765404189299,-6.939472546233105,-17.397246945851975,-25.09332831867198,-32.71921728141666,20.153339199191194,5.280029296875,13.913380490611132,14.538987731933616,-6.206546055509534,35.28452151937677,4.166220838212041,24.911754625655192,-13.535798339843723,95.89404451693329,20.92966561907349,10.37276689372159,11,-6.704986572265625,-19.214981079101562,-36.52998352050781,-32.829986572265625,24.20001220703125,1,0.056071637439292,-1.684245750234239,320.79998779296875,-2.0149929434190508,319.0299987792969,-1.0949106726236129,318.5899963378906,0.056071637439292
10504,2021-11-10,324.6099853515625,325.67999267578125,323.30999755859375,323.30999755859375,973200.0,0.0017281209063075842,-2.6461805718578337,0.37900599676139296,71.84510451571606,74.80652367163881,-7.114176384432255,-16.049548864685335,-25.507180722125554,-32.79460450258739,21.283186564620422,2.3699951171875,14.049758605364786,13.365486145019531,-6.25805820367583,32.98903049371489,3.553713970671822,23.17725831936724,-13.530762890624999,91.59458785623873,18.850239721096443,9.811772174347686,11,-6.7449951171875,-19.254989624023438,-37.08998107910156,-33.389984130859375,15.83001708984375,2,0.05933277050847896,1.2906621122453033,324.04998779296875,-1.684245750234239,320.79998779296875,-2.0149929434190508,319.0299987792969,0.05933277050847896
10505,2021-11-11,326.0,326.1099853515625,323.0,323.95001220703125,620600.0,0.004282106870286517,1.7401252991315104,1.5769284942955069,73.0494610792353,73.63044469668624,-8.701225144876503,-15.57777375152989,-26.80409755569309,-33.692754026018974,22.265156203583143,3.1099853515625,13.555544819689658,13.066500854492176,-5.446001066333849,31.5790027753182,3.8102498940791634,22.32275181490519,-14.04473132617187,98.75016472579225,26.672845373363444,9.256250960413018,11,-7.920013427734375,-20.430007934570312,-38.88499450683594,-34.779998779296875,9.69000244140625,3,0.06276070998490213,-2.6461805718578337,324.6099853515625,1.2906621122453033,324.04998779296875,-1.684245750234239,320.79998779296875,0.06276070998490213
10506,2021-11-12,331.3999938964844,331.5,326.0,327.04998779296875,1212700.0,0.016564398455473528,1.4175726885542774,2.121966832405395,74.44742844478827,74.09870582037605,-13.167311013501887,-19.205080047840397,-32.1362698365067,-38.53111730217131,24.39392004702142,5.5,13.011891854812859,16.71599578857422,-1.8308159489917557,35.26280752614019,7.442589919791203,25.989401657357234,-18.3123478884375,99.17622748891414,28.517061768307784,9.273405868782998,11,-10.514999389648438,-23.134994506835938,-42.839988708496094,-40.17999267578125,3.089996337890625,4,0.044055541256515784,1.7401252991315104,326.0,-2.6461805718578337,324.6099853515625,1.2906621122453033,324.04998779296875,0.044055541256515784
10507,2021-11-15,332.8500061035156,333.0,327.8599853515625,330.2799987792969,852200.0,0.004375414103007458,2.581897835055931,0.5908054524663079,71.3091861732135,73.69649689354787,-12.347798148140157,-18.824287819523533,-33.45927003509729,-39.38476759535109,26.710950347862592,5.1400146484375,11.706987558587116,16.39100799560549,-1.9648265245532457,34.74684251576423,7.213090735526123,25.56892525568486,-17.92112469627341,98.9003391832753,29.036428548858424,9.177917260079365,11,-11.215011596679688,-23.835006713867188,-44.290000915527344,-41.6300048828125,5.8699951171875,0,0.02977318155441888,1.4175726885542774,331.3999938964844,1.7401252991315104,326.0,-2.6461805718578337,324.6099853515625,0.02977318155441888
10508,2021-11-16,338.6400146484375,340.07000732421875,332.8800048828125,333.3800048828125,1334500.0,0.017395248426467447,-1.2971217971217972,2.046690574013822,74.20308343964447,73.66595149224848,-15.740667312897699,-22.593998187586408,-38.90439551416085,-44.60112283523654,29.61244752600146,7.220001220703125,11.09628339952468,20.16301574707029,1.3535888073233764,38.9724426868172,10.758302277196833,29.567729216943746,-21.54259901006435,91.62277643693572,22.048977183630868,9.404713469873442,11,-12.1300048828125,-26.090011596679688,-50.08000946044922,-47.420013427734375,-0.260009765625,1,0.020670918075842648,2.581897835055931,332.8500061035156,1.4175726885542774,331.3999938964844,1.7401252991315104,326.0,0.020670918075842648
10509,2021-11-17,333.1600036621094,340.45001220703125,332.9599914550781,338.0299987792969,1131600.0,-0.01618240830758666,-1.8425020846845177,-0.9258528660942213,62.940893109197106,72.37401070238,-8.155378232345242,-15.442140305766543,-32.93780590871688,-38.54954997568319,32.51320533321634,7.490020751953125,11.548857125264249,13.119004821777366,-5.0714066242123295,31.309416267767062,4.023799098782547,22.214210544772186,-12.846425187717841,58.223475958461144,-8.526785292507547,9.095205722994837,11,-4.279998779296875,-20.419998168945312,-44.25250244140625,-41.94000244140625,12.389984130859375,2,0.04529354115746398,-1.2971217971217972,338.6400146484375,2.581897835055931,332.8500061035156,1.4175726885542774,331.3999938964844,0.04529354115746398
10510,2021-11-18,330.739990234375,335.489990234375,330.3800048828125,333.3800048828125,1126100.0,-0.007263817388442395,-2.0416712079927337,0.5420980072690813,66.44169705165044,71.50394896718484,-4.280815071969528,-11.736820923991445,-30.068967091901072,-35.570874935291044,34.568715211919496,5.1099853515625,11.562416745379664,9.500991821289062,-8.160401164441907,27.162384807020032,0.670295328423606,18.33168831415452,-7.20458236276113,32.80267287295828,-32.523872464567674,8.830696492865481,11,-0.834991455078125,-17.999984741210938,-41.517486572265625,-39.519989013671875,17.660003662109375,3,0.029328210961599988,-1.8425020846845177,333.1600036621094,-1.2971217971217972,338.6400146484375,2.581897835055931,332.8500061035156,0.029328210961599988
10511,2021-11-19,332.25,334.7699890136719,329.32000732421875,331.9200134277344,1355800.0,0.0045655494050023115,1.0298017196797054,-0.12499422018772831,79.18858406190333,71.99743341006237,-4.155337513911377,-11.835031901144816,-31.21102673802943,-36.50250186742892,36.428136252124176,5.449981689453125,11.645332860769884,9.72950134277346,-7.168488892753999,26.62749157830092,1.2805062250097308,18.17849646053719,-6.008255434719331,34.868985577505754,-32.63226657082933,8.44899511776374,11,-2.345001220703125,-16.074996948242188,-42.159996032714844,-41.029998779296875,19.1099853515625,4,0.010353656708521397,-2.0416712079927337,330.739990234375,-1.8425020846845177,333.1600036621094,-1.2971217971217972,338.6400146484375,0.010353656708521397
10512,2021-11-22,329.80999755859375,335.510009765625,329.7699890136719,332.69000244140625,971800.0,-0.007343874917701276,-2.8783636101202137,-8.727642652362897,72.57290414496238,71.77759355781231,-0.3384508268003401,-8.23497816659301,-28.469940875345856,-33.53857803736173,38.09463531769625,5.740020751953125,11.409542972741178,6.284999084472645,-9.776910833209115,22.346909002154405,-1.745955874368235,14.315954043313525,-1.2949301706329948,4.402426050429384,-66.26497349811537,8.030954958840875,11,1.915008544921875,-12.454986572265625,-39.389991760253906,-38.589996337890625,20.54998779296875,0,0.014189966072662097,1.0298017196797054,332.25,-2.0416712079927337,330.739990234375,-1.8425020846845177,333.1600036621094,0.014189966072662097
10513,2021-11-23,327.489990234375,331.25,326.0899963378906,329.0,1024700.0,-0.007034375371858137,-1.3944346102102954,0.5243080574746747,67.15948600705505,71.2569692790722,2.817083190503638,-5.282441457285586,-25.766116694654897,-30.700905120595053,38.568616872112784,5.160003662109375,11.169219337316292,3.3914916992187614,-12.358171352983106,19.14115475142063,-4.4833398268821725,11.266323225319695,12.96002197265625,9.74925034374741,-63.26374934808297,7.874831526100936,11,4.235015869140625,-9.249984741210938,-37.069984436035156,-36.269989013671875,24.670013427734375,1,0.03429115796269411,-2.8783636101202137,329.80999755859375,1.0298017196797054,332.25,-2.0416712079927337,330.739990234375,0.03429115796269411
10514,2021-11-24,328.0199890136719,328.55999755859375,326.239990234375,327.0,907200.0,0.0016183663473732235,1.20952436312906,-0.6754850444624091,63.56831095381535,70.20350815402554,3.15326095668604,-5.243273810497442,-25.915957960127514,-30.677437431666476,38.78181103628629,2.32000732421875,10.802218754840226,3.389491271972645,-12.121631577377514,18.900614121322803,-4.366070152702434,11.145052696647724,12.142822875976549,20.488215760913583,-51.50933692792044,7.75556142467507,11,5.20501708984375,-9.119979858398438,-38.18498229980469,-36.79998779296875,11.100006103515625,2,0.031583489470542014,-1.3944346102102954,327.489990234375,-2.8783636101202137,329.80999755859375,1.0298017196797054,332.25,0.031583489470542014
10515,2021-11-26,323.29998779296875,328.7300109863281,323.0,323.9200134277344,1030600.0,-0.014389370705412685,-8.393451234459814,-0.6078748167429614,55.470128708450844,68.0949192944325,8.32550391506794,-0.3954848830865103,-20.817996845193136,-25.488229028654416,38.52752999139868,5.730010986328125,10.117936637678099,-1.4245086669922102,-16.876384787038774,14.027367453054353,-9.150446727015492,6.301429393031071,16.581367785644545,2.3979820846587696,-66.58750227978248,7.725938060023289,11,8.425018310546875,-2.78997802734375,-33.074989318847656,-32.079986572265625,12.420013427734375,4,0.06882153059111218,1.20952436312906,328.0199890136719,-1.3944346102102954,327.489990234375,-2.8783636101202137,329.80999755859375,0.06882153059111218
10516,2021-11-29,334.2799987792969,335.260009765625,323.6099853515625,325.3399963378906,1629500.0,0.03396229941511586,1.1376143706673536,-14.418762612590442,63.97179532760476,67.2796536449204,-2.461912547821612,-10.523366240533619,-31.146688273107884,-35.86144292102449,38.53107841997024,11.96002197265625,9.944348129379591,8.67200164794923,-6.846836646599741,24.1908399424982,0.9125825006747164,16.431420795223744,4.9261025761719,90.16778556234264,22.399777546963165,7.7594191472744996,11,-2.55499267578125,-13.044998168945312,-41.54999542236328,-43.05999755859375,2.07000732421875,0,0.042240023838548524,-8.393451234459814,323.29998779296875,1.20952436312906,328.0199890136719,-1.3944346102102954,327.489990234375,0.042240023838548524
10517,2021-11-30,331.239990234375,337.5299987792969,329.3999938964844,332.94000244140625,2644800.0,-0.009094198145336851,-2.022303904885077,-0.19015791306247568,57.484893731931244,65.42207701073005,0.3639736883002911,-6.132001623808037,-27.413747792389188,-32.27613171305069,39.57013425108982,8.1300048828125,9.528682314526577,4.574493408203125,-9.285771722962409,18.43475853936866,-2.355639157379642,11.504625973785892,7.31786706687501,56.710192199849196,-7.1902415587496336,6.930132565582765,11,0.485015869140625,-10.004989624023438,-37.754981994628906,-40.019989013671875,2.32000732421875,1,0.060741443395621486,1.1376143706673536,334.2799987792969,-8.393451234459814,323.29998779296875,1.20952436312906,328.0199890136719,0.060741443395621486
10518,2021-12-01,330.95001220703125,339.6700134277344,330.8299865722656,333.3999938964844,1813400.0,-0.0008754318195051125,-5.5724301450985285,1.4411553513086561,56.637371709429125,64.72168574408917,-0.616412466561826,-4.650181727546453,-26.37446505701456,-31.464943720665588,40.740636929135775,8.84002685546875,8.549445444647858,3.3765151977539176,-8.951003189213054,15.70403358472089,-2.7872439957295683,9.540274391237404,-7.95001220703125,47.690496720324106,-12.181907469803228,6.163759193483476,12,0.3849945068359375,-9.715011596679688,-36.31501007080078,-39.57000732421875,-7.730010986328125,2,0.0586492594911554,-2.022303904885077,331.239990234375,1.1376143706673536,334.2799987792969,-8.393451234459814,323.29998779296875,0.0586492594911554
10519,2021-12-02,339.6700134277344,342.9200134277344,330.760009765625,331.7300109863281,1482400.0,0.026348393712244844,-1.4615379863350506,-3.2408415440764315,62.406969678000834,64.27338270257255,-9.293127950223152,-11.98331366292814,-34.280933322563214,-39.609014325614396,41.99134012979866,12.160003662109375,7.945295401598628,10.826016235351574,-0.9494263025788428,22.60145877328199,4.938294966386366,16.713737504316782,-16.336613159179706,83.68474995365682,27.543309339908774,5.887721268965207,12,-6.7100067138671875,-13.185012817382812,-40.985008239746094,-44.24000549316406,-16.370025634765625,3,0.03677095339778136,-5.5724301450985285,330.95001220703125,-2.022303904885077,331.239990234375,1.1376143706673536,334.2799987792969,0.03677095339778136
10520,2021-12-03,342.3999938964844,347.0400085449219,336.8900146484375,340.1600036621094,1794700.0,0.0080371547703042,-1.31207986041112,0.2821145523449331,60.49216976189089,62.1960033359045,-11.393330133155132,-13.531832695645164,-36.221742953899934,-41.72345938539843,42.965578099175474,10.149993896484375,6.654571959005864,12.365496826171864,0.14890166772869406,24.582091984615033,6.257199246950279,18.47379440539345,-18.28312910156251,80.19628657579567,28.27990624209648,6.108297579221573,12,-7.3799896240234375,-13.854995727539062,-40.587486267089844,-45.55998229980469,-17.899993896484375,4,-0.00957943585795884,-1.4615379863350506,339.6700134277344,-5.5724301450985285,330.95001220703125,-2.022303904885077,331.239990234375,-0.00957943585795884
10521,2021-12-06,341.1300048828125,345.3900146484375,339.8399963378906,345.29998779296875,1123600.0,-0.0037090801294109577,1.5517110746306353,-1.861607629427793,57.92495739866959,60.56845369742752,-9.757333545064625,-11.089857699683648,-34.08208619277923,-39.87403894456003,43.62703447269279,5.550018310546875,6.293326545534512,9.990507507324196,-2.0314503374448805,22.012465352093272,3.9795285849396578,16.001486429708734,-15.637751462890606,66.4966057007619,19.675580510867363,6.010978922384535,12,-6.1100006103515625,-12.585006713867188,-37.652496337890625,-43.214996337890625,-19.540008544921875,0,-0.015859067172844687,-1.31207986041112,342.3999938964844,-1.4615379863350506,339.6700134277344,-5.5724301450985285,330.95001220703125,-0.015859067172844687
10522,2021-12-07,341.7699890136719,345.82000732421875,341.0899963378906,344.6199951171875,1261500.0,0.0018760710629346367,-1.24704065877509,0.6834575020857423,53.323396271657664,59.03111039349448,-9.523922940924933,-10.622913123865374,-33.6919582715463,-39.97751972519757,44.32167378363644,4.730010986328125,5.98862488230543,9.581991577148415,-2.3000632779622947,21.464046432259124,3.64096414959306,15.52301900470377,-14.984870286249986,67.6288702309251,25.38131175851659,5.941027427555365,12,-6.7499847412109375,-13.224990844726562,-37.84998321533203,-43.85498046875,-24.379974365234375,1,-0.01585856887492665,1.5517110746306353,341.1300048828125,-1.31207986041112,342.3999938964844,-1.4615379863350506,339.6700134277344,-0.01585856887492665
10523,2021-12-08,342.2200012207031,344.0799865722656,339.0799865722656,342.5,841200.0,0.0013167107162626035,1.9070004701874539,0.09824497531829231,60.77032582559268,58.72022315702529,-8.565503567528708,-10.162936931231911,-32.827809891551226,-39.89126783691751,44.64460905565749,5.0,5.088355439965824,9.123503112792946,-2.916139831496025,21.163146057081917,3.1036816406484604,15.143324584937432,-14.219589104231261,70.39307318408213,28.920219580615452,6.01982147214448,12,-7.1999969482421875,-13.56500244140625,-37.969993591308594,-44.30499267578125,-33.760009765625,2,-0.025305369736482453,-1.24704065877509,341.7699890136719,1.5517110746306353,341.1300048828125,-1.31207986041112,342.3999938964844,-0.025305369736482453
10524,2021-12-09,343.8699951171875,347.30999755859375,343.1199951171875,343.8900146484375,668300.0,0.004821442027347356,-4.513090266623836,0.07149863760217984,65.8997479656169,59.87906974115485,-8.639241469157184,-10.852447235889315,-33.20248356723255,-40.962974224741686,44.98643592962641,5.089996337890625,4.739827180785994,9.810496520996082,-2.450066708188899,22.071059750181064,3.6802149064035916,15.940778135588573,-14.727207215008661,66.98648672395312,23.408276055565068,6.130281614592486,12,-8.410003662109375,-15.080001831054688,-38.81498718261719,-45.954986572265625,-37.649993896484375,3,-0.06005174685115244,1.9070004701874539,342.2200012207031,-1.24704065877509,341.7699890136719,1.5517110746306353,341.1300048828125,-0.06005174685115244
10525,2021-12-10,346.4599914550781,348.1199951171875,343.7900085449219,346.4100036621094,659700.0,0.007531905588354704,1.5697286919984061,-2.4969512195121952,66.76894421480014,60.18986406195434,-8.491472929794952,-12.470404436633544,-34.37920745929546,-42.96317202188732,45.32773316150295,4.329986572265625,4.920776958576141,11.37749328613279,-1.4526754686683034,24.207662040933883,4.962408908732243,17.792577663533336,-15.863826780386091,81.6371449887416,35.43060897337179,6.415084377400538,12,-7.6999969482421875,-15.92498779296875,-41.04248809814453,-48.54498291015625,-42.66998291015625,4,-0.06684755594676595,-4.513090266623836,343.8699951171875,1.9070004701874539,342.2200012207031,-1.24704065877509,341.7699890136719,-0.06684755594676595
10526,2021-12-13,346.0,348.54998779296875,343.19000244140625,346.7699890136719,1007900.0,-0.001327689968317114,1.4757514888818408,-15.403540903540904,70.04211566621181,61.585110943541075,-6.922099900627188,-11.447451615447903,-32.6533333653137,-41.905598320509284,45.101795899598564,5.3599853515625,5.375889317905603,10.187501525878929,-3.399534426918933,23.77453747867679,3.3939835494799695,16.98101950227789,-13.651452281058425,73.07299404150004,20.687132892798402,6.7935179763989435,12,-6.345001220703125,-13.07000732421875,-38.89250183105469,-48.084991455078125,-48.339996337890625,0,-0.06213872832369938,1.5697286919984061,346.4599914550781,-4.513090266623836,343.8699951171875,1.9070004701874539,342.2200012207031,-0.06213872832369938
10527,2021-12-14,342.760009765625,346.3500061035156,340.05999755859375,346.3500061035156,918800.0,-0.00936413362536126,2.50418660795498,4.6623994292735125,68.48225973741988,62.901209613317825,-2.096628875548106,-7.828324177333116,-28.167069184137972,-38.15137446375195,44.4432349545326,6.290008544921875,6.553782572624982,6.4520111083984375,-7.400345612147703,20.304367828944578,-0.4741672518746327,13.378189468671508,-8.467289237800173,38.8597963991196,-18.137772117950803,6.92617836027307,12,-3.105010986328125,-8.805023193359375,-35.285011291503906,-44.845001220703125,-49.910003662109375,1,-0.06176337035994994,1.4757514888818408,346.0,1.5697286919984061,346.4599914550781,-4.513090266623836,343.8699951171875,-0.06176337035994994
10528,2021-12-15,345.6400146484375,345.70001220703125,338.1000061035156,338.7900085449219,1413500.0,0.008402394680703251,1.1807761183573928,-1.9080816409803039,70.178709103351,63.76473621613451,-2.9879330925481327,-10.705915707889972,-29.936677771890686,-40.487354288043434,43.02387551857223,7.600006103515625,6.5122887653217845,8.982015991210915,-5.459628548215505,23.423660530637335,1.7611937214977047,16.202838260924125,-9.636422048795396,72.15331824487114,10.102266321695325,7.220822269713205,12,-2.920013427734375,-11.685028076171875,-35.290016174316406,-47.725006103515625,-47.120025634765625,2,-0.08173243491131676,2.50418660795498,342.760009765625,1.4757514888818408,346.0,1.5697286919984061,346.4599914550781,-0.08173243491131676
10529,2021-12-16,348.25,349.7200012207031,345.5400085449219,347.4599914550781,944500.0,0.007551166650126451,1.2412763346287585,0.11532961182566237,80.0241350032464,65.93495457628511,-4.752647792699918,-12.782813368703955,-31.46428381138344,-42.56838085095791,41.67168343724747,4.17999267578125,7.230692299746181,10.837501525878906,-4.390024363883356,26.06502741564117,3.223738580997747,18.451264470760066,-10.740839977158714,87.3493817692849,17.01927537721805,7.613762944881134,12,-4.339996337890625,-11.889999389648438,-37.159996032714844,-49.92498779296875,-53.989990234375,3,-0.11425702381887115,1.1807761183573928,345.6400146484375,2.50418660795498,342.760009765625,1.4757514888818408,346.0,-0.11425702381887115
10530,2021-12-17,340.44000244140625,346.6600036621094,338.67999267578125,346.6600036621094,2325600.0,-0.022426410792803275,1.565919427721927,-7.8733341059218915,58.02503592065411,65.94607441206117,3.0732746257042436,-4.4363067738376,-22.636797778929008,-34.2665951945969,40.38984091488535,9.57000732421875,7.942567554962011,2.5425033569335938,-12.40552759706219,17.490534310929377,-4.931512120064269,10.016518833931457,9.279998779296875,20.13767057810087,-45.71336302409797,7.47401547699789,12,3.470001220703125,-4.0800018310546875,-28.83000946044922,-41.595001220703125,-47.69000244140625,4,-0.10051698089325678,1.2412763346287585,348.25,1.1807761183573928,345.6400146484375,2.50418660795498,342.760009765625,-0.10051698089325678
10531,2021-12-20,335.69000244140625,338.0,329.0,337.6099853515625,1153600.0,-0.013952531917331146,5.6666365259850355,0.3086788638827968,55.550040877970496,66.19347936831815,7.789621397741371,0.6162172829947963,-16.78231141373965,-29.076974707797376,38.812606399656396,11.44000244140625,7.478159054169623,-2.3794967651367074,-17.13179795467721,12.372804424403796,-9.755647359906959,4.996653829633544,14.029998779296875,32.28765466829074,-33.28540163331364,7.3761505947702535,12,3.6699981689453125,0.6699981689453125,-23.865013122558594,-36.6300048828125,-52.519989013671875,0,-0.09502813209950278,1.565919427721927,340.44000244140625,1.2412763346287585,348.25,1.1807761183573928,345.6400146484375,-0.09502813209950278
10532,2021-12-21,334.489990234375,339.29998779296875,332.5400085449219,336.7799987792969,1045100.0,-0.00357476302035753,-1.1841712147431631,1.1927234001970946,54.3170528014434,65.47644903230156,8.770699774388504,2.302890220521931,-14.414181096399943,-27.466042782918805,37.077955990501046,6.759979248046875,6.919870431597019,-3.813508605957054,-18.15698506024546,10.529967848331353,-10.985246833101257,3.3582296211871494,14.401210937500025,26.496090303747096,-39.6313185026068,7.171738227144205,12,4.8700103759765625,1.8700103759765625,-19.914993286132812,-32.7349853515625,-46.78997802734375,1,-0.11010788856927856,5.6666365259850355,335.69000244140625,1.565919427721927,340.44000244140625,1.2412763346287585,348.25,-0.11010788856927856
10533,2021-12-22,338.7200012207031,339.2099914550781,333.6700134277344,334.0,454100.0,0.012646151184865673,-1.059481198699877,-2.0611282133290687,48.698968034651834,63.56525126219434,4.461139280012901,-1.09900578841399,-17.517925440828776,-31.264987402484735,36.16769418285136,5.53997802734375,6.704225548983629,-0.14499816894533524,-13.554959927979041,13.264963590088371,-6.84997904846216,6.559982710571489,9.375551904296913,46.9112000388834,-16.29326392243796,6.704980879516852,12,0.6399993896484375,-2.3600006103515625,-23.395004272460938,-36.214996337890625,-52.209991455078125,2,-0.13542157224810447,-1.1841712147431631,334.489990234375,5.6666365259850355,335.69000244140625,1.565919427721927,340.44000244140625,-0.13542157224810447
10534,2021-12-23,338.3800048828125,342.1300048828125,337.760009765625,338.5199890136719,785600.0,-0.0010037681172216928,-5.333443906322564,-0.029657647172922123,44.10903695117272,61.04748378845795,4.403566037751375,0.06000909891440642,-15.970495812263039,-30.56194067339584,35.36100912000567,4.3699951171875,6.746714440597032,-1.0029953002929801,-13.412101264740613,11.406110664154653,-7.207548282516768,5.201557681930808,8.951726117187548,53.11439942075368,-7.612690583025,6.204552982223811,12,0.9799957275390625,-2.0200042724609375,-18.849998474121094,-32.339996337890625,-45.290008544921875,3,-0.11779660527797708,-1.059481198699877,338.7200012207031,-1.1841712147431631,334.489990234375,5.6666365259850355,335.69000244140625,-0.11779660527797708
10535,2021-12-27,345.54998779296875,346.5299987792969,339.260009765625,339.260009765625,842000.0,0.021189144768289037,-1.3116103051768473,-44.933507739263135,55.52222325591326,59.434162409535894,-3.2509476752940714,-5.64712264127661,-21.898337365818634,-37.3274861194169,35.49353773373104,8.149993896484375,6.561999297535976,5.0544876098632585,-5.061142818903818,15.170118038630335,-0.0033276045202796922,10.112302824246797,1.0484739670312706,94.4095205101467,32.990701490677864,5.057815214383544,12,-6.1899871826171875,-9.189987182617188,-24.73998260498047,-39.319976806640625,-51.22998046875,0,-0.14842998072415903,-5.333443906322564,338.3800048828125,-1.059481198699877,338.7200012207031,-1.1841712147431631,334.489990234375,-0.14842998072415903
10536,2021-12-28,348.3999938964844,349.6700134277344,346.0799865722656,347.70001220703125,601200.0,0.008247738979007435,1.2160517665231847,0.11128523603900829,57.84987917259241,58.25278679122173,-6.397475865445074,-7.784153228575633,-23.581907092714005,-39.74327479160689,34.99351533683232,4.120025634765625,6.065315262820377,7.198493957519531,-3.060553399226251,17.457541314265313,2.0689702791466402,12.328017635892422,-19.399993896484375,92.58599434186804,30.63277175045009,5.129523678372891,12,-9.039993286132812,-12.039993286132812,-27.077491760253906,-42.16998291015625,-60.57000732421875,1,-0.1597301804575202,-1.3116103051768473,345.54998779296875,-5.333443906322564,338.3800048828125,-1.059481198699877,338.7200012207031,-0.1597301804575202
10537,2021-12-29,351.3599853515625,352.3699951171875,347.75,347.7699890136719,484700.0,0.008495957252965924,-1.5454698311012467,5.1287003531412125,60.21456455114768,57.14565961875469,-8.950513465082793,-9.654510905970142,-25.34796554936679,-42.26802610661514,34.34162974231686,4.6199951171875,5.355796775480542,9.152485656738293,-0.9381633785691292,19.243134692045714,4.107161139084553,14.197810174392032,-21.94658508300779,94.59887297004869,32.32057576698625,5.0453245176537145,12,-10.67498779296875,-13.67498779296875,-28.319984436035156,-45.129974365234375,-69.62997436523438,2,-0.194074381735868,1.2160517665231847,348.3999938964844,-1.3116103051768473,345.54998779296875,-5.333443906322564,338.3800048828125,-0.194074381735868
10538,2021-12-30,350.3599853515625,354.1499938964844,349.7699890136719,352.04998779296875,410700.0,-0.0028460839073619626,-2.052273403938582,-0.4707532494028239,57.35994019685204,54.62741575137754,-8.057956004029222,-7.510893172170995,-23.171017356769028,-40.84152702587062,33.51086318777901,4.3800048828125,4.4984567987173705,7.181986999511707,-2.0466336450090807,16.410607644032496,2.5676766772513133,11.796297321772101,-20.02832128906249,76.87606946619323,14.565705924573962,4.614310322260388,12,-8.784988403320312,-11.784988403320312,-25.819976806640625,-44.129974365234375,-71.13998413085943,3,-0.17884454779176973,-1.5454698311012467,351.3599853515625,1.2160517665231847,348.3999938964844,-1.3116103051768473,345.54998779296875,-0.17884454779176973
10539,2021-12-31,352.1600036621094,353.2699890136719,349.239990234375,349.57000732421875,852100.0,0.005137625259176382,-1.4799759617641812,-1.5325399978330745,56.58200209464821,54.46707865959911,-10.33147847095637,-8.777228596493444,-23.86496169526106,-42.17885341329077,32.28980349253319,4.029998779296875,3.9660496654126973,8.357505798339844,-1.537903063830413,18.2529146605101,3.4098013672547154,13.305210229424972,-20.399239809570304,86.63537706362789,25.66389181745766,4.947704431085124,12,-10.585006713867188,-13.585006713867188,-27.17749786376953,-45.92999267578125,-72.48999023437494,4,-0.18642092575474378,-2.052273403938582,350.3599853515625,-1.5454698311012467,351.3599853515625,1.2160517665231847,348.3999938964844,-0.18642092575474378
10540,2022-01-03,339.1199951171875,350.3900146484375,335.3599853515625,348.4800109863281,1484100.0,-0.03702864723227772,1.2807288084967456,-3.6139108508407074,43.843947493167946,53.166401616843274,2.795581158741868,4.220856887180275,-10.005565984242537,-28.847236638649804,30.048989334782238,16.800018310546875,2.7209204960112743,-4.51850280761721,-14.618390233817308,5.581384618582888,-9.56844652071726,0.5314409054828388,-6.0158774620117015,20.010686831971494,-37.80122470343362,5.049943713100052,1,4.225006103515625,-0.5449981689453125,-13.057487487792969,-32.889984130859375,-52.5,0,-0.1357336619546441,-1.4799759617641812,352.1600036621094,-2.052273403938582,350.3599853515625,-1.5454698311012467,351.3599853515625,-0.1357336619546441
10541,2022-01-04,335.7200012207031,337.67999267578125,332.3999938964844,334.32000732421875,1707700.0,-0.010025931662653642,-1.015258728633412,-0.14957174390057024,43.71876563930341,51.98881415438328,6.928928769545678,7.583579760518489,-5.803640974007521,-25.19447958994749,27.81655309755934,6.720001220703125,0.6361060425638243,-7.6479965209961165,-18.305174426634608,3.0091813846423747,-12.976585473815362,-2.319407568176871,18.42999267578125,15.26440149066092,-43.0882007835762,5.32858895281924,1,7.55499267578125,3.1599884033203125,-9.602493286132812,-29.489990234375,-55.790008544921875,1,-0.12331703129378913,1.2807288084967456,339.1199951171875,-1.4799759617641812,352.1600036621094,-2.052273403938582,350.3599853515625,-0.12331703129378913
10542,2022-01-05,336.3500061035156,342.57000732421875,333.989990234375,336.5299987792969,1182500.0,0.001876578340646251,-2.502030343040781,-0.12856675749318802,41.364559333390446,51.173879854243125,7.365024812705428,6.879415008514684,-5.707797701093796,-25.59662790635923,25.22443532187951,8.58001708984375,0.2337034178610793,-6.7469924926757585,-17.84192360970752,4.347938624356004,-12.294458051191668,-1.1995269341598487,17.364987792968748,18.160975664511493,-36.85776719158437,5.547465558515895,1,6.92498779296875,5.2249908447265625,-9.870002746582031,-30.1199951171875,-63.25000000000006,2,-0.14425455225446737,-1.015258728633412,335.7200012207031,1.2807288084967456,339.1199951171875,-1.4799759617641812,352.1600036621094,-0.14425455225446737
10543,2022-01-06,333.55999755859375,337.4700012207031,332.8500061035156,335.8599853515625,947100.0,-0.008294956129904829,-1.483887904443132,12.77822990844354,36.390593104852165,50.31627498242973,10.444459392584463,9.473061309389948,-2.4124942363049513,-22.626204423524598,23.036321072087382,4.6199951171875,0.22723059411350732,-9.104000854492199,-20.990734632409385,2.7827329234249873,-15.04736774345082,-3.1606339655335773,19.728696337890597,5.558236384799406,-43.496673086409196,5.9433668889586,1,9.714996337890625,8.014999389648438,-7.079994201660156,-27.329986572265625,-63.07998657226568,3,-0.15538429953118427,-2.502030343040781,336.3500061035156,-1.015258728633412,335.7200012207031,1.2807288084967456,339.1199951171875,-0.15538429953118427
10544,2022-01-07,323.2200012207031,333.17999267578125,322.69000244140625,333.0,1325500.0,-0.030998909981927003,1.0690348424610328,4.252195950428575,34.761069097701025,48.009480075961704,20.571135795761904,19.169521364559614,8.27921936296923,-12.118741470017369,20.827887349573583,10.8699951171875,0.13196739512306976,-18.41149749755857,-33.111601871906714,-3.711393123210428,-25.761549684732643,-11.0614453103845,29.650918675781213,1.913352150662022,-48.700923013202654,7.350052187174062,1,15.199996948242188,15.199996948242188,3.06500244140625,-16.989990234375,-51.649993896484375,4,-0.1361301894493704,-1.483887904443132,333.55999755859375,-2.502030343040781,336.3500061035156,-1.015258728633412,335.7200012207031,-0.1361301894493704
10545,2022-01-10,323.29998779296875,323.4599914550781,317.07000732421875,322.29998779296875,1603700.0,0.00024746789172547246,8.681740417071254,-0.10224950151495767,38.04745266921264,45.809210464475065,19.001259618966515,18.198530060542055,8.428889674349762,-11.968260869564403,18.613348856154456,6.389984130859375,-0.011367219894850678,-17.17351074218749,-33.79532733897986,-0.5516941453951176,-25.484419040583703,-8.862602443791275,28.363695405312455,24.431295955882355,-27.32381937130122,8.310908298396193,1,12.310012817382812,12.310012817382812,6.422515869140625,-15.834976196289062,-50.66998291015625,0,-0.13495198271759168,1.0690348424610328,323.2200012207031,-1.483887904443132,333.55999755859375,-2.502030343040781,336.3500061035156,-0.13495198271759168
10546,2022-01-11,324.5,324.6700134277344,318.07000732421875,323.4200134277344,1063600.0,0.0037117607557712873,8.295695342889687,1.079986572265625,40.362736889457274,43.60345183539835,15.706179665730701,16.132317115379408,7.632278930700181,-12.952918348511446,16.38104988187279,6.600006103515625,0.06917935031788147,-14.89849853515625,-32.75082066130159,2.9538235909890886,-23.824659598228948,-5.972337472083552,25.088062645837454,29.137226179534316,-24.74667811369531,8.926161063072682,1,11.110000610351562,11.110000610351562,7.282501220703125,-14.974990844726562,-57.27999877929693,1,-0.11673345110265798,8.681740417071254,323.29998779296875,1.0690348424610328,323.2200012207031,-1.483887904443132,333.55999755859375,-0.11673345110265798
10547,2022-01-12,321.5899963378906,326.010009765625,319.29998779296875,325.3500061035156,1191400.0,-0.008967653812355536,1.6417320469536592,-3.481533809940942,33.04296023471524,40.90156517293871,15.588518249311335,18.313963512999976,11.130377715080783,-9.91286968839438,14.781499607566104,6.71002197265625,-1.0484704046164666,-16.75000152587893,-36.20188653525423,2.701883483496374,-26.475944030566552,-7.024059021191306,26.046982988649688,22.15681551968908,-31.262041139216688,9.725942504687644,1,13.580001831054688,14.020004272460938,10.1925048828125,-12.064987182617188,-53.519989013671875,2,-0.12954384196185542,8.295695342889687,324.5,8.681740417071254,323.29998779296875,1.0690348424610328,323.2200012207031,-0.12954384196185542
10548,2022-01-13,317.3900146484375,324.5,316.6400146484375,322.239990234375,1064300.0,-0.013060050801581125,-1.4755954555066417,1.2898837737809232,30.69708284032967,38.02546303356998,16.33799777223635,21.385453992390808,15.794732839576511,-5.568582377523796,13.672951210825032,7.8599853515625,-2.7721288553132126,-19.53748321533203,-40.77792934580168,1.7029629151376184,-30.157706280566856,-8.917260150097206,28.412946357963506,4.534467934359443,-46.9019459622146,10.620223065234814,1,16.125,18.004989624023438,14.392486572265625,-7.8650054931640625,-55.81002807617193,3,-0.13954442956871382,1.6417320469536592,321.5899963378906,8.295695342889687,324.5,8.681740417071254,323.29998779296875,-0.13954442956871382
10549,2022-01-14,308.4599914550781,313.45001220703125,304.0,310.239990234375,2622700.0,-0.028135803841374374,1.304869017004157,0.36701190506153886,16.96065121523823,35.03843011380001,20.581664825469545,28.6505970432529,25.047546409167012,3.4809911700249927,12.392773647012367,13.3900146484375,-5.317625060733235,-26.478005981445335,-50.52196243254048,-2.434049530350194,-38.499984206992906,-14.456027755897765,35.009933842685825,20.263468769758077,-24.673961605519033,12.021978225547574,1,14.82501220703125,20.615005493164062,23.37751007080078,1.0650177001953125,-49.05999755859369,4,-0.12312773624089657,-1.4755954555066417,317.3900146484375,1.6417320469536592,321.5899963378906,8.295695342889687,324.5,-0.12312773624089657
10550,2022-01-18,306.2200012207031,306.95001220703125,297.7799987792969,300.7099914550781,2738200.0,-0.007261850147270099,1.6312687723845636,-3.0955132271503762,12.013708719933163,31.515646011647757,19.73986573575462,29.7191807667661,27.451363610373676,5.834787130660743,12.684361560172302,10.67999267578125,-7.960790970206119,-27.006996154785156,-54.08167678003326,0.06768447046295023,-40.54433646740921,-13.469655842161103,33.3029315472844,29.897269418328488,-8.6406228961612,13.537340312624051,1,13.955001831054688,19.7449951171875,25.904991149902344,3.44000244140625,-47.279998779296875,1,-0.11315392122773504,1.304869017004157,308.4599914550781,-1.4755954555066417,317.3900146484375,1.6417320469536592,321.5899963378906,-0.11315392122773504
10551,2022-01-19,303.7900085449219,309.20001220703125,303.57000732421875,306.6600036621094,1859800.0,-0.007935447280041918,-2.4018181482915675,-0.5208693340422703,6.746718626259977,27.669219266411044,19.1814056276379,31.238377820671417,30.006139518960822,8.37295586130142,14.286004526452533,5.6300048828125,-11.06797607146865,-27.84198913574221,-57.89990344158463,2.2159251701002063,-42.87094628866345,-12.813031982820974,30.723772144422753,21.289434738568342,-9.737540382653297,15.028957152921219,1,13.834991455078125,22.17498779296875,30.85749053955078,6.274993896484375,-36.52001953124994,2,-0.1025708640365034,1.6312687723845636,306.2200012207031,1.304869017004157,308.4599914550781,-1.4755954555066417,317.3900146484375,-0.1025708640365034
10552,2022-01-20,297.6600036621094,307.57000732421875,296.75,305.32000732421875,1501300.0,-0.02017842822472571,-1.2826993217250782,2.66899536387223,6.171025267345939,24.31148950668813,21.50785997995797,36.33037646193736,36.135208436045104,14.56700895761196,16.139461164911957,10.82000732421875,-12.858814569332878,-32.13049468994143,-65.7526282820184,1.4916389021355485,-48.94156148597989,-15.319427893902969,32.4457231980295,3.27929247606982,-21.041427995829277,16.811066796038478,1,17.30499267578125,27.789993286132812,38.63249206542969,15.999984741210938,-34.529998779296875,3,-0.10226433537224733,-2.4018181482915675,303.7900085449219,1.6312687723845636,306.2200012207031,1.304869017004157,308.4599914550781,-0.10226433537224733
10553,2022-01-21,292.8500061035156,301.8500061035156,292.760009765625,297.6600036621094,2124900.0,-0.016159368068992763,-2.643292235432262,0.627936717887834,3.025508497353826,20.78531610664955,22.278700681026407,39.55575487642392,40.78358489587674,19.374775176800654,18.17868866305806,9.089996337890625,-14.739592819548648,-34.64699249267579,-71.77915614482299,2.485171159471406,-53.21307431874942,-16.080910666602165,32.585918996203816,0.43497499889375635,-15.342278190486633,18.56608182607361,1,16.535003662109375,30.604995727539062,43.954986572265625,21.54498291015625,-37.32000732421875,4,-0.08461669203632427,-1.2826993217250782,297.6600036621094,-2.4018181482915675,303.7900085449219,1.6312687723845636,306.2200012207031,-0.08461669203632427
10554,2022-01-24,298.5199890136719,299.6400146484375,284.8999938964844,287.25,2987300.0,0.019361389079677993,1.1820839084068788,-2.3430342482266804,13.593955152935493,18.068260827063202,14.233349380909942,32.40802333450125,34.99648114970478,13.761694818778096,20.043357673590986,14.740020751953125,-16.637320299870908,-26.9840087890625,-65.8930111524262,11.924993574301197,-46.43850997074435,-7.529507607380651,21.687789632592455,56.0493203878618,39.12184953911725,19.45450118168184,1,6.9350128173828125,21.0050048828125,39.8175048828125,17.610000610351562,-38.29998779296881,0,-0.12374381549275248,-2.643292235432262,292.8500061035156,-1.2826993217250782,297.6600036621094,-2.4018181482915675,303.7900085449219,-0.12374381549275248
10555,2022-01-25,294.260009765625,298.95001220703125,290.5199890136719,294.510009765625,2908000.0,-0.01427033165223579,-1.1811068385853816,-0.02218280778239619,13.387480239289872,15.071010088155713,15.579116827863913,34.39175123256257,39.04261227019674,18.018616476189607,21.40279373525614,8.430023193359375,-18.343115232982314,-28.679489135742188,-68.76856545285153,11.409587181367158,-48.72402729429683,-8.634950977187543,19.592367625678946,38.51855479910532,20.49750150249413,20.04453815855467,1,11.194992065429688,25.264984130859375,45.87499237060547,23.114990234375,-36.22000122070307,1,-0.11846671213294058,1.1820839084068788,298.5199890136719,-2.643292235432262,292.8500061035156,-1.2826993217250782,297.6600036621094,-0.11846671213294058
10556,2022-01-26,292.75,299.989990234375,291.7200012207031,295.0,3524100.0,-0.005131549362849874,-2.8375840827019756,9.0,12.0869310923335,12.742562405668853,13.535123958860254,33.22215443250144,40.14273380055454,19.472208495419068,22.380990436359262,8.269989013671875,-19.360900275583276,-27.40699920654299,-67.77950062778962,12.965502214703633,-47.593249917166304,-7.220748495919679,15.89094836223643,34.62726711009341,15.93719635173251,20.186250710623305,1,11.949996948242188,26.774993896484375,47.38500213623047,24.625,-34.260009765625,2,-0.11549102496530739,-1.1811068385853816,294.260009765625,1.1820839084068788,298.5199890136719,-2.643292235432262,292.8500061035156,-0.11549102496530739
10557,2022-01-27,283.1700134277344,294.94000244140625,279.8099975585937,290.2799987792969,3374500.0,-0.03272412151072801,-1.1879951101323432,3.1599934895833335,10.810370763481217,10.532927730463467,19.100757750357673,39.45443370165458,49.146315469982426,28.959775993354356,23.305256765879022,15.130004882812557,-21.112843852055903,-33.577487182617176,-74.36997048498819,7.214996119753835,-53.97372883380268,-13.18124553143167,21.19756313066671,15.245075165430627,-4.895157247943104,20.396241651185512,1,13.459991455078125,33.80998229980469,54.68998718261719,34.204986572265625,-40.22001647949219,3,-0.05615009944589411,-2.8375840827019756,292.75,-1.1811068385853816,294.260009765625,1.1820839084068788,298.5199890136719,-0.05615009944589411
10558,2022-01-28,287.70001220703125,287.8500061035156,273.77999877929693,282.3800048828125,2316800.0,0.01599745228833327,4.007124394535047,-0.7482444845051077,19.63062635712798,10.829591635117886,11.08169228335072,31.610079253432957,43.89400871036355,24.43605075910307,24.165096824568497,14.070007324218693,-23.239334360505723,-25.91448974609375,-65.44268258086015,13.61370308867265,-45.67858616347695,-6.15039332871055,12.28997802734375,53.109568736762704,29.397070317707396,19.764096417383197,1,3.7899932861328125,26.264984130859375,50.15998840332031,29.67498779296875,-47.85000610351565,4,-0.0854014816882871,-1.1879951101323432,283.1700134277344,-2.8375840827019756,292.75,-1.1811068385853816,294.260009765625,-0.0854014816882871
10559,2022-01-31,286.510009765625,288.8999938964844,283.20001220703125,287.0,2498700.0,-0.004136261351806669,1.657347731443937,-0.09210330071245827,19.130727362489026,11.620371484290757,9.868422863450178,29.12270686726771,44.509646975068335,25.723668496866765,25.11713643220066,5.699981689453125,-24.985541045916648,-23.821992492675804,-60.686387942775355,13.042402957423747,-42.25419021772558,-5.389794767626029,8.42999267578125,48.569306129482484,23.917165740866423,18.43219772504979,1,4.9799957275390625,27.454986572265625,51.34999084472656,30.864990234375,-44.80000305175781,0,-0.10812889578158491,4.007124394535047,287.70001220703125,-1.1879951101323432,283.1700134277344,-2.8375840827019756,292.75,-0.10812889578158491
10560,2022-02-01,293.0899963378906,294.29998779296875,284.69000244140625,288.7300109863281,2221000.0,0.022965991930433027,1.8348172087538148,-8.898106626806179,25.827279837101642,13.740433841050942,1.3746371064235632,19.939778135733945,37.49793030180501,19.270810804818723,27.54446889644949,9.6099853515625,-26.237026968144505,-14.940505981445312,-49.93756613607252,20.056554173181894,-32.439036058758916,2.5580240958682907,-19.309997558593693,73.67418486835282,47.540891629319944,17.49853007731361,2,-2.4149932861328125,20.875,44.77000427246094,24.285003662109375,-55.53999328613281,1,-0.11214983632294695,1.657347731443937,286.510009765625,4.007124394535047,287.70001220703125,-1.1879951101323432,283.1700134277344,-0.11214983632294695
10561,2022-02-02,294.32000732421875,295.75,290.1700134277344,293.70001220703125,1190100.0,0.004196700677938203,2.2069068331696364,0.14220119270935408,28.456303025481162,16.21657581417708,-1.4974325482279482,16.284047136451818,35.792901134483714,18.12304108455129,29.65745373566746,5.579986572265625,-25.927501964727867,-11.640495300292969,-44.57853567065217,21.297545070066235,-28.10951548547257,4.828524884886633,-20.129608764648367,93.49115795936451,64.09316143736365,16.4690201851796,2,-6.5050048828125,19.644989013671875,43.53999328613281,23.05499267578125,-60.730010986328125,2,-0.12326718495671718,1.8348172087538148,293.0899963378906,1.657347731443937,286.510009765625,4.007124394535047,287.70001220703125,-0.12326718495671718
10562,2022-02-03,287.8299865722656,294.0799865722656,287.3999938964844,291.510009765625,998800.0,-0.02205089898901713,-1.9427225123851393,-5.935568025201811,27.46261502844446,18.93180987318715,3.8571861362668756,19.97691905293766,41.8013558575916,24.635565972352765,32.51827651404552,6.920013427734375,-25.36575740009914,-15.704515075683616,-46.28083190730632,14.871801755939089,-30.992673491494998,-0.41635665987223547,-12.77720395507805,63.9507829418276,30.11029686794793,15.288158415811363,2,-0.9449920654296875,26.135009765625,50.03001403808594,29.545013427734375,-50.199981689453125,3,-0.10193516209793596,2.2069068331696364,294.32000732421875,1.8348172087538148,293.0899963378906,1.657347731443937,286.510009765625,-0.10193516209793596
10563,2022-02-04,281.7300109863281,286.1000061035156,280.6099853515625,286.0199890136719,1459700.0,-0.021192981518643683,1.467418288551482,1.1657475515602842,28.701190065120443,20.61039153009659,9.179199714063998,23.183457864289835,47.41374653018033,30.77405799835975,35.599292578369415,7.220001220703125,-24.505704222986992,-19.212991333007835,-47.79497314386009,9.36899047784442,-33.503982238433935,-4.922000427581736,-5.849339673828069,7.397784353406919,-26.99683828731908,14.29099090542612,2,5.1549835205078125,32.2349853515625,57.454986572265625,40.40498352050781,-39.290008544921875,4,-0.1376495670529323,-1.9427225123851393,287.8299865722656,2.2069068331696364,294.32000732421875,1.8348172087538148,293.0899963378906,-0.1376495670529323
10564,2022-02-07,279.22000122070307,282.67999267578125,279.22000122070307,282.1499938964844,1474900.0,-0.008909273658271544,-1.3617748151233717,0.6829854738429714,28.578215025583035,22.29825095079583,9.68173845941834,23.429316050998523,49.379865846180394,33.299597422058184,37.69528562110506,3.459991455078182,-22.968916113788964,-19.523001098632847,-47.65517072252436,8.609168525258667,-33.5890859105786,-5.45691628668709,-2.544556760703017,0.0,-33.51920114446669,14.066084811945746,2,7.664993286132869,34.30499267578131,60.85499572753912,44.98500061035162,-34.83999633789057,0,-0.1409999102681343,1.467418288551482,281.7300109863281,-1.9427225123851393,287.8299865722656,2.2069068331696364,294.32000732421875,-0.1409999102681343
10565,2022-02-08,279.67001342773443,281.0,277.98001098632807,280.10000610351557,1125900.0,0.001611676115836902,1.7085340486096414,0.14675554629721904,30.242460845593314,24.315532034491365,7.760600221043376,20.59919314688358,48.53214155476968,32.89008390290445,39.38598175334617,3.019989013671932,-20.632928321234147,-16.891490173339776,-43.7431087008643,9.960128354184747,-30.317299437102008,-3.465680909577543,-2.231586746134383,9.510430423485936,-24.500072088076045,13.425809263762261,2,5.094985961914006,32.414993286132756,60.404983520507756,45.41998291015619,-32.15000915527352,1,-0.1357314152082878,-1.3617748151233717,279.22000122070307,1.467418288551482,281.7300109863281,-1.9427225123851393,287.8299865722656,-0.1357314152082878
10566,2022-02-09,286.6199951171875,288.5,282.9599914550781,283.0,1086400.0,0.02485065025124311,-1.9945893337292357,-8.418736692692077,41.076611214354834,27.67844764014399,-0.16803743705634133,11.24222449433779,40.903034485910666,26.089765233523224,40.93914748215213,8.829986572265568,-19.70461354228769,-8.047508239746094,-31.76214509131222,15.667128611820033,-19.904826665529185,3.809810186036998,-8.639984130859432,53.66457908424397,15.115475550745302,11.857318425783074,2,-1.8549957275390625,21.555007934570312,54.340003967285156,39.1300048828125,-35.089996337890625,2,-0.17120226397801352,1.7085340486096414,279.67001342773443,-1.3617748151233717,279.22000122070307,1.467418288551482,281.7300109863281,-0.17120226397801352
10567,2022-02-10,279.92999267578125,285.4200134277344,278.510009765625,283.17999267578125,1215200.0,-0.023341017917019258,-1.2693078634568742,-0.897791266228292,39.865059936388974,29.926718037839656,6.720799147107414,15.442902981672091,46.92017459649935,32.9235033681839,42.8708021340267,8.1099853515625,-18.592624066034887,-12.654510498046875,-33.56494507415937,8.255924078065618,-23.10972778610312,-2.1992932099906284,15.82000732421875,18.535966976001184,-23.808437446215144,10.455217288056259,2,6.9350128173828125,28.245010375976562,61.147499084472656,47.43000793457031,-34.1099853515625,3,-0.16554137659540558,-1.9945893337292357,286.6199951171875,1.7085340486096414,279.67001342773443,-1.3617748151233717,279.22000122070307,-0.16554137659540558
10568,2022-02-11,273.10000610351557,279.92999267578125,272.20001220703125,278.94000244140625,1265100.0,-0.024398909552276082,-1.0235592996920275,1.7969219501202098,30.416026768962524,31.18064019411449,12.585477917796652,19.799810635968868,52.99340912235374,39.88148256630012,44.766269464548714,7.72998046875,-17.424471208180762,-17.269996643066463,-36.42681093700719,1.8868176508742636,-26.848403790036798,-7.691589496096128,22.30519409179692,5.521439082749156,-33.63987931548445,9.578407146970356,2,10.875000000000057,31.73500061035162,69.32498931884771,54.98498535156256,-22.930007934570256,4,-0.1298791667081053,-1.2693078634568742,279.92999267578125,-1.9945893337292357,286.6199951171875,1.7085340486096414,279.67001342773443,-0.1298791667081053
10569,2022-02-14,270.48001098632807,274.64999389648443,269.17999267578125,273.54000854492193,1074700.0,-0.009593537380568229,1.0719826141236894,0.5239725132600149,31.204547439026342,31.77811437210612,14.18410130122004,20.478493134223697,54.52949032175712,42.58950804158064,45.73902272981239,5.470001220703182,-15.161180971957094,-17.99099273681645,-37.12713611397828,1.1451506403453777,-27.559064425397366,-8.422921048235537,23.99698168945315,6.728870692078723,-31.17064338168887,9.568071688580918,2,11.984985351562557,30.699981689453182,71.94498443603521,57.60498046875006,-22.84001159667963,0,-0.10366758135904963,-1.0235592996920275,273.10000610351557,-1.2693078634568742,279.92999267578125,-1.9945893337292357,286.6199951171875,-0.10366758135904963
10570,2022-02-15,271.57000732421875,275.04998779296875,270.239990234375,274.739990234375,1166900.0,0.00402985911571041,1.538272002576697,1.0359429540240963,33.14767330050415,32.29937773599757,10.862812653141646,17.559807196175427,52.25788906687285,41.55868812685355,46.310988090499116,4.80999755859375,-14.10087731882436,-15.168496704101585,-33.80630538586456,3.469311977661391,-24.487401044983073,-5.849592363220097,21.389165351562497,12.370671544422645,-24.87109111777946,9.31890434088149,2,10.059982299804688,26.024993896484375,66.84999084472656,56.514984130859375,-21.6400146484375,1,-0.10012152192103074,1.0719826141236894,270.48001098632807,-1.0235592996920275,273.10000610351557,-1.2693078634568742,279.92999267578125,-0.10012152192103074
10571,2022-02-16,272.6300048828125,273.04998779296875,266.8800048828125,271.8599853515625,924000.0,0.0039032202747200095,6.664644779740693,-0.24290967903421454,40.29822068735373,33.72555614254304,7.154948713209592,14.804733213928898,50.04518352743378,40.603751305532455,47.31593948762915,6.16998291015625,-12.850480374538108,-12.550498962402344,-30.378603532218847,5.277605607414159,-21.464551247310567,-3.6364466774941206,18.902416992968767,31.014009438387934,-8.637984755612916,8.914052284908248,2,5.05999755859375,23.81500244140625,62.97999572753906,59.46998596191406,-27.419998168945312,2,-0.09210285060569501,1.538272002576697,271.57000732421875,1.0719826141236894,270.48001098632807,-1.0235592996920275,273.10000610351557,-0.09210285060569501
10572,2022-02-17,267.22000122070307,273.0599975585937,266.45999145507807,271.25,946100.0,-0.01984375734591237,-1.3783727311217298,-5.2336318960051464,31.449259257416458,34.03089716390926,10.430898614058265,18.7801906132176,54.195216394073384,46.155325787026015,47.925567765406335,6.600006103515625,-12.605446666196713,-16.43850250244145,-34.96449156496237,2.087486560079469,-25.701497033701912,-7.175507971180991,22.340227295640716,5.642239768002967,-30.972873834695527,9.262994531260466,2,10.259994506835994,29.014999389648494,68.3899993896485,64.8799896240235,-16.63999938964838,3,-0.05871567386322807,6.664644779740693,272.6300048828125,1.538272002576697,271.57000732421875,1.0719826141236894,270.48001098632807,-0.05871567386322807
10573,2022-02-18,268.07000732421875,271.489990234375,266.3599853515625,267.69000244140625,1317400.0,0.0031809224595191754,-2.3749598458079024,-0.09429404414827022,33.19357695482785,34.543715156047575,8.31372612786106,16.842043208795815,52.05463131388558,45.580847864201814,48.324935707993,5.1300048828125,-12.807974664566814,-14.34949645996096,-33.58801797571664,4.889025055794718,-23.9687572178388,-4.730235702083121,19.180197485998463,19.678037885332603,-14.787761954748557,9.619260757877843,2,9.3599853515625,27.3599853515625,67.31999206542969,64.02998352050781,-8.720001220703182,4,-0.08300070650234892,-1.3783727311217298,267.22000122070307,6.664644779740693,272.6300048828125,1.538272002576697,271.57000732421875,-0.08300070650234892
10574,2022-02-22,261.57998657226557,266.72000122070307,259.1300048828125,265.8599853515625,2088600.0,-0.024210171129304237,1.529985911123121,-11.26300995823979,21.234253670800456,33.542803247737254,13.45310505038259,21.52638464931391,57.09885716519631,52.26930135277206,48.45024505800444,8.94000244140625,-12.659727151276343,-18.99251708984383,-38.80694584113479,0.8219116614471318,-28.89973146548931,-9.085302714198349,23.163391902913077,15.38934874038142,-13.53370140525447,9.907214375645486,2,12.235015869140682,24.710021972656307,72.87502288818365,70.520004272461,-8.569992065429602,1,-0.043619500684422885,-2.3749598458079024,268.07000732421875,-1.3783727311217298,267.22000122070307,6.664644779740693,272.6300048828125,-0.043619500684422885
10575,2022-02-23,259.39999389648443,264.10000610351557,259.14999389648443,262.89999389648443,2101400.0,-0.008333942914928949,-1.4750061035155682,0.817757242579153,18.66474097028609,31.052595442840726,13.919168358138336,22.093596387192918,57.694417978521585,54.677461609220074,48.582326280998856,4.950012207031136,-12.369118059574703,-19.429508972167923,-40.280213103339236,1.421195159003389,-29.85486103775355,-9.004156906582296,21.757512275762963,1.9381848932436059,-18.040105078126597,10.425352065585644,2,12.875015258789006,24.765014648437443,66.78000640869135,69.67500305175776,-9.779998779296932,2,-0.04533536925035131,1.529985911123121,261.57998657226557,-2.3749598458079024,268.07000732421875,-1.3783727311217298,267.22000122070307,-0.04533536925035131
10576,2022-02-24,258.94000244140625,259.57998657226557,251.42999267578125,253.5200042724609,2010200.0,-0.0017732901538222157,1.432846188358193,-1.5485709054129546,20.929764082835604,28.9486736813348,11.21971134517679,20.9656759624321,56.54679404578542,55.28047669870398,49.02513689660768,8.149993896484318,-11.947505541490727,-18.199000549316395,-39.76763049020269,3.36962939156993,-28.98331551975957,-7.414685578873218,19.133653550320275,34.720333196006706,19.465519492082073,10.78431497044316,2,6.739990234375,21.375,64.12999725341797,67.02499389648438,-3.7299957275390625,3,-0.03479574295463994,-1.4750061035155682,259.39999389648443,1.529985911123121,261.57998657226557,-2.3749598458079024,268.07000732421875,-0.03479574295463994
10577,2022-02-25,267.26998901367193,267.3900146484375,259.16000366210943,259.54998779296875,1423800.0,0.032169562422672104,1.0678283205857966,1.4243549499584778,36.07470461067168,29.577415663746926,1.011409167726697,11.998597762526686,46.77729226022882,47.13941244339452,48.42130437488116,8.45001220703125,-11.588659747888755,-9.0740127563476,-30.877495575297985,12.729470062602786,-19.975754165822764,1.827728653127565,6.5406808475033245,78.96310202243664,60.12375866141721,10.901741409475187,2,-4.029998779296932,12.230010986328068,54.52500915527338,58.69500732421869,-8.22998046875,4,-0.0825381943599971,1.432846188358193,258.94000244140625,-1.4750061035155682,259.39999389648443,1.529985911123121,261.57998657226557,-0.0825381943599971
10578,2022-02-28,263.1300048828125,266.79998779296875,260.82998657226557,264.73001098632807,2315000.0,-0.015489895240904383,1.0801543966356193,-0.20725464384963277,34.97664876262678,29.99653803303587,4.0101299570766855,14.971052594329649,49.307129144993496,51.34956200727095,47.520808425667795,6.440002441406364,-12.771328893663508,-11.985496520996094,-33.863521194247994,9.892528152255835,-22.924508857622072,-1.0464841843701151,7.0997566286997085,73.30824623597934,49.9342397969467,10.939012336625963,2,0.1099853515625,13.509994506835938,57.077491760253906,62.31999206542969,-5.160003662109432,0,-0.047695066388749874,1.0678283205857966,267.26998901367193,1.432846188358193,258.94000244140625,-1.4750061035155682,259.39999389648443,-0.047695066388749874
10579,2022-03-01,255.52999877929688,263.45999145507807,253.9499969482422,261.51998901367193,2311200.0,-0.028883084264374803,-1.0786887104897034,3.743729615289417,30.115293190200617,29.659606909668806,10.355447146496601,21.2190222033214,55.09133701745168,58.93601517304535,46.880397660460424,9.50999450683588,-13.68103143460064,-18.0365020751953,-40.883115853207414,4.8101117028167835,-29.45980896420133,-6.613195186189273,11.860015869140625,25.68922593302204,0.5383724735648592,11.423306889006044,3,6.714996337890625,20.17999267578125,60.89000701904297,67.92500305175781,7.100006103515625,1,0.01494934975332618,1.0801543966356193,263.1300048828125,1.0678283205857966,267.26998901367193,1.432846188358193,258.94000244140625,0.01494934975332618
10580,2022-03-02,260.22000122070307,261.17999267578125,255.5800018310547,256.04998779296875,1449300.0,0.018354018955938578,-1.191783521655001,-0.696163643774184,27.412725376652645,28.227885208479794,4.342828351965579,14.693567007479885,48.854374842181244,54.26135048966188,47.02708190082945,5.649993896484375,-13.288493097624837,-11.702999877929756,-33.33283897975781,9.92683922389827,-22.517919428843754,-0.8880803270157571,6.579986572265682,55.07516568574551,32.14597131975839,10.814919550914013,3,2.024993896484432,15.489990234375057,52.26999664306646,59.30499267578131,3.6099853515625,2,-0.027707350242274442,-1.0786887104897034,255.52999877929688,1.0801543966356193,263.1300048828125,1.0678283205857966,267.26998901367193,-0.027707350242274442
10581,2022-03-03,258.04000854492193,263.92999267578125,256.22000122070307,262.82000732421875,997900.0,-0.008377498522614268,1.202864305177128,-1.1462789897762804,29.705173845064877,28.034097940440727,4.733346977093333,14.77364495683787,49.583311245382276,56.50419671947935,47.235305265494,7.709991455078182,-12.893922376113665,-12.068992614746037,-31.791205001415506,7.653219771923432,-21.9300988080808,-2.207886421411274,6.300780029296845,30.43159382610268,6.659725319167993,9.86110619333474,3,3.419982910156193,17.669982910156193,54.4499893188476,61.48498535156244,5.720001220703068,3,-0.03263065086385086,-1.191783521655001,260.22000122070307,-1.0786887104897034,255.52999877929688,1.0801543966356193,263.1300048828125,-0.03263065086385086
10582,2022-03-04,258.489990234375,258.75,253.5200042724609,255.4600067138672,1643700.0,0.0017438446541313546,1.94647393328263,-0.6338879276771596,34.63719348418644,28.19449977703613,3.2573267095327765,12.662073035639082,47.696270371782475,56.14746716779018,47.35397353962287,5.229995727539091,-12.778808949532731,-10.152011108398426,-28.651019408426862,8.34699719163001,-19.401515258412644,-0.9025069583842082,5.44000244140625,37.42463952789629,10.875596643514587,9.249504150014225,3,0.920013427734375,15.100006103515625,53.62250518798828,61.035003662109375,2.610015869140568,4,-0.012689015607659782,1.202864305177128,258.04000854492193,-1.191783521655001,260.22000122070307,-1.0786887104897034,255.52999877929688,-0.012689015607659782
10583,2022-03-07,242.9499969482422,258.5,242.8999938964844,257.45001220703125,2197700.0,-0.06011835611909988,-1.1369840106936826,-4.78550961107502,27.236617890823567,28.861429134816476,16.60557437868914,26.506819489542636,61.4526325863236,71.63429265234663,47.32054450253028,15.600006103515597,-13.885250906278316,-23.753003692626976,-44.47218794978903,-3.0338194354649204,-34.112595821208004,-13.393411564045948,20.979995727539062,0.23777011250713903,-27.62793323963266,10.359592128581031,3,12.19500732421875,26.375,63.855003356933594,74.02999877929688,14.000015258789062,0,0.06622766741630182,1.94647393328263,258.489990234375,1.202864305177128,258.04000854492193,-1.191783521655001,260.22000122070307,0.06622766741630182
10584,2022-03-08,239.8500061035156,248.0800018310547,236.1999969482422,242.4499969482422,2049100.0,-0.012759789601425764,-1.3999987669676808,0.17930952473657766,24.615855770137188,29.522664112577708,18.21445704145495,27.938500354882052,62.70715636124467,74.69320628261337,47.325981381058604,11.8800048828125,-14.179371158238553,-24.88449478149417,-47.94510151415139,-1.8238880488369489,-36.41479814782278,-13.354191415165559,20.294586791992202,13.162674784145501,-15.974712644311932,11.530303366328608,3,11.944999694824247,26.124992370605497,62.87749481201175,74.11499023437503,18.549987792968835,1,0.07554719473038984,-1.1369840106936826,242.9499969482422,1.94647393328263,258.489990234375,1.202864305177128,258.04000854492193,0.07554719473038984
10585,2022-03-09,241.7100067138672,244.5399932861328,238.00999450683597,241.97999572753903,1887100.0,0.007754849126619723,1.4230122467005144,0.10384229399093826,25.568883428600387,30.038121817662685,15.177297826840345,24.336565615733775,58.75410717414809,72.76612216702256,47.26591503784211,6.529998779296847,-14.7358146262344,-21.126493835449196,-45.23597967383614,2.982992002937749,-33.18123675464267,-9.071750916255723,16.789993286132812,19.87021498222926,-8.656780974087987,12.05474291919347,3,10.084999084472656,24.264991760253906,61.017494201660156,72.25498962402344,11.189987182617216,2,0.0865499879519267,-1.3999987669676808,239.8500061035156,-1.1369840106936826,242.9499969482422,1.94647393328263,258.489990234375,0.0865499879519267
10586,2022-03-10,237.5500030517578,239.44000244140625,235.8500061035156,238.3800048828125,1672300.0,-0.017210721718418198,1.4338983401524004,3.074205945518578,26.084136185349095,28.92805865929351,17.862476777898365,25.963015577066926,60.63769025406191,76.76758783597006,48.393208250496585,5.860000610351591,-14.189842980056909,-22.832997894287132,-46.73798017998632,1.0719843914120588,-34.785489037136756,-10.880506751437537,16.48999633789063,7.423569438170019,-23.00685361631773,11.9524911428496,3,13.774993896484375,28.25,64.7699966430664,76.41499328613281,8.6199951171875,3,0.11062927039736481,1.4230122467005144,241.7100067138672,-1.3999987669676808,239.8500061035156,-1.1369840106936826,242.9499969482422,0.11062927039736481
10587,2022-03-11,233.58999633789062,239.1300048828125,233.32000732421875,238.00999450683597,1269900.0,-0.016670202748868768,-1.3427521942305503,5.325287250666456,23.533899647037742,27.656642090894724,18.48662401785839,27.69318638549771,62.13290192969032,80.5290914754654,49.33935833472504,5.80999755859375,-13.417727386177631,-24.476004791259754,-49.366456535266536,0.4144469527470278,-36.921230663263145,-12.030778919256363,16.812004394531243,1.0722362676918378,-29.449350273846196,12.445225872003387,3,15.035003662109375,30.110000610351562,67.30000305175781,80.375,18.660003662109375,4,0.1291579857901668,1.4338983401524004,237.5500030517578,1.4230122467005144,241.7100067138672,-1.3999987669676808,239.8500061035156,0.1291579857901668
10588,2022-03-14,237.6300048828125,239.6699981689453,233.41000366210938,234.8600006103516,1340700.0,0.01729529777926775,-1.2081116502372244,-0.6266980588188483,30.898066617856685,27.743616916189843,11.677008509900048,21.986884023313678,55.6564627856161,76.29720773499048,49.93164939029146,6.2599945068359375,-12.938766305262703,-18.662496185302757,-44.09141416538671,6.766421794781195,-31.376955175344733,-5.948037195260781,9.355597167968739,29.20053633216205,-3.1015347159464675,12.714458990041974,3,10.9949951171875,23.279998779296875,62.79499053955078,76.33499145507812,15.459991455078125,0,0.09876699380735743,-1.3427521942305503,233.58999633789062,1.4338983401524004,237.5500030517578,1.4230122467005144,241.7100067138672,0.09876699380735743
10589,2022-03-15,242.44000244140625,244.47999572753903,239.2700042724609,239.72999572753903,1757500.0,0.020241541302689514,-1.8705269131339006,0.9783402649626997,37.01775459212369,28.81084238457552,5.380771648168661,15.7774064021512,48.357664450486254,71.26387509425706,50.09003663380093,6.849990844726534,-13.97405273425423,-12.450498199462885,-37.676992448015994,12.775996049090196,-25.063745323739454,0.16274892481365555,-9.1199951171875,81.28348064021715,43.27587131547893,12.613247124276546,3,6.18499755859375,18.470001220703125,57.98499298095703,71.52499389648438,9.169998168945341,1,0.05984989943700336,-1.2081116502372244,237.6300048828125,-1.3427521942305503,233.58999633789062,1.4338983401524004,237.5500030517578,0.05984989943700336
10590,2022-03-16,244.3800048828125,249.6000061035156,239.66000366210938,244.97999572753903,1651100.0,0.008001989860873415,1.0203233184725782,-0.22139828719108193,39.101791264200614,29.854910986701714,1.0701070727688489,12.328017341678787,44.32047331641394,69.03131231711853,50.02659863441774,9.940002441406222,-14.705703375693503,-9.150995635986334,-33.50836055951561,15.206369287542913,-21.329678097750957,3.0276868257782894,-10.970001220703125,67.93610803373443,28.293542003135364,12.178682461764629,3,1.654998779296875,16.529998779296875,55.824989318847656,69.58499145507812,0.5399932861328125,2,0.05736962408358637,-1.8705269131339006,242.44000244140625,-1.2081116502372244,237.6300048828125,-1.3427521942305503,233.58999633789062,0.05736962408358637
10591,2022-03-17,247.5200042724609,247.52999877929688,241.4900054931641,242.50999450683597,1409000.0,0.012848839213151386,1.401588370555069,-8.350143689123161,33.971762434333954,29.78097420338477,-4.156149772027362,7.600044016677316,39.18614154855268,65.6165962069646,49.7688852438839,6.039993286132784,-14.383551511617725,-4.7554962158203296,-27.503175450737075,17.992183019096444,-16.129335833278702,6.618343401638043,-13.462400512695297,87.22357501832366,50.383808084006674,11.373839617458382,3,-1.610000610351534,13.389999389648466,50.9049987792969,66.44499206542972,0.5,3,0.021735575028923426,1.0203233184725782,244.3800048828125,-1.8705269131339006,242.44000244140625,-1.2081116502372244,237.6300048828125,0.021735575028923426
10592,2022-03-18,251.52999877929688,252.6300048828125,244.8800048828125,248.1300048828125,2068300.0,0.01620068858120205,1.7678541261355525,0.6786401734808323,40.56602977499978,31.262019968293234,-10.345146881318328,2.481555229912658,33.166982288942904,61.30291566515615,49.19419131154573,7.75,-14.236615726653554,0.03899841308594887,-21.593478083611615,21.67147490978354,-10.777239835262833,10.85523666143473,-16.850698925781273,94.2767636126332,59.48679197058992,10.81623824834879,3,-8.55499267578125,7.8400115966796875,44.94000244140625,62.43499755859375,19.839996337890625,4,-0.021309587867706647,1.401588370555069,247.5200042724609,1.0203233184725782,244.3800048828125,-1.8705269131339006,242.44000244140625,-0.021309587867706647
10593,2022-03-21,245.82000732421875,251.8800048828125,244.13999938964844,251.1999969482422,1135900.0,-0.022701035593326258,1.2967356632021245,-1.5823527299817792,41.85266233885949,33.17722069815127,-4.677075796421548,6.787145057076543,36.8499778421903,66.57234184086087,48.604873782812774,7.7400054931640625,-14.431154354154557,-4.558493041992193,-24.84783560312627,15.730849519141884,-14.703164322559246,5.586178238574831,-10.063665168945334,49.0269667104863,12.545250549361782,10.144671280567037,3,-2.845001220703125,10.80499267578125,51.69999694824219,68.14498901367188,33.55999755859375,0,0.02615732033276097,1.7678541261355525,251.52999877929688,1.401588370555069,247.5200042724609,1.0203233184725782,244.3800048828125,0.02615732033276097
10594,2022-03-22,250.1699981689453,252.1499938964844,248.5500030517578,251.4900054931641,1400300.0,0.017695837259451563,1.7272821852566473,0.24535499442684947,41.51897821403788,34.94945345208877,-8.279953722935119,1.621661257052267,30.815086090933846,61.78089241993439,47.560090008299014,6.329986572265653,-15.113540197026566,0.36199722290038494,-19.230877639892867,19.95487208569361,-9.434440208496255,10.158434654296997,-13.401236250019565,81.0331034515213,44.9658052773686,9.796437431396615,3,-7.1949920654296875,4.0149993896484375,44.235008239746094,63.0050048828125,31.13999938964838,1,0.011672055763350953,1.2967356632021245,245.82000732421875,1.7678541261355525,251.52999877929688,1.401588370555069,247.5200042724609,0.011672055763350953
10595,2022-03-23,247.63999938964844,249.75999450683597,246.8000030517578,248.4199981689453,1276500.0,-0.010113118270834054,-1.4065054770559349,0.5909048874092442,41.27515429692645,36.63734435337514,-5.386805444658961,3.3997653614906085,31.593467549293678,63.78573161162035,46.51548280850888,3.3699951171875,-13.925466888651357,-1.5800018310546875,-20.659958628122183,17.499954966012808,-11.119980229588407,7.95997656747906,-9.919562892889473,55.20641143121685,17.665065816808756,9.539978398533746,3,-4.6649932861328125,6.5449981689453125,44.1824951171875,64.02499389648438,27.31999206542963,2,0.016031340778904557,1.7272821852566473,250.1699981689453,1.2967356632021245,245.82000732421875,1.7678541261355525,251.52999877929688,0.016031340778904557
10596,2022-03-24,249.92999267578125,250.00999450683597,246.6000061035156,248.4600067138672,1369800.0,0.009247267371090606,3.1840614848861373,-1.884600336476388,43.03385297017532,38.804005833723764,-6.410111420545661,0.42177988456253956,27.50366641075385,61.05536584691549,45.00718412627036,3.4099884033203693,-12.109570659684891,1.160491943359375,-17.370729048493956,19.691712935212706,-8.105118552567262,10.42610243928604,-11.314982075859064,68.19775665392406,29.375873612264577,9.265610495926659,3,-6.9099884033203125,3.2600097656249716,39.68250274658203,61.73500061035156,18.850006103515682,3,-0.020045591380203343,-1.4065054770559349,247.63999938964844,1.7272821852566473,250.1699981689453,1.2967356632021245,245.82000732421875,-0.020045591380203343
10597,2022-03-25,245.2100067138672,250.7899932861328,244.4600067138672,249.2899932861328,1143300.0,-0.018885232265969054,-1.2688178511854302,-2.7755275750749973,52.232330448570124,41.174479592691924,0.14696891506469,3.588324585303525,30.425702200412616,65.40716772802023,44.783343792097554,6.329986572265625,-10.503166364090305,-2.4564949035644474,-18.854498693836035,13.94150888670714,-10.655496798700256,5.742506991571361,-5.754096456971581,13.358402721819274,-29.090627182356492,8.199001895135796,3,0.7399978637695312,7.979995727539034,41.85749816894531,65.30499267578125,24.159988403320312,4,0.011459555000431498,3.1840614848861373,249.92999267578125,-1.4065054770559349,247.63999938964844,1.7272821852566473,250.1699981689453,0.011459555000431498
10598,2022-03-28,250.5800018310547,250.6199951171875,244.1100006103516,245.5399932861328,1282100.0,0.021899575752035716,1.5429690293970277,-1.23530027750144,60.14369639117456,43.74402868147534,-3.5681139163421562,-2.9197922957127957,23.418485564019193,59.65336541569013,44.55934263300056,6.509994506835909,-8.423103441159071,3.5410003662109375,-11.246920955837822,18.328921688259697,-3.8529602948134425,10.934961027235317,-10.333645896604054,80.47271919819137,32.901473138727795,7.39396066102438,3,-4.43499755859375,1.8249969482421875,36.277496337890625,59.72499084472656,31.949996948242188,0,0.08296748796478082,-1.2688178511854302,245.2100067138672,3.1840614848861373,249.92999267578125,-1.4065054770559349,247.63999938964844,0.08296748796478082
10599,2022-03-29,259.35000610351557,264.42999267578125,256.32000732421875,259.04998779296875,1904000.0,0.03499881957209716,-1.8159772812766566,0.05952734164490761,64.74917014348624,46.59373744584042,-10.82560901897972,-12.004409922906746,13.367297410284266,50.52318288053135,43.145085224897784,13.849990844726562,-5.347896324187047,12.120004272460875,-3.218125771392465,27.458134316314215,4.450939250534219,19.78906929438753,-18.36063123216323,75.00005631937107,22.93650665381763,7.669065021926663,3,-6.390007019042912,-8.994995117187443,27.079986572265682,50.90498352050787,17.600006103515682,1,0.07723153386509751,1.5429690293970277,250.5800018310547,-1.2688178511854302,245.2100067138672,3.1840614848861373,249.92999267578125,0.07723153386509751
10600,2022-03-30,253.00999450683597,258.1099853515625,252.19000244140625,257.0,1157500.0,-0.024445773847983188,-1.103017343014416,-13.299206591396993,62.47176212234614,49.76040407784178,-3.5008477766839405,-6.569047911233071,18.39825102921199,56.393355215944524,41.81638600450872,7.160003662109318,-3.1772247678025565,6.140493011474632,-8.219873713417229,20.500859736366465,-1.0396903509712843,13.320676373920548,-10.145370211129318,43.799199664186425,-13.33635791723762,7.180183362445921,3,1.2600021362304403,-2.654983520507841,27.042510986328097,53.63000488281247,20.370010375976534,2,0.11185330092164847,-1.8159772812766566,259.35000610351557,1.5429690293970277,250.5800018310547,-1.2688178511854302,245.2100067138672,0.11185330092164847
10601,2022-03-31,249.6199951171875,255.5,249.6199951171875,253.4499969482422,1816700.0,-0.013398677772616052,-2.0704971653725255,0.9598988867600617,63.05162497105279,52.258803544069885,0.244023425351088,-4.049835380867393,20.49114832444451,59.282007177857054,40.970425340678155,5.8800048828125,-1.746520171434554,3.171494293212902,-10.274583478561055,16.61757206498686,-3.5515445926740767,9.89453317909988,-5.030141351074889,27.116125287322557,-35.578045561539994,6.723038885886978,3,4.650001525878906,0.735015869140625,28.600013732910156,57.02000427246094,27.350006103515568,3,0.1015142890536247,-1.103017343014416,253.00999450683597,-1.8159772812766566,259.35000610351557,1.5429690293970277,250.5800018310547,0.1015142890536247
10602,2022-04-01,255.2100067138672,255.3699951171875,249.63999938964844,251.3600006103516,1378300.0,0.022394085834571698,1.7482106526543815,-1.0052230451428794,63.961251967635675,54.7153135028228,-5.329541002611819,-10.433084006457335,13.839866234932288,53.1898023422483,39.90135562665723,5.75,-0.372343946905886,8.925505065917974,-3.9709602923837792,21.821970424219728,2.4772723867670834,15.373737745068865,-9.032941834981074,54.6260356193741,-11.796553881264806,6.448232679150879,4,-0.9400100708007812,-4.8549957275390625,17.787490844726562,47.579986572265625,11.159988403320312,4,0.05317186516375094,-2.0704971653725255,249.6199951171875,-1.103017343014416,253.00999450683597,-1.8159772812766566,259.35000610351557,0.05317186516375094
10603,2022-04-04,259.04000854492193,259.07998657226557,252.32000732421875,253.82000732421875,1587500.0,0.01500725571215078,1.5509561291883167,1.3558423234541335,63.39142572970424,57.14558544900795,-7.919944111735646,-13.698168956605002,9.126282090162704,48.8228869477727,37.97472259368556,6.759979248046818,1.284464140661612,11.951006317138734,-2.0313434586713015,25.9333560929488,4.959831429233702,18.942181205043767,-11.40270944228422,63.605772995339294,-0.8983066512919322,6.991174887905026,4,-4.770011901855526,-8.980010986328182,12.329986572265568,43.74998474121088,5.6300048828125,0,0.0398779579659958,1.7482106526543815,255.2100067138672,-2.0704971653725255,249.6199951171875,-1.103017343014416,253.00999450683597,0.0398779579659958
10604,2022-04-05,257.97000122070307,262.3099975585937,256.75,258.27999877929693,1603300.0,-0.00413066433339504,-3.0436345880681404,-0.059386491590150275,61.119292747092004,59.350489721248564,-6.288447930297934,-11.806372403318278,9.099267507152263,49.33536625133786,35.46620148222646,5.559997558593693,2.1875743036464996,9.974999237060501,-4.375723194757313,24.325721668878288,2.799638021151594,17.15036045296941,-8.989286632213862,65.79987783351675,1.658465208731215,7.175361215908894,4,-3.700004577636662,-9.095001220703068,11.96999359130865,44.819992065429744,16.570007324218864,1,0.09520485886877128,1.5509561291883167,259.04000854492193,1.7482106526543815,255.2100067138672,-2.0704971653725255,249.6199951171875,0.09520485886877128
10605,2022-04-06,262.6300048828125,263.64999389648443,254.3000030517578,255.91000366210938,1671300.0,0.01806413009287322,1.134706163102195,-21.677594014561848,62.062911634712854,61.46482957286385,-9.60899568886316,-15.619566556014462,3.5111062471086143,44.117077557336586,32.928455337924625,9.34999084472662,3.5987657656433214,13.589002990722662,-1.8418628044419165,29.01986878588724,5.8735700931403585,21.304435888304937,-12.413348047339923,92.72994224933892,30.206693883802124,7.715432897582285,4,-8.360008239746094,-13.7550048828125,6.3474884033203125,40.15998840332031,10.699981689453068,2,0.054525404782322706,-3.0436345880681404,257.97000122070307,1.5509561291883167,259.04000854492193,1.7482106526543815,255.2100067138672,0.054525404782322706
10606,2022-04-07,263.82998657226557,264.20999145507807,258.32998657226557,261.260009765625,1559400.0,0.004569095941602264,2.531548704601603,0.38243695532716987,60.28083631052433,62.35910800196987,-9.644090357560401,-15.546865598750855,1.426453828447677,42.273898345421856,30.122478989113354,5.8800048828125,4.841335485679366,13.47498550415034,-2.3075453313542766,29.257516339654984,5.583720086398046,21.36625092190266,-12.476262869568302,97.39186623365333,37.27891549962276,7.891265417752321,4,-9.559989929199162,-14.954986572265568,5.147506713867244,38.960006713867244,7.540008544921932,3,0.036197622698703746,1.134706163102195,262.6300048828125,-3.0436345880681404,257.97000122070307,1.5509561291883167,259.04000854492193,0.036197622698703746
10607,2022-04-08,263.760009765625,266.76998901367193,262.39999389648443,265.0,1131300.0,-0.00026523446993165223,-1.2070559948213515,-0.4824908268319725,66.55593851193751,63.07157934872131,-7.449468687718706,-13.80871646036502,0.901545626519578,41.67058828904112,26.91846582114113,4.3699951171875,6.403846342197454,11.896508026123058,-2.8739227272382095,26.666938779484298,4.511292649442453,19.281723402803692,-11.360184545081012,79.1696673896558,16.925128593210687,7.385215376680624,4,-5.5650177001953125,-13.715011596679659,4.824981689453125,39.02998352050781,5.5,4,0.05008337490894221,2.531548704601603,263.82998657226557,1.134706163102195,262.6300048828125,-3.0436345880681404,257.97000122070307,0.05008337490894221
10608,2022-04-11,261.10000610351557,264.45999145507807,260.73001098632807,262.07998657226557,995900.0,-0.010084939200878495,-3.337260468417317,0.7903130537507383,60.411519475532224,62.589618163393084,-3.5093128575184664,-9.802841742014152,2.7774518216835418,43.54255202784748,23.719425358245118,3.72998046875,7.731632484985823,8.06300430297847,-5.636517388797245,21.762525994754185,1.2132434570906412,14.912765148866328,-7.2631645036588,54.530959958787065,-5.116487796990199,6.849760845887856,4,-2.9050140380858807,-11.055007934570227,5.399993896484432,41.689987182617244,-1.4400024414061363,0,0.020183795061201826,-1.2070559948213515,263.760009765625,2.531548704601603,263.82998657226557,1.134706163102195,262.6300048828125,0.020183795061201826
10609,2022-04-12,256.95001220703125,265.20001220703125,255.83999633789062,262.989990234375,857600.0,-0.015894269626477997,-1.2663449886205775,6.16336571998007,58.60286265305679,62.15974044458316,0.29551695813825063,-4.753786802527202,6.117321773176059,46.95987380244924,21.425022665118732,9.360015869140625,8.753771254133142,3.1875099182128963,-9.659390057024211,16.034409893449975,-3.235940069405615,9.610959905831436,-1.8198558657929595,21.251099747562716,-37.34878992913019,6.42344998761854,4,1.2449798583984375,-6.905014038085909,5.2849884033203125,41.574981689453125,2.41998291015625,1,0.030044759112457076,-3.337260468417317,261.10000610351557,-1.2070559948213515,263.760009765625,2.531548704601603,263.82998657226557,0.030044759112457076
10610,2022-04-13,258.39999389648443,259.72000122070307,254.22999572753903,255.7400054931641,1282300.0,0.005643049700596592,1.0716989932084815,-0.440397033114729,57.95007304288051,61.5929013414529,-0.34585923852711176,-5.375158941256416,3.645236963898242,44.81685404612341,19.911659393621143,5.490005493164034,8.972521463513658,3.9364921569824673,-8.26877462132262,16.141758935287555,-2.166141232170048,10.039125546135011,8.3699951171875,33.25359171887841,-23.135354709858177,6.1026333891525395,4,-0.1949996948242756,-8.354995727539091,0.4850082397460369,36.77500152587885,-0.44998168945318184,2,0.06246135847396039,-1.2663449886205775,256.95001220703125,-3.337260468417317,261.10000610351557,-1.2070559948213515,263.760009765625,0.06246135847396039
10611,2022-04-14,252.8999938964844,261.260009765625,252.75,259.83999633789057,1246800.0,-0.021284830224118867,-1.3508345978755691,-2.609034848702077,57.11377529170276,60.832070599682574,6.3344754685967075,0.5782072794409032,7.998496814235779,49.560687337729206,18.230773382036823,8.510009765625,7.9712526414101035,-1.8325073242187102,-13.623545282620427,9.958530634182978,-7.728026303419568,4.063011654982148,13.619195251464845,1.069857446665138,-58.252141072308454,5.89551897920085,4,6.645004272460909,-2.8549957275390625,5.985008239746065,42.27500152587888,6.369995117187528,3,0.0807828911381605,1.0716989932084815,258.39999389648443,-1.2663449886205775,256.95001220703125,-3.337260468417317,261.10000610351557,0.0807828911381605
10612,2022-04-18,246.1699981689453,252.5800018310547,245.3800048828125,249.75999450683597,1389300.0,-0.026611292566079636,-1.7853078330677055,0.5172903566246092,46.02056867036705,58.901975370867326,13.01607135519589,7.258187111120776,13.689130732959939,55.526664888128835,17.558589522507567,7.519989013671903,7.3760929247907825,-8.294503021240246,-20.62341378497149,4.034407742491027,-14.458958403105896,-2.1300476393746237,19.79842341308597,3.9858375085840283,-50.48537636295339,6.164455381865633,4,9.904998779296875,3.8750000000000284,12.392501831054688,48.83000183105469,11.47999572753912,0,0.10236827044596852,-1.3508345978755691,252.8999938964844,1.0716989932084815,258.39999389648443,-1.2663449886205775,256.95001220703125,0.10236827044596852
10613,2022-04-19,252.25,253.8500061035156,246.6499938964844,246.6499938964844,1275500.0,0.024698386790749316,-1.5714301284461722,-1.5598918707549292,43.266303064263006,56.918309850552994,6.5616444281753274,1.7756414988142524,6.815638388257867,48.74728723252463,16.713705183221993,7.680007934570284,7.153719754218571,-2.5360008239746037,-14.235026370235403,9.163024722286195,-8.385513597104989,3.3135119491557816,12.48311658007816,34.66192017392857,-16.501501201544436,5.849512773130395,4,3.8249969482421875,-2.1600036621093466,3.9124984741210938,41.48500061035156,12.8699951171875,1,0.0674331407953419,-1.7853078330677055,246.1699981689453,-1.3508345978755691,252.8999938964844,1.0716989932084815,258.39999389648443,0.0674331407953419
10614,2022-04-20,253.08999633789062,258.67001342773443,251.0200042724609,255.02999877929688,1705500.0,0.0033300152146307216,-1.5164559376396052,-0.346428629816733,50.08471188748681,55.58739876752789,5.539119965463556,1.2286121362377003,5.256469808861368,47.19723683697691,15.605210148388366,7.650009155273523,6.444784416391968,-1.8420043945312443,-13.370110325758105,9.686101536695645,-7.606057360144689,3.9220485710822004,10.481933540351577,48.55156854153695,-3.397004089690924,5.76405296561344,4,2.9850006103515625,-0.06999969482421875,1.6775054931640625,40.64500427246094,18.880004882812443,2,0.025959174282998765,-1.5714301284461722,252.25,-1.7853078330677055,246.1699981689453,-1.3508345978755691,252.8999938964844,0.025959174282998765
10615,2022-04-21,251.6100006103516,258.42999267578125,251.3300018310547,256.3900146484375,1408400.0,-0.005847705357596045,-1.659166826207342,2.4639216611609105,52.19599162533726,54.68908269139599,5.913394705553998,3.1845539140756216,5.970760383512101,48.02672875633081,14.27453256812804,7.0999908447265625,5.433450336696666,-3.5205001831054403,-14.649752117685665,7.608751751474813,-9.085126150395553,2.044125784184672,10.87041376816481,39.231699067561614,-15.202933062025863,5.564625967290123,4,4.464996337890597,1.6049957275390625,3.1575012207030966,42.12499999999997,24.740005493163977,3,0.030841359596247564,-1.5164559376396052,253.08999633789062,-1.5714301284461722,252.25,-1.7853078330677055,246.1699981689453,0.030841359596247564
10616,2022-04-22,244.9199981689453,251.1499938964844,244.63999938964844,251.1499938964844,1426500.0,-0.026588777970580568,1.0898873102140787,1.303342558808427,38.9140042386674,51.617756661032644,10.771684828814188,9.992285128225973,11.57747911628843,53.84540184018948,13.189590072778184,6.970001220703153,4.461109355889846,-9.960002899169922,-21.785846657883724,1.86584085954388,-15.872924778526794,-4.047081019813021,16.53439163982887,1.9957127522238252,-50.24951059749666,5.912921879356901,4,10.000007629394531,9.209999084472713,8.552505493164062,48.375,23.12001037597662,4,0.053201102954026025,-1.659166826207342,251.6100006103516,-1.5164559376396052,253.08999633789062,-1.5714301284461722,252.25,0.053201102954026025
10617,2022-04-25,248.0200042724609,248.3500061035156,240.6999969482422,245.1300048828125,1738500.0,0.012657219200929548,3.309860607858108,-0.4638846503334581,37.93780967310807,49.12067779409663,5.815746591818737,7.498018198779221,7.623548453382227,49.93178712421005,11.98180529393356,7.650009155273409,3.0254648275633826,-7.000496673584024,-18.40175439540812,4.400761048240099,-12.701125534496072,-1.2998678126719767,12.08923430278324,40.734560998163055,-9.657497993481236,5.70062886091206,4,4.93000030517581,5.714988708496151,5.389999389648466,43.835006713867216,17.24000549316409,0,0.04535918291837637,1.0898873102140787,244.9199981689453,-1.659166826207342,251.6100006103516,-1.5164559376396052,253.08999633789062,0.04535918291837637
10618,2022-04-26,271.3699951171875,275.94000244140625,266.32000732421875,268.77999877929693,5011900.0,0.09414559488143381,-1.561923222275049,0.8961926937312127,59.85874603879548,49.26022039251203,-17.79564698883064,-14.982752363196028,-16.10645952340974,25.90033693163474,10.398252813191398,27.91999816894534,2.1499642319207624,15.309994506835949,1.984728004059889,28.635261009612037,8.64736125544789,21.972627758224007,-30.669998168945312,87.03176330348403,36.99463080218693,6.662633251388044,4,-13.049995422363281,-13.049995422363281,-20.197486877441406,16.57501220703125,-1.8800048828125,1,-0.050558283773334156,3.309860607858108,248.0200042724609,1.0898873102140787,244.9199981689453,-1.659166826207342,251.6100006103516,-0.050558283773334156
10619,2022-04-27,279.3800048828125,283.989990234375,272.45001220703125,272.739990234375,3950200.0,0.029516932268676133,-2.1966827849727792,2.563715844419102,61.7445063174995,49.68182408969192,-24.908790104732503,-22.57252990081986,-24.326781341971497,17.109293767944223,11.133335896215941,12.6199951171875,1.0752386208273492,22.318504333496094,5.420286578981916,39.21672208801027,13.869395456238976,30.767613210753183,-38.68000793457031,89.35092153724304,42.867047246261734,8.44910887725709,4,-17.035011291503906,-17.035011291503906,-29.580001831054688,8.56500244140625,-10.5,2,-0.05104162615934682,-1.561923222275049,271.3699951171875,3.309860607858108,248.0200042724609,1.0898873102140787,244.9199981689453,-0.05104162615934682
10620,2022-04-28,281.3099975585937,284.70001220703125,276.260009765625,283.0,2367100.0,0.006908127432350586,2.3162899454403743,-0.25451787848148666,62.13216527119107,50.23942297630173,-25.97923473673154,-23.477345557195065,-26.484134782053104,14.357971297883921,11.462141636985871,8.44000244140625,0.6618955613675723,22.833496856689408,2.897326222253696,42.76966749112512,12.865411539471552,32.80158217390726,-38.878400878906206,92.29542392542604,50.092630507742435,9.968085317217849,4,-18.609992980956974,-18.609992980956974,-32.729995727539006,4.085006713867244,-6.279998779296761,3,-0.03320179310706939,-2.1966827849727792,279.3800048828125,-1.561923222275049,271.3699951171875,3.309860607858108,248.0200042724609,-0.03320179310706939
10621,2022-04-29,274.95999145507807,285.0,273.89999389648443,280.02999877929693,3099500.0,-0.02257298410517028,-2.0876223461600825,2.9999999999999662,57.15014364540991,51.47604241797316,-18.071333561274002,-15.949323230150583,-20.474136872649524,19.861662432575713,11.436673965972513,11.100006103515568,0.5280577951202758,15.216490936279229,-5.553192326404542,35.986174198963,4.8316493049373435,25.601332567621114,-29.992289843749944,77.33632538762649,38.16509969170194,10.38484163134188,4,-12.109992980956974,-12.109992980956974,-26.37998962402338,8.290008544921932,2.27001953125,4,0.005055334200010586,2.3162899454403743,281.3099975585937,-2.1966827849727792,279.3800048828125,-1.561923222275049,271.3699951171875,0.005055334200010586
10622,2022-05-02,268.77999877929693,278.20001220703125,265.91000366210943,273.79998779296875,2870700.0,-0.022475970569670323,-1.2843926111015131,0.9901344697653367,54.69207959632067,52.74557314375734,-9.327741098419665,-9.170764889313148,-14.538567407022043,25.14059310509532,11.104264842550956,12.290008544921818,0.20936964362954313,8.35799865722663,-12.673067481641226,29.389064796094516,-2.157534412207326,18.873531726660588,-20.60971329687507,15.03402654662129,-21.277472588838208,10.515533069433943,5,-5.930000305175838,-5.930000305175838,-20.674995422363338,10.885009765624943,-0.7000122070313637,0,-0.002753144719606304,-2.0876223461600825,274.95999145507807,2.3162899454403743,281.3099975585937,-2.1966827849727792,279.3800048828125,-0.002753144719606304
10623,2022-05-03,269.3699951171875,271.07998657226557,265.92001342773443,268.489990234375,2007000.0,0.002195090187402826,1.399994322294939,-0.17530016109912355,57.93305310793669,53.617611057140664,-8.083998849891032,-9.43070141033445,-15.398573052878021,23.63663239260626,11.289227596968269,5.159973144531136,0.40332609849303935,8.431495666503906,-12.960945504875895,29.823936837883707,-2.264724919185994,19.127716252193807,-18.253332473359393,18.124631319129918,-19.26193109661527,10.696220585689899,5,-6.519996643066406,-6.519996643066406,-19.799991607666016,10.295013427734375,-7.3800048828125,1,-0.015257769707329394,-1.2843926111015131,268.77999877929693,-2.0876223461600825,274.95999145507807,2.3162899454403743,281.3099975585937,-0.015257769707329394
10624,2022-05-04,282.5299987792969,283.1499938964844,270.20999145507807,270.44000244140625,2059100.0,0.048854749603363334,-1.0621487748000458,13.73855597170204,63.40704939514214,54.86328414267455,-18.582966835413913,-21.772687487690234,-28.472007860705418,9.603564690413009,12.266013806412323,13.779998779296875,2.3149783029657556,20.363499450683605,-3.0368817834992115,43.76388068486639,8.663308833592225,32.063690067774985,-28.702669146975012,87.06127975624295,47.12150904986953,11.700190617091394,5,-19.68000030517578,-19.68000030517578,-33.25499725341797,-2.864990234375,-35.11000061035156,2,-0.04615442112788981,1.399994322294939,269.3699951171875,-1.2843926111015131,268.77999877929693,-2.0876223461600825,274.95999145507807,-0.04615442112788981
10625,2022-05-05,276.95001220703125,282.1600036621094,273.6099853515625,280.1099853515625,2130000.0,-0.019750067590608378,1.3553737767764065,-0.2613708934408643,63.35074081465388,57.57847709556194,-10.091747095636606,-15.878999675233331,-22.79822907152402,14.227821497603657,12.990907503494716,8.920013427734375,4.002427189047864,14.067512512207031,-10.250897382955827,38.38592240736989,1.908307564625602,26.22671745978846,-20.628868945295153,57.831381156470826,12.43885108426619,12.159204947581436,5,-14.100013732910156,-14.100013732910156,-25.29250717163086,1.959991455078125,-39.09001159667966,3,-0.029138858886151975,-1.0621487748000458,282.5299987792969,1.399994322294939,269.3699951171875,-1.2843926111015131,268.77999877929693,-0.029138858886151975
10626,2022-05-06,273.3800048828125,275.76998901367193,268.1400146484375,275.76998901367193,1758600.0,-0.01289043930985645,5.384958181701844,0.7563305197690096,65.65413090817287,60.65806834390247,-2.302243506532932,-12.181391149075296,-19.159150366836826,16.81898163295307,13.622128519985127,8.80999755859375,5.258837687803293,10.020004272460938,-14.747626451576366,34.78763499649827,-2.3638110895577142,22.40381963447959,-14.764553082015311,43.32949798201496,-6.999115827536222,12.38381536201866,5,2.0749969482421875,-10.530006408691406,-21.067501068115234,0.0050048828125,-43.900009155273466,4,0.006035532471336813,1.3553737767764065,276.95001220703125,-1.0621487748000458,282.5299987792969,1.399994322294939,269.3699951171875,0.006035532471336813
10627,2022-05-09,276.97000122070307,280.83999633789057,269.51998901367193,269.989990234375,2280300.0,0.013131890678798719,-1.8585828616346265,-2.9205260805719555,64.64108399963274,61.18943922843994,-1.512923661569289,-15.52706587501774,-22.90547660079261,12.312809715704418,14.791644301859751,11.320007324218636,6.765088507674875,12.9495010375976,-12.55660015642269,38.45560223161792,0.19645044058745498,25.702551634607744,-16.243785563969652,64.13232918638548,11.333630032435522,12.753050597010159,5,-1.5149993896483807,-14.120002746581974,-24.657497406005803,-5.709991455078068,-47.97999572753898,0,0.0009387650809800085,5.384958181701844,273.3800048828125,1.3553737767764065,276.95001220703125,-1.0621487748000458,282.5299987792969,0.0009387650809800085
10628,2022-05-10,266.3699951171875,280.0,265.17999267578125,278.67001342773443,2208700.0,-0.03827131478787471,-1.019071377342605,-1.7621775000983957,57.050329057156496,60.667863977290715,9.279035014008741,-4.755836246030583,-12.45473209242067,21.879715059764692,15.632556333731667,14.82000732421875,9.509514754507222,2.085995483398449,-23.401949624392046,27.573940591188943,-10.65797707049677,14.829968037293696,-3.701876712992771,6.622161160652876,-44.78407373968396,12.743972553895242,5,8.720001220703125,-3.5199966430664062,-14.057491302490234,4.8900146484375,-47.41999816894531,1,0.006419609890092159,-1.8585828616346265,276.97000122070307,5.384958181701844,273.3800048828125,1.3553737767764065,276.95001220703125,0.006419609890092159
10629,2022-05-11,264.67001342773443,271.47000122070307,263.77999877929693,265.3599853515625,1376500.0,-0.006382031462309312,-5.226719547302417,0.056095194853200823,56.91738123559692,60.08844352889137,9.692208604714438,-2.5801210965191217,-10.681834987502157,22.484548411944616,15.838408235880744,7.690002441406136,12.296033748731702,1.3732910190356051e-05,-25.253019880646036,25.253047346466445,-12.626503073867923,12.626530539688304,20.329986572265568,4.842298215436127,-46.11680971279432,12.626516806778127,5,9.719985961914006,-1.820014953613338,-12.505016326904354,5.774993896484318,-41.88002014160162,2,-0.010125904172711198,-1.019071377342605,266.3699951171875,-1.8585828616346265,276.97000122070307,5.384958181701844,273.3800048828125,-0.010125904172711198
10630,2022-05-12,274.54000854492193,275.1099853515625,261.0,262.42001342773443,2637500.0,0.0372917014260945,1.1282111474745984,-17.565925074086987,65.17730020683352,60.98034981349398,-1.3847181117581044,-11.783073199915236,-20.51391705437746,11.690383727911865,15.969296242587843,14.1099853515625,12.202111039840474,9.06300811767585,-16.37723644053449,34.50325267588619,-3.6571141614293197,21.78313039678102,10.035591430663999,68.24602340809471,10.635119398404385,12.720122279105166,5,-2.4650115966797443,-11.690010070800838,-22.96751022338873,-6.955001831054744,-54.39001464843753,3,-0.0987834542575935,-5.226719547302417,264.67001342773443,-1.019071377342605,266.3699951171875,-1.8585828616346265,276.97000122070307,-0.0987834542575935
10631,2022-05-13,273.32998657226557,277.91000366210943,270.489990234375,275.66000366210943,1501600.0,-0.004407452229165276,1.1727656988641753,-0.19224571192604198,63.22498991012638,61.9284509594724,-0.48078776557974834,-9.448436909861073,-19.208982475603847,12.035661519441192,16.43481923441226,7.420013427734432,11.243651502265038,6.831486511230423,-18.11834851910612,31.781321541566967,-5.643431003937849,19.306404026398695,10.302589404296953,62.1471212104897,2.3022709247340742,12.474917515168265,5,-1.2549896240233807,-10.479988098144474,-21.757488250732365,-6.674987792968693,-52.12998962402338,4,-0.12976983025803535,1.1282111474745984,274.54000854492193,-5.226719547302417,264.67001342773443,-1.019071377342605,266.3699951171875,-0.12976983025803535
10632,2022-05-16,271.3699951171875,274.70999145507807,265.32000732421875,270.6199951171875,1278700.0,-0.007170788246315785,1.5275890678780844,-0.3218860510805344,50.0,61.047000614146114,2.106781287142212,-5.801153466889787,-17.189403268228176,13.129893258356333,15.862473839354568,9.389984130859318,9.955666215007454,3.611495208740223,-19.492750269392502,26.715740686872977,-7.9406275303261395,15.163617947806586,11.357277820312504,54.5789216694079,-1.7514968418066204,11.552122739066371,5,0.7050018310546875,-8.519996643066406,-19.797496795654297,-4.714996337890625,-46.47999572753906,0,-0.15436488979394658,1.1727656988641753,273.32998657226557,1.1282111474745984,274.54000854492193,-5.226719547302417,264.67001342773443,-0.15436488979394658
10633,2022-05-17,269.260009765625,276.45001220703125,266.66000366210943,275.29998779296875,1603800.0,-0.007775308212137899,1.3477163118491116,-8.053304036458334,42.60233878991489,58.73536610245419,4.6930487297851755,-2.4785580475845563,-14.542142730693541,14.285518853722579,15.520641287649205,9.790008544921818,9.40339348954683,0.6510093688964957,-21.271597067671962,22.573615805464954,-10.310293849387733,11.612312587180725,12.598172254375015,48.8468833636823,-3.170068728788749,10.961303218284222,5,2.3199920654296875,-6.410011291503906,-15.1400146484375,-2.605010986328125,-38.010009765625,1,-0.14955805842655057,1.5275890678780844,271.3699951171875,1.1727656988641753,273.32998657226557,1.1282111474745984,274.54000854492193,-0.14955805842655057
10634,2022-05-18,259.66000366210943,267.98001098632807,258.0599975585937,266.39999389648443,1526900.0,-0.03565329330512845,1.0040381746218139,1.1158964823815924,35.7696854887207,55.670804399572724,11.966153644615872,8.051708891391058,-4.405399640161363,22.871081557232912,15.590880463299328,11.200012207031307,9.273520826781578,-9.277497100830033,-30.403385446579875,11.84839124491981,-19.840441273704982,1.2854470720449171,21.3638510770906,8.06048167024167,-37.25618554155549,10.562944172874923,5,9.789993286132699,3.189994812011662,-5.540008544921932,4.874999999999943,-32.50000000000006,2,-0.1567819692664042,1.3477163118491116,269.260009765625,1.5275890678780844,271.3699951171875,1.1727656988641753,273.32998657226557,-0.1567819692664042
10635,2022-05-19,259.3699951171875,263.32000732421875,255.16000366210938,257.739990234375,1690300.0,-0.0011168779975037069,-1.4035434663406654,-0.24184083746875792,38.86587561849223,52.69433158960821,10.616641586781668,9.436709890678117,-3.6309202318183225,22.020177303389232,15.708853834400715,8.160003662109375,8.78015918200947,-9.95550537109375,-29.9987429990054,10.087732256817873,-19.977124185049547,0.06611344286204712,20.276028191176124,18.505456945398304,-21.820707946579507,10.021618813955817,5,8.6300048828125,3.4800033569335938,-5.25,5.165008544921875,-36.05999755859378,3,-0.14103405374444822,1.0040381746218139,259.66000366210943,1.3477163118491116,269.260009765625,1.5275890678780844,271.3699951171875,-0.14103405374444822
10636,2022-05-20,257.95001220703125,262.3099975585937,250.17999267578125,260.510009765625,2576100.0,-0.0054747385468186804,2.9383304433986175,-1.570545944731521,41.701155833350036,50.145450682243464,10.747968050568545,12.525088140249295,-1.5988681741798132,22.233901040044543,15.209565605391278,12.130004882812443,6.425626681565916,-12.026988983154297,-29.399127331540853,5.345149365232231,-20.713058157347575,-3.3409198089610186,19.737129529632057,29.577517146521444,-13.371758415710147,8.686069174193266,5,7.139984130859375,4.899986267089844,-3.8250160217285156,6.584991455078125,-32.540008544921875,4,-0.14654009118715783,-1.4035434663406654,259.3699951171875,1.0040381746218139,259.66000366210943,1.3477163118491116,269.260009765625,-0.14654009118715783
10637,2022-05-23,259.26998901367193,261.79998779296875,257.3699951171875,260.6099853515625,1290300.0,0.005117180632584262,1.381715710805024,0.523436568676515,42.3461550736322,48.511653572962985,7.435084611365255,12.744566572236067,-2.151155663612542,19.65583185548593,14.273833130280577,4.42999267578125,4.34445999492533,-11.26951141357415,-26.20594123111266,3.666918403964388,-18.737726322343406,-3.8012965048048954,15.66643781690317,34.60216817531294,-11.012731152354448,7.468214908769264,5,4.775009155273381,3.580009460449162,-4.474990844726619,5.265014648437443,-35.35998535156256,0,-0.14683532101134245,2.9383304433986175,257.95001220703125,-1.4035434663406654,259.3699951171875,1.0040381746218139,259.66000366210943,-0.14683532101134245
10638,2022-05-24,257.64999389648443,260.01998901367193,254.1999969482422,259.3900146484375,1450700.0,-0.006248294001748422,2.8800341800350884,1.2985264979844806,27.14912595409581,45.20406965279619,8.591562204477157,14.001875020004206,0.10329089997139818,20.011509148599373,14.182663957161385,5.819992065429744,2.1419708070843626,-12.203506469726506,-28.20184967374496,3.7948367342919767,-20.20267807173576,-4.20433486771725,14.810789518611273,41.96625582276551,1.5281965262958366,7.999171602009237,5,6.395004272460881,5.200004577636662,-4.589996337890682,6.885009765624943,-22.419998168945398,1,-0.12714921514804267,1.381715710805024,259.26998901367193,2.9383304433986175,257.95001220703125,-1.4035434663406654,259.3699951171875,-0.12714921514804267
10639,2022-05-25,265.1199951171875,265.45999145507807,255.75999450683597,257.20999145507807,1420800.0,0.02899282514132051,1.2584402988521366,-4.545924899591531,39.499355300083415,42.35096466315729,1.332198338757678,5.701070152566103,-6.787440114852075,11.279051032174493,13.257246839918057,9.699996948242102,-0.15368793024151728,-4.020504760742199,-19.493622840420016,11.45261331893559,-11.75706380058108,3.7160542790966815,5.112709223976765,97.77489289887093,57.07756094756875,7.7365590398388955,5,-1.0749969482421875,-2.2699966430664062,-12.037498474121094,-1.4199981689453125,-22.889999389648466,2,-0.1277534540622498,2.8800341800350884,257.64999389648443,1.381715710805024,259.26998901367193,2.9383304433986175,257.95001220703125,-0.1277534540622498
10640,2022-05-26,271.97000122070307,274.26998901367193,266.39999389648443,270.26998901367193,1363900.0,0.02583738016624415,1.4984159893042497,0.2149192692760118,48.81730856361463,40.75011118021154,-6.616496465468174,-1.986385354156596,-13.029176691934595,3.401815528286704,12.284652962823008,9.149993896484432,-0.8741981663437173,3.296501159667912,-11.16055100568559,17.753553325021414,-3.9320249230088393,10.525027242344663,-21.790008544921818,90.45251912574491,48.019049141545594,7.228526082676755,5,-8.654998779296818,-9.120002746581974,-17.42250442504877,-11.059997558593693,-29.229995727538977,3,-0.1647608094917442,1.2584402988521366,265.1199951171875,2.8800341800350884,257.64999389648443,1.381715710805024,259.26998901367193,-0.1647608094917442
10641,2022-05-27,276.35000610351557,276.3800048828125,272.510009765625,274.10000610351557,1180100.0,0.01610473531328238,2.3506486643589652,1.3235199080889837,49.48675869776767,40.693084368852396,-11.75972097642449,-6.59504585766831,-16.83870186151404,-1.9360896677359278,11.603753272686337,4.410003662109432,-1.3480918131197086,7.6070053100585255,-6.989983284691846,22.203993904808897,0.30851101268336834,14.905499607433683,-25.688213500976502,99.86474856372718,57.69022826434575,7.298494297375186,5,-13.035003662109318,-13.500007629394474,-21.705009460449162,-15.440002441406193,-36.86000061035148,4,-0.1919305495692808,1.4984159893042497,271.97000122070307,1.2584402988521366,265.1199951171875,2.8800341800350884,257.64999389648443,-0.1919305495692808
10642,2022-05-31,268.04000854492193,272.70999145507807,265.0,272.70999145507807,4118300.0,-0.030070553193622396,2.301935618783792,-2.075547960069394,51.436942631004904,41.674707017862396,-4.438513976366437,1.746199557813668,-8.172299318000853,5.347901172409422,11.535111724199373,11.350006103515568,-3.8540888741022172,-0.6659927368163494,-15.266337441764733,13.934351968132006,-7.966165089290541,6.6341796156578425,-16.34948745117194,62.39858722100977,15.077269231608938,7.30017235247418,5,-4.760009765625057,-5.190010070800838,-13.515007019042997,-7.130004882812557,-29.75001525878912,1,-0.15904343950081623,2.3506486643589652,276.35000610351557,1.4984159893042497,271.97000122070307,1.2584402988521366,265.1199951171875,-0.15904343950081623
10643,2022-06-01,265.260009765625,270.1199951171875,263.42999267578125,270.1199951171875,1202100.0,-0.010371581445577482,1.7530957225027002,1.040685896514343,50.49839214204211,43.31122997934255,-2.5541846737998526,4.42960942597972,-4.8767728297613075,7.1198599345011075,11.51544544061072,6.69000244140625,-6.221433848346408,-3.2404922485351335,-17.916983883490502,11.435999386420235,-10.578738066012818,4.097753568942551,-12.58190932031252,46.071825792372465,-6.349221369907141,7.338245817477688,6,-1.980010986328125,2.329986572265625,-11.917510986328125,-4.350006103515625,-23.300003051757812,2,-0.15588480954988704,2.301935618783792,268.04000854492193,2.3506486643589652,276.35000610351557,1.4984159893042497,271.97000122070307,-0.15588480954988704
10644,2022-06-02,269.489990234375,269.76998901367193,265.07000732421875,266.54998779296875,2271600.0,0.0159465441944584,1.6857038225445882,-0.6049405972923417,45.284759720184006,44.02443932397497,-5.859312874913883,-0.8720987095280179,-8.671678443999724,2.061303016582656,10.515991083234436,4.699981689453182,-6.880942255032608,1.6414886474609602,-11.487806825594134,14.770784120516055,-4.923159089066587,8.206136383988508,-15.863813611562506,46.7953038322501,-3.4742869646378907,6.564647736527542,6,-6.209991455078125,-1.899993896484375,-11.169990539550781,-10.119979858398438,-22.92999267578128,3,-0.12712900570830143,1.7530957225027002,265.260009765625,2.301935618783792,268.04000854492193,2.3506486643589652,276.35000610351557,-0.12712900570830143
10645,2022-06-03,268.8800048828125,273.42999267578125,266.41000366210943,266.79998779296875,1395800.0,-0.0022634805509176292,-3.9091083699689975,0.7074882185638066,45.79793356206666,44.47963684938792,-4.200159490001283,-0.9462096717261375,-7.543174118966704,1.8294758546586536,9.45126530640036,7.019989013671818,-6.814039857524335,1.4350036621093523,-10.993890100409658,13.863897424628362,-4.779443219150153,7.649450543368857,-14.343675129600001,42.0849966772398,-6.406133002141374,6.214446881259503,6,-3.5900039672851562,-1.290008544921875,-6.535011291503906,-10.225006103515625,-23.160003662109375,4,-0.09911487902154903,1.6857038225445882,269.489990234375,1.7530957225027002,265.260009765625,2.301935618783792,268.04000854492193,-0.09911487902154903
10646,2022-06-06,275.02999877929693,275.8900146484375,268.17999267578125,268.989990234375,1220000.0,0.022872633832198952,-1.0130596048652805,2.903826403356933,53.202667647958975,45.68591602431312,-8.574241039982724,-7.342717039799311,-13.166319460478633,-5.154275661105146,9.025015729325917,7.71002197265625,-5.115740551722979,7.502497863769577,-5.112776472581345,20.1177722001205,1.194860695594116,13.810135031945038,-19.619922020900447,93.09779813367996,43.502267156855325,6.307637168175468,6,-9.739997863769588,-7.440002441406307,-12.329994201660213,-16.019989013671932,-30.589996337890682,0,-0.11740535006890129,-3.9091083699689975,268.8800048828125,1.6857038225445882,269.489990234375,1.7530957225027002,265.260009765625,-0.11740535006890129
10647,2022-06-07,277.23001098632807,278.3099975585937,271.45001220703125,272.1300048828125,1293200.0,0.007999171787789416,-1.1238372834595276,0.844370676893055,56.96313838078055,48.99858407172254,-8.894006809998018,-10.036845491239774,-14.650893767542357,-8.13725253452526,8.256773407795826,6.859985351562443,-3.5900952639350407,9.689509582519463,-2.967204513946342,22.34622367898524,3.361152534286589,16.017866630752337,-20.98113710295496,92.74202810569577,41.27337286428943,6.328357048232889,6,-10.195014953613224,-10.565017700195256,-14.380012512206974,-18.070007324218693,-31.660003662109318,1,-0.1361324676173864,-1.0130596048652805,275.02999877929693,-3.9091083699689975,268.8800048828125,1.6857038225445882,269.489990234375,-0.1361324676173864
10648,2022-06-08,268.07998657226557,275.76998901367193,266.92999267578125,275.01998901367193,1154600.0,-0.03300517278597859,1.0947852561089229,-1.3607831638912036,57.41457169484976,50.98916367114102,2.1133410084249817,-0.7927911079468117,-5.0501222358581686,0.23571318788947337,7.737408820051914,10.300018310546818,-2.350864780756808,0.4539855957030454,-12.192534303459581,13.100505494865672,-5.869274353878268,6.777245545284359,-10.507445268379229,22.733999004259225,-32.811678227923316,6.323259949581315,6,2.790008544921932,-1.4149932861327557,-5.229988098144474,-8.919982910156193,-24.829986572265568,2,-0.11112352573213202,-1.1238372834595276,277.23001098632807,-1.0130596048652805,275.02999877929693,-3.9091083699689975,268.8800048828125,-0.11112352573213202
10649,2022-06-09,261.989990234375,273.85000610351557,261.8699951171875,267.29998779296875,1593100.0,-0.022717086850677304,-3.3171305715322403,0.7651290620465113,52.09331811842273,51.35316473278637,8.6190385447033,5.360990749037228,1.146421653481525,5.647935957633763,7.418506033661801,11.980010986328068,-1.301846765150458,-5.50200958251952,-18.335816417273804,7.3317972522347645,-11.918912999896634,0.9148938348575939,-3.1732015552062194,0.7298971981006362,-57.043188949522566,6.4169034173771395,6,8.100006103515625,4.6750030517578125,0.8600082397460938,-2.829986572265625,-14.509994506835966,3,-0.07645323969281836,1.0947852561089229,268.07998657226557,-1.1238372834595276,277.23001098632807,-1.0130596048652805,275.02999877929693,-0.07645323969281836
10650,2022-06-10,247.4199981689453,258.29998779296875,247.22000122070312,258.1300048828125,1513800.0,-0.055612781436403136,1.0054324185862178,2.016951344268325,43.04765688925674,50.637708976285154,21.613254647813505,18.75671115740647,15.860242262913232,19.48431602792158,7.217827191832496,14.769989013671875,0.5252232014663605,-18.716001129150413,-33.92536399947858,-3.5066382588222496,-26.320682564314495,-11.111319693986331,30.88999938964838,0.6432839234478891,-58.189048381647986,7.60468143516408,6,15.345001220703125,17.270004272460938,15.430000305175781,11.740005493164062,2.1100006103515625,4,-0.0034758734811902725,-3.3171305715322403,261.989990234375,1.0947852561089229,268.07998657226557,-1.1238372834595276,277.23001098632807,-0.0034758734811902725
10651,2022-06-13,237.8600006103516,245.25,236.6300048828125,241.4499969482422,1635600.0,-0.03863874233830478,-1.8495909123008787,0.33520019490205477,37.25140408322132,49.06153802653142,28.093617434260665,26.902439168819086,25.56523232448447,28.28646295252716,7.026042539204481,10.789993286132812,0.7850644431530327,-26.50249938964842,-45.88053942175267,-7.12445935754414,-36.191519405700575,-16.813479373596294,39.82819702148427,2.9510459301347214,-56.51123084362159,9.689020016052138,6,19.610000610351534,20.87499999999997,24.989997863769503,21.300003051757784,18.729995727538977,0,0.03304465059355377,1.0054324185862178,247.4199981689453,-3.3171305715322403,261.989990234375,1.0947852561089229,268.07998657226557,0.03304465059355377
10652,2022-06-14,229.47999572753903,239.1999969482422,226.94000244140625,236.9199981689453,1539000.0,-0.03523082847603365,1.0433324178059895,2.072426192439478,34.4759178356298,47.28126310359672,34.00461748066775,33.711654302279186,33.815632399904445,35.9500727320856,7.606396663768117,12.259994506835938,-0.42063974470516996,-32.78800430297852,-57.34132150888277,-8.234687097074271,-45.064662905930646,-20.511345700026396,46.56587419433592,5.201707934884918,-54.1408276182575,12.276658602952123,6,23.145004272460938,24.410003662109375,39.67250442504886,29.68000793457034,29.530014038085966,1,0.0651908967770296,-1.8495909123008787,237.8600006103516,1.0054324185862178,247.4199981689453,-3.3171305715322403,261.989990234375,0.0651908967770296
10653,2022-06-15,228.9900054931641,233.50999450683597,224.3999938964844,231.72000122070312,1580200.0,-0.0021352198165311975,1.8874884833301233,0.36693478920727635,28.429853010919416,45.40849569145621,32.19421884806562,32.70693087780339,34.044180630345096,35.79034755568867,8.11005830122692,9.110000610351562,-2.222299500627514,-31.264494323730418,-59.70117797337534,-2.827810674085498,-45.48283614855288,-17.046152498907958,44.109512379882716,9.282124294454766,-43.33185343079458,14.218341824822467,6,22.36499023437497,23.209991455078097,40.1624946594238,30.169998168945284,30.02000427246091,2,0.0724049147706125,1.0433324178059895,229.47999572753903,-1.8495909123008787,237.8600006103516,1.0054324185862178,247.4199981689453,0.0724049147706125
10654,2022-06-16,218.9499969482422,223.82000732421875,216.1199951171875,223.2899932861328,1553000.0,-0.04384474563987739,1.8518434794402876,1.5897447362684822,19.50769951168003,42.487358574746594,38.343423787931044,41.67749733019673,43.73518583878024,45.02512903039002,9.69882957472814,12.870010375976591,-4.016067084567112,-39.26900253295901,-73.18501936686249,-5.352985699055495,-56.22701094991078,-22.310994116007265,50.25355900667961,6.709346425940958,-39.41975530775027,16.958008416951753,6,28.26499938964841,28.26499938964841,50.02000045776367,40.21000671386719,35.339996337890625,3,0.11098425846291349,1.8874884833301233,228.9900054931641,1.0433324178059895,229.47999572753903,-1.8495909123008787,237.8600006103516,0.11098425846291349
10655,2022-06-17,222.7899932861328,226.27999877929688,214.22000122070312,218.55999755859372,2627900.0,0.017538234260849883,1.1516485879843574,-0.9746542158593162,19.00461454858784,38.68757489703868,30.483702302968993,36.8455989607574,39.43338273420312,40.462079911606224,11.14550775799026,12.05999755859375,-5.6526062608421626,-33.600006103515625,-71.01908877318215,3.8190765661508976,-52.309547438348886,-14.890464768682364,41.10520658501554,27.61840928961802,-11.229622138150162,18.709541334833265,6,23.475006103515597,23.475006103515597,45.83000564575195,36.37001037597656,9.180007934570312,4,0.11082186447079989,1.8518434794402876,218.9499969482422,1.8874884833301233,228.9900054931641,1.0433324178059895,229.47999572753903,0.11082186447079989
10656,2022-06-21,220.1499938964844,224.16000366210938,217.22999572753903,221.6999969482422,2509400.0,-0.011849721572807836,1.142191741407823,-0.3664313516126264,20.33938669973081,34.61826915469982,27.401908447800565,38.481481921654876,41.53269196344709,42.380445028561525,12.206415846810904,6.930007934570341,-7.550650859148931,-34.350004577636696,-75.10693254197085,6.406923386697429,-54.72846855980376,-13.971540595469634,37.7841821366105,23.738965932823557,-11.628997540551826,20.378463982167066,6,24.845001220703125,26.115005493164006,47.31250381469724,39.01000976562497,22.88999938964841,1,0.13345448874564636,1.1516485879843574,222.7899932861328,1.8518434794402876,218.9499969482422,1.8874884833301233,228.9900054931641,0.13345448874564636
10657,2022-06-22,221.1999969482422,223.5500030517578,215.00999450683597,215.1300048828125,2370500.0,0.004769489352116407,-1.7068117901110826,-3.9161162028332788,22.113910552188585,30.69597347218192,19.632826187183127,36.293943409953215,39.94530792542872,40.7605523173271,13.367406706220017,8.540008544921847,-9.684846668110737,-31.396501922607428,-74.69236332263688,11.899359477422024,-53.04443262262214,-9.748571222592687,31.488478107365694,36.18454202654819,2.0808821676380944,21.647930700014733,6,22.83500671386716,25.06500244140622,46.26250076293945,37.96000671386719,20.740005493164062,2,0.15999095785670003,1.142191741407823,220.1499938964844,1.1516485879843574,222.7899932861328,1.8518434794402876,218.9499969482422,0.15999095785670003
10658,2022-06-23,224.88999938964844,225.32000732421875,220.4900054931641,222.05999755859372,2481900.0,0.01668174725277982,1.6178746138800404,0.4662282587109747,21.5778823424164,27.305369497070107,10.249930691782822,31.64632862759197,35.8354760048814,36.4440006040262,14.213893553107242,4.830001831054659,-13.023978889608486,-26.068499755859364,-71.00699950310684,18.869999991388084,-48.53774962948307,-3.599249882235654,23.182258805770886,88.47429791842745,53.66373295979958,22.469249873623724,6,11.3699951171875,21.37499999999997,42.5724983215332,34.27000427246094,18.199996948242188,3,0.1517186645407902,-1.7068117901110826,221.1999969482422,1.142191741407823,220.1499938964844,1.1516485879843574,222.7899932861328,0.1517186645407902
10659,2022-06-24,231.25,231.66000366210938,226.0,227.0,2744300.0,0.02828049547606648,1.23273983651751,1.5017658127860871,27.65705078723802,25.595302152401352,-1.0382856399825187,23.84111611686123,29.254680879549312,29.507073909068083,15.435994487460968,6.7700042724609375,-17.049719191903705,-18.014999389648438,-63.25818962974887,27.228190850451995,-40.636594509698625,4.606595730401779,12.759987358453373,97.64906189957898,61.12485900376862,22.621595120050216,6,-1.5149993896484375,15.014999389648409,35.96500015258789,27.910003662109375,12.360000610351591,4,0.12004328547297294,1.6178746138800404,224.88999938964844,-1.7068117901110826,221.1999969482422,1.142191741407823,220.1499938964844,0.12004328547297294
10660,2022-06-27,227.16000366210938,231.2100067138672,226.17999267578125,230.3600006103516,1633400.0,-0.017686470650337793,1.053063118330131,-0.7529404584099332,20.864284302639064,23.77451106566999,-0.13901526732911407,25.720644063006944,33.02505988777568,32.88544034142592,16.567281826627624,5.07000732421875,-20.93204391184875,-19.86449584960937,-64.81057274331408,25.081581044095344,-42.33753429646174,2.608542597242973,13.275185359813975,72.97298783421536,41.80368816197826,22.473038446852353,6,-0.45000457763671875,19.104995727539034,38.989994049072266,32.0,12.160003662109375,0,0.11943119029165938,1.23273983651751,231.25,1.6178746138800404,224.88999938964844,-1.7068117901110826,221.1999969482422,0.11943119029165938
10661,2022-06-28,223.30999755859372,231.3699951171875,222.80999755859372,229.08999633789062,1143300.0,-0.016948433005144592,-1.525073480759956,1.8062513411057792,17.82816130903629,21.924760340492938,1.598079566907188,26.76557034926043,36.68143000341709,35.97456456603467,17.64943305917455,8.559997558593778,-24.476979190635404,-21.06250152587893,-64.97016018964942,22.84515713789156,-43.01633085776419,0.8913278060063305,13.979368927183202,49.84984076797922,25.375666868055998,21.953829331885245,6,0.5550003051758097,22.955001831054688,42.115001678466825,35.85000610351565,19.779998779296903,1,0.03878018788584292,1.053063118330131,227.16000366210938,1.23273983651751,231.25,1.6178746138800404,224.88999938964844,0.03878018788584292
10662,2022-06-29,225.41000366210938,226.32000732421875,221.08999633789062,222.32000732421875,1266800.0,0.009403995013544497,1.130349118347204,-0.5346015554464358,22.20196553084284,21.23277284270665,-1.273936741499341,22.45959358851195,34.62515888308485,33.221790520101194,19.480425937216456,5.230010986328125,-26.360447658214355,-16.83099517822265,-60.03431178362035,26.372321427175052,-38.43265348092149,4.770663124476215,9.111038991858692,44.04654409544859,18.552828298667777,21.60165830269886,6,-2.470001220703125,20.854995727539034,38.559993743896484,33.75,11.669998168945312,2,0.0782129867246304,-1.525073480759956,223.30999755859372,1.053063118330131,227.16000366210938,1.23273983651751,231.25,0.0782129867246304
10663,2022-06-30,223.91000366210938,225.6000061035156,218.6100006103516,224.0,1548400.0,-0.006654540506766948,3.249232424610686,-0.02912506296109745,23.614201330576492,21.689050822584036,-0.6373384590683315,21.82173045464333,35.95635883651448,34.151072339165864,21.319295872321348,6.990005493164006,-27.05710971918643,-16.26349487304688,-58.780762095006764,26.253772348913003,-37.52212848402684,4.995138737933075,8.17491401986689,40.61304070763336,11.491703235618992,21.258633610979942,6,-0.970001220703125,22.354995727539034,39.53749465942383,35.25,16.580001831054716,3,0.08052341782149663,1.130349118347204,225.41000366210938,-1.525073480759956,223.30999755859372,1.053063118330131,227.16000366210938,0.08052341782149663
10664,2022-07-01,235.22999572753903,235.4900054931641,224.3800048828125,225.0,2295800.0,0.050555990711840026,1.0669739238310663,-113.6712444896572,41.155128578153715,24.15021904809136,-10.51044246305591,8.225173108124096,24.568545994374603,22.360470949954248,22.815738736258282,11.580001831054716,-26.48590607404705,-3.230503082275419,-43.474377360533,37.01337119598219,-23.352440221404237,16.89143405685337,-21.00999450683591,98.45965823215013,63.020550569722914,20.1219371391288,7,-9.979995727539006,11.035003662109375,28.21750259399417,23.93000793457034,-2.869995117187443,4,0.0334141085453048,3.249232424610686,223.91000366210938,1.130349118347204,225.41000366210938,-1.525073480759956,223.30999755859372,0.0334141085453048
10665,2022-07-05,242.22999572753903,242.66000366210938,230.97000122070312,233.0,2331100.0,0.02975810962521952,1.3171435095779416,0.9022482485199861,53.29313844400377,27.811747019677238,-16.162548074617007,-0.9209666138803527,17.62837949724198,14.918603154043382,24.150261843407232,11.69000244140625,-25.177718820937116,5.101997375488253,-32.58453892840939,42.78853367938589,-13.741270776460567,23.945265527437073,-27.584594421386697,98.21202544696179,56.24007207496005,18.843268151948823,7,-13.394996643066378,4.035003662109375,21.21750259399417,16.975006103515653,1.5100097656250568,1,0.005697085031387994,1.0669739238310663,235.22999572753903,3.249232424610686,223.91000366210938,1.130349118347204,225.41000366210938,0.005697085031387994
10666,2022-07-06,242.7400054931641,247.0399932861328,240.3699951171875,242.83999633789062,1817700.0,0.0021054773340238864,-1.7561909866170653,-0.010833249296984706,61.33721552200552,32.16989201632357,-14.674344104018985,-4.188860810185872,17.40103500059209,13.854233954024807,25.150496417192368,6.6699981689453125,-21.91934389419376,7.226506805419945,-26.14258429058097,40.59559790142086,-9.458038742580527,23.911052353420416,-26.974020092773486,84.87517094356562,36.67187696567828,16.68454554800046,7,-9.915008544921903,3.524993896484318,20.34249496459958,19.394996643066378,1.25,2,-0.014089141021468965,1.3171435095779416,242.22999572753903,1.0669739238310663,235.22999572753903,3.249232424610686,223.91000366210938,-0.014089141021468965
10667,2022-07-07,239.4900054931641,245.75999450683597,239.2100067138672,240.7899932861328,1528300.0,-0.013388810770590176,-6.043053094441193,13.00106821303561,58.5728253118408,36.2804412351485,-9.562685200518217,-4.122583281092886,20.80182517896273,16.632168225647348,25.997396438713956,6.549987792968778,-18.79260665564351,5.863507080078165,-21.255866263121078,32.982880423277436,-7.696179591521457,19.423193751677786,-21.84757961962896,73.44358164608195,19.477746264454552,13.559686671599634,7,-6.665008544921903,6.774993896484318,23.59249496459958,22.839996337890597,12.1199951171875,3,0.015031904305623733,-1.7561909866170653,242.7400054931641,1.3171435095779416,242.22999572753903,1.0669739238310663,235.22999572753903,0.015031904305623733
10668,2022-07-08,238.2899932861328,239.66000366210938,236.16000366210938,238.5,923500.0,-0.005010698482219245,1.766783067059895,0.16154514296446196,68.45418638077997,40.8134563010976,-6.997893848976361,-5.553525720926416,21.38903712198504,17.457399598719604,27.504582485201507,3.5,-15.651856383113369,6.152994537353521,-15.774014057450927,28.08000313215797,-4.810509760048717,17.11649883475576,-18.883713367841807,61.38568191536283,1.3826419410927926,10.963504297402228,7,-5.464996337890625,7.975006103515597,24.775005340576172,24.56000518798828,19.050003051757756,4,-0.0050778106054382155,-6.043053094441193,239.4900054931641,-1.7561909866170653,242.7400054931641,1.3171435095779416,242.22999572753903,-0.0050778106054382155
10669,2022-07-11,241.9600067138672,243.6699981689453,236.00999450683597,236.2400054931641,1214200.0,0.015401458437776405,-1.4789562829927003,-27.23723025503147,68.35152038535202,46.089815865843484,-10.045297529935198,-11.384779062701057,16.878008630138083,13.471975288710127,28.718424625657192,7.660003662109347,-12.527004873483122,10.824507141113287,-6.761375210816055,28.41038949304263,2.0315659651486158,19.617448317077958,-20.895703993505663,68.38836913184379,4.111721505182146,8.792941175964668,7,-9.135009765625,4.304992675781222,23.474990844726562,20.889991760253906,14.309982299804744,0,-0.006075389237534035,1.766783067059895,238.2899932861328,-6.043053094441193,239.4900054931641,-1.7561909866170653,242.7400054931641,-0.006075389237534035
10670,2022-07-12,246.55999755859372,252.17999267578125,243.6100006103516,245.0800018310547,1691000.0,0.019011368478619284,-2.87782607044596,0.25874045658981776,74.36795312719096,52.37201495674955,-12.967692866095376,-16.91999965704352,11.410896156452083,8.562716036857466,28.782075166759462,10.219985961914062,-9.320824126873163,15.467498016357382,-1.9541687084808643,32.88916474119563,6.756664653938259,24.178331378776505,-23.937153404285908,65.24430579107417,-3.988237078862298,8.71083336241913,7,-11.165000915527315,-0.2949981689453125,18.87500000000003,16.290000915527372,4.910003662109403,1,-0.057592460613435814,-1.4789562829927003,241.9600067138672,1.766783067059895,238.2899932861328,-6.043053094441193,239.4900054931641,-0.057592460613435814
10671,2022-07-13,245.72000122070312,246.57000732421875,237.8699951171875,240.0,1308500.0,-0.0034068638311491872,1.3450125237004347,3.8648768467828316,72.71210851317332,57.98425306589738,-9.626910617279577,-16.296488997377992,11.560842860721323,9.068494537280458,27.959776736014398,8.70001220703125,-6.866134360290118,14.23450164794923,-4.157541789968633,32.62654508586709,5.038479928990313,23.430523366908147,-20.732585184677447,60.04952265557685,-12.811343027445275,9.196021718958926,7,-10.325004577636719,0.5449981689452841,20.71999740600586,17.12999725341797,3.25,2,-0.008057934713099013,-2.87782607044596,246.55999755859372,-1.4789562829927003,241.9600067138672,1.766783067059895,238.2899932861328,-0.008057934713099013
10672,2022-07-14,244.44000244140625,245.16000366210938,240.5800018310547,242.2700042724609,1098300.0,-0.005209176188092246,1.5373967073144958,0.3793702282949157,68.95481335139019,63.0220988459878,-5.9939566429805495,-14.586095562798448,12.320921096412178,10.089821636217238,26.527878322418264,5.1399993896484375,-3.323943539153987,12.206502532958979,-7.039147707044123,31.45215277296208,2.583677412957428,21.82932765296053,-17.277180274200134,52.13363567820457,-17.977600314662666,9.622825120001554,7,-6.160003662109375,1.824996948242159,21.999996185302734,18.409996032714844,0.1399993896484375,3,-0.0018409300595143563,1.3450125237004347,245.72000122070312,-2.87782607044596,246.55999755859372,-1.4789562829927003,241.9600067138672,-0.0018409300595143563
10673,2022-07-15,245.57000732421875,249.05999755859372,243.80999755859372,248.6199951171875,1109600.0,0.004622831253175752,1.6717607044681932,-1.4055255145450654,65.45101319090925,65.72164158073842,-4.166534271267693,-15.189029757070273,10.654386534748937,8.691517736453676,24.979452753128147,5.25,1.161550967481105,12.50750732421875,-7.560659945866604,32.575674594304104,2.4734236891760872,22.541590959261413,-16.405811516326622,59.12191651167238,-7.19590584086788,10.034083635042673,7,-3.9950103759765625,-0.5750122070312216,21.279987335205078,17.279991149902344,-4.1300048828125,4,0.024595810180346733,1.5373967073144958,244.44000244140625,1.3450125237004347,245.72000122070312,-2.87782607044596,246.55999755859372,0.024595810180346733
10674,2022-07-18,243.25,247.08999633789062,242.07000732421875,246.1100006103516,1269600.0,-0.009447437614625742,1.082986422187962,0.9377088711452736,68.05023858741458,67.36131937445073,-0.6584998836485454,-11.547216473269799,11.975592252880574,10.830638616257602,22.86214797764366,5.019989013671875,5.011085895963987,8.97249984741211,-10.429462939643884,28.374462634468102,-0.7284815461158871,18.673481240940106,-12.244540442676737,37.5961271885863,-26.728173169728812,9.700981393527991,7,0.8449935913085938,0.7850036621093466,25.517494201660156,19.599998474121094,-5.1699981689453125,0,0.05792393150211961,1.6717607044681932,245.57000732421875,1.5373967073144958,244.44000244140625,1.3450125237004347,245.72000122070312,0.05792393150211961
10675,2022-07-19,247.47999572753903,248.00999450683597,243.0500030517578,246.2100067138672,1034900.0,0.01738949939378842,3.2575279309485903,-0.4440520079174815,76.88540978904186,69.08889651523255,-4.54323652416258,-14.58019264397845,6.955241880586556,6.477325535460665,20.955640287005963,4.959991455078153,9.06588085810941,11.967995452880842,-7.49822373143337,31.434214637195055,2.2348858607237503,21.701105045037934,-14.780573520739125,85.88023694071569,18.910194776523284,9.733109592157104,7,-3.3850021362304403,-11.220001220703097,20.897499084472685,15.37000274658206,-7.949996948242159,1,0.035517995142565706,1.082986422187962,243.25,1.6717607044681932,245.57000732421875,1.5373967073144958,244.44000244140625,0.035517995142565706
10676,2022-07-20,249.52999877929688,250.5200042724609,246.17999267578125,248.25,1062800.0,0.008283510130712823,1.6625758256571848,1.0078817733990373,76.85966815380307,71.12076794211724,-6.1785280968990435,-15.089932034507711,4.237499612430099,4.322018608031328,19.036219459590026,4.340011596679659,10.93859374599046,12.548998260498053,-6.465062088806178,31.563058609802283,3.041968085845923,22.056028435150182,-15.272130934978463,90.04018863174467,19.337256486216674,9.507030174652119,7,-5.435005187988281,-16.330001831054688,14.197502136230469,13.319999694824219,-5.0,2,0.007774626100656379,3.2575279309485903,247.47999572753903,1.082986422187962,243.25,1.6717607044681932,245.57000732421875,0.007774626100656379
10677,2022-07-21,256.58999633789057,257.08999633789057,249.72000122070312,250.4600067138672,1087000.0,0.028293181553846303,1.0673228169520477,4.789058960970797,82.38206346153612,72.66830983997903,-11.79854756815206,-20.40903972189244,-3.5377007289309006,-2.9363044850455537,17.111425950809647,7.559997558593693,11.535539150807352,17.839495849609307,-1.5736785842232734,37.25267028344186,8.132908632693017,27.546083066525597,-20.89835850705512,96.67110275816528,21.246512282144764,9.706587216916278,7,-10.040000915527287,-20.93499755859372,1.5125045776367756,4.225006103515682,-20.88999938964838,3,-0.02969716366944042,1.6625758256571848,249.52999877929688,3.2575279309485903,247.47999572753903,1.082986422187962,243.25,-0.02969716366944042
10678,2022-07-22,259.010009765625,263.239990234375,256.8599853515625,258.64999389648443,1496900.0,0.009431441062681234,-2.2385540675563678,0.05873025750805007,78.60922671137092,73.80805498731446,-12.25956136278839,-21.230292053849126,-6.317819943611539,-5.476480884909989,15.499113485899773,6.649993896484432,11.660162405777811,18.553508758544922,-1.7093135244504083,38.816331041540224,8.422097617047257,28.684919900042587,-21.178536084084044,80.01897079132418,7.198007061060693,10.13141114149765,7,-8.45501708984375,-20.280014038085938,-5.75251007080081,-3.040008544921875,-25.000015258789034,4,-0.0557121632002866,1.0673228169520477,256.58999633789057,1.6625758256571848,249.52999877929688,3.2575279309485903,247.47999572753903,-0.0557121632002866
10679,2022-07-25,259.010009765625,259.83999633789057,255.7700042724609,257.8099975585937,1194600.0,0.0,1.8461628750694516,3.3332203102490525,74.27661023953534,73.79790577757495,-10.713293693821583,-20.0731071551387,-6.630546456223783,-5.476513347520097,14.547703559006745,4.069992065429659,12.273989417638091,17.165508270263672,-4.214297558177918,38.545314098705234,6.475605356042877,27.855411184484467,-18.129514097743964,79.04911761216049,9.049997726889274,10.689902914220783,7,-8.45501708984375,-20.280014038085938,-7.232513427734375,-4.3100128173828125,-24.010009765625,0,-0.06783524443753208,-2.2385540675563678,259.010009765625,1.0673228169520477,256.58999633789057,1.6625758256571848,249.52999877929688,-0.06783524443753208
10680,2022-07-26,254.2899932861328,257.27999877929693,252.5399932861328,257.0,1366300.0,-0.01822329756198715,1.8990821407072502,-2.258315955444682,64.89550281521736,72.92939403335762,-5.343379145492179,-13.93059561201747,-2.6027393602951747,-0.8588622922615059,13.40502204421904,6.4700164794921875,12.40849431471213,11.088992309570301,-9.805028161888458,31.98301278102906,0.6419820738409214,21.53600254529968,-10.726358270272499,47.53811120134807,-19.72917910188518,10.447010235729387,7,-2.3799972534179688,-15.55999755859375,-7.074996948242216,-3.7299957275390625,-22.189987182617216,1,-0.06374608471847443,1.8461628750694516,259.010009765625,-2.2385540675563678,259.010009765625,1.0673228169520477,256.58999633789057,-0.06374608471847443
10681,2022-07-27,231.97000122070312,233.27999877929688,220.7400054931641,226.19000244140625,7253600.0,-0.08777377267974018,1.9857148566217675,-2.1328355939933448,43.4993094769832,70.10100471397907,16.562818201916514,9.56167977037066,18.790419798598123,21.262743717198987,12.154293714104586,33.54998779296872,11.772291312501977,-11.66399993896485,-31.13270081100876,7.80470093307909,-21.39835037498682,-1.9296495029428797,31.269989013671875,26.423528845763695,-38.40756150252889,9.734350436021964,7,10.019996643066406,7.154991149902344,14.294998168945284,17.639999389648438,0.3600006103515625,2,0.0325904104789867,1.8990821407072502,254.2899932861328,1.8461628750694516,259.010009765625,-2.2385540675563678,259.010009765625,0.0325904104789867
10682,2022-07-28,243.0399932861328,245.6100006103516,230.50999450683597,230.8300018310547,2498400.0,0.047721653693045374,-1.350194386193247,2.11245571518329,53.50760482836516,68.77395934036306,5.8930695345433435,-0.12627037963551402,6.966305864729293,10.049538080639934,10.34063817971693,15.100006103515625,10.575018785022309,-1.4755073547363224,-18.965907269937816,16.01489256046517,-10.220707312337083,7.269692602864438,19.349997253417996,52.470578351396725,-12.267729675707216,8.74519995760075,7,-1.0499954223632812,-3.9150009155273438,2.5900039672851562,6.57000732421875,-11.229995727539091,3,0.0061307008489333015,1.9857148566217675,231.97000122070312,1.8990821407072502,254.2899932861328,1.8461628750694516,259.010009765625,0.0061307008489333015
10683,2022-07-29,241.94000244140625,246.0399932861328,241.47999572753903,243.0,1974000.0,-0.004525966405173221,-3.606032582728276,-0.08681394761770271,49.98464516990453,66.76667118286194,7.178935666161124,2.5231012613797645,7.351866033283983,11.246594412622187,8.245134794366866,4.559997558593778,9.485555118966715,-3.4769981384277457,-18.122885408128184,11.168889131272692,-10.799941773277965,3.8459454964224733,19.6169883972168,54.21995373971158,-9.641216428780602,7.322943634850218,7,0.04999542236328125,-1.0150070190429688,3.209999084472628,7.6699981689453125,-13.55999755859375,4,-0.025791541002713192,-1.350194386193247,243.0399932861328,1.9857148566217675,231.97000122070312,1.8990821407072502,254.2899932861328,-0.025791541002713192
10684,2022-08-01,243.08999633789062,243.7400054931641,238.8300018310547,240.3800048828125,2162200.0,0.004753219330742464,1.4488736681887162,-2.55660160073703,47.187549778427275,63.46690895946033,6.709426257769962,2.099809475128609,5.795558716601477,10.250836604653614,7.369795285040926,4.910003662109403,8.799624855166854,-2.720004272460926,-16.617641076542554,11.177632531620702,-9.66882267450174,4.228814129579888,17.650654793823264,61.16583183174392,-2.4162666440664466,6.948818402040813,8,-1.0999984741210938,-2.1650009155273438,-1.8274993896484375,6.5200042724609375,-4.440002441406222,0,-0.03735242900918734,-3.606032582728276,241.94000244140625,-1.350194386193247,243.0399932861328,1.9857148566217675,231.97000122070312,-0.03735242900918734
10685,2022-08-02,243.6100006103516,245.3699951171875,239.4499969482422,244.08999633789062,1980000.0,0.0021391430346568985,2.894744239041505,-0.1771207531446613,48.28091880918314,60.291492365613664,6.238810408465696,1.7797408970524486,4.876255489070104,9.859959149048876,7.18488827323667,5.9199981689453125,8.353750455051596,-2.269000244140585,-16.10536583684771,11.567365348566568,-9.187183040494148,4.649182552212977,16.330637608591275,90.39528123228361,25.277169543979397,6.918182796353576,8,-1.6200027465820597,-2.6850051879883097,-5.610000610351591,5.999999999999972,-2.830001831054716,1,-0.035343379125568286,1.4488736681887162,243.08999633789062,-3.606032582728276,241.94000244140625,-1.350194386193247,243.0399932861328,-0.035343379125568286
10686,2022-08-03,239.32000732421875,243.22999572753903,237.82000732421875,242.7899932861328,1887400.0,-0.017610086923297463,1.4873562250728936,7.22920176749256,46.02361391047799,56.25166463771832,9.97744458700015,6.1138391295432655,8.754644340890081,14.321867468469407,7.4778804690472125,5.789993286132841,7.8622882334072415,-6.387993621826183,-20.470054593516636,7.694067349864298,-13.42902410767141,0.6530368640190432,19.836618240208566,56.728998775759564,-9.617168331756048,7.041030485845238,8,2.6699905395507812,1.6049880981445312,-2.832508087158203,10.289993286132812,1.0299987792968466,2,-0.03016881581038,2.894744239041505,243.6100006103516,1.4488736681887162,243.08999633789062,-3.606032582728276,241.94000244140625,-0.03016881581038
10687,2022-08-04,243.08999633789062,244.75999450683597,239.57000732421875,239.57000732421875,1016700.0,0.015752920350551758,-1.9488655575110918,-1.0144101596682629,48.149797528449156,52.86728361739368,4.571877157504048,2.7693678055133546,4.565818794690699,10.810691121798385,7.629516576118743,5.439987182617216,6.615745604276157,-2.798004150390625,-16.635318916680717,11.039310615899495,-9.716661533535671,4.120653232754421,15.298296825111436,64.11189797755729,-3.0180439663033525,6.918657383145054,8,-2.7999954223632812,-2.1650009155273438,-8.02499771118164,6.5200042724609375,-0.1199951171875,3,-0.044263419593292275,1.4873562250728936,239.32000732421875,2.894744239041505,243.6100006103516,1.4488736681887162,243.08999633789062,-0.044263419593292275
10688,2022-08-05,237.0800018310547,240.82000732421875,235.72999572753903,240.00999450683597,1955100.0,-0.02472333126568549,1.2373587310104421,-0.8323868808683746,45.63710914580316,49.68511682920122,7.983512584313672,9.15336256158514,10.130729880522694,16.982670570806363,7.617988472618739,7.360000610351591,4.997203736500239,-8.74749908447265,-22.734459197056765,5.239461028111464,-15.740979140764722,-1.7540190281805792,20.555325578550594,14.004213578740519,-54.51266502659078,6.993480056292059,8,1.930000305175838,3.8449935913085938,-2.4775009155273438,12.529998779296875,-6.220001220703097,4,-0.022228801382481955,-1.9488655575110918,243.08999633789062,1.4873562250728936,239.32000732421875,2.894744239041505,243.6100006103516,-0.022228801382481955
10689,2022-08-08,240.4900054931641,242.91000366210938,238.72000122070312,239.8000030517578,1518600.0,0.014383345856979535,-1.9403462934606859,-0.23549630246850028,44.999290441040074,47.47442656540374,1.866453163399143,5.931705049960414,6.065273371959137,13.679323412563662,7.959440391535294,5.8300018310546875,2.257432062275143,-5.263995361328085,-19.35161443820229,8.82362371554612,-12.307804899765188,1.7798141771090172,16.40741547811237,49.377697790483325,-16.242941816492504,7.043809538437095,8,-7.100006103515653,1.4999923706054403,-5.887504577636747,9.119995117187472,-14.639999389648494,0,-0.05035552552596956,1.2373587310104421,237.0800018310547,-1.9488655575110918,243.08999633789062,1.4873562250728936,239.32000732421875,-0.05035552552596956
10690,2022-08-09,232.3600006103516,240.1999969482422,232.17999267578125,239.47000122070312,2056700.0,-0.0338059989900229,-1.14725209629153,-10.30431225121581,38.699485756418945,46.94111281867438,7.329304376150134,13.642809949187154,13.211010067168587,21.838815707853456,8.307485678419704,8.310012817382841,-0.5228019994873421,-12.684000396728493,-27.98007777244308,2.612076978986096,-20.3320390845858,-5.035961708871184,23.81427205136262,1.4309054719370333,-58.576813343572674,7.6480386878573,8,5.914993286132784,9.62999725341794,3.397499084472628,17.24999999999997,-8.490005493164091,1,0.02707003472891456,-1.9403462934606859,240.4900054931641,1.2373587310104421,237.0800018310547,-1.9488655575110918,243.08999633789062,0.02707003472891456
10691,2022-08-10,243.7400054931641,247.22000122070312,237.1699981689453,237.8800048828125,2464800.0,0.048975748205027037,-1.760984525354064,-0.8241912949796301,41.99776315902008,45.66224152208048,-2.4647411967614516,2.2207205862569595,0.817477918089395,10.504634935540736,8.891317428024914,14.860000610351534,-2.815462931903852,-1.2049957275390284,-16.508279369023654,14.098287913945569,-8.856637548281327,6.44664609320327,11.72558182517912,76.8617436808969,20.60389655079713,7.651641820742301,8,-4.040008544921903,-1.7500076293945597,-6.190006256103544,5.869995117187472,-22.18000793457037,2,-0.01214411523409209,-1.14725209629153,232.3600006103516,-1.9403462934606859,240.4900054931641,1.2373587310104421,237.0800018310547,-0.01214411523409209
10692,2022-08-11,243.9900054931641,247.33999633789062,242.1100006103516,246.2400054931641,1624800.0,0.0010256830818320406,1.3505695495038474,-0.3839590043771349,40.38657952825487,44.59578978411941,-2.86734186564496,2.039864294261605,-0.19614401736438936,10.238349820598188,9.50265652689242,5.229995727539034,-4.604405075925058,-0.9324958801269361,-16.240228337703826,14.375236577449925,-8.586362108915381,6.721370348661509,10.781070188675528,77.90244039914424,23.631940629539905,7.653866228788434,8,-4.230010986328153,-2.0000076293945597,-4.445007324218778,5.619995117187472,-20.81001281738284,3,-0.014918641369309982,-1.760984525354064,243.7400054931641,-1.14725209629153,232.3600006103516,-1.9403462934606859,240.4900054931641,-0.014918641369309982
10693,2022-08-12,251.6100006103516,251.82000732421875,244.66000366210938,245.1100006103516,1479100.0,0.031230767431582374,1.0693612048246075,-2.888888888888889,45.68462134647198,44.42879773612438,-10.025706482239599,-5.380278190213545,-8.417338909786878,2.737386441403288,9.71461398455859,7.830001831054659,-3.3676176476834883,6.385499572753929,-9.211605441081844,21.9826045865897,-1.413052934163943,14.184052079671801,2.480453667714528,98.9307201770144,45.82020540365906,7.798552506917882,8,-9.610000610351591,-9.62000274658206,-12.065002441406278,-2.0000000000000284,-32.7799987792969,4,-0.034338855246968336,1.3505695495038474,243.9900054931641,-1.760984525354064,243.7400054931641,-1.14725209629153,232.3600006103516,-0.034338855246968336
10694,2022-08-15,257.33999633789057,258.26998901367193,251.33999633789062,252.1499938964844,1333600.0,0.02277332265664822,-1.0352408693703954,0.7984619140624869,51.757927758610194,44.81513206383849,-15.110831912673262,-10.5410063613935,-14.830712575188244,-2.908506419565583,10.262458017273682,6.929992675781307,-3.5009973988820207,11.41099548339838,-5.05901666016797,27.88100762696473,3.1759894116152054,19.646001555181556,-36.59999084472648,96.43544344070784,40.85946649716239,8.23500607178318,8,-12.115005493163977,-15.349998474121037,-17.794998168945256,-7.729995727539006,-43.49999999999994,0,-0.10289887349174598,1.0693612048246075,251.6100006103516,1.3505695495038474,243.9900054931641,-1.760984525354064,243.7400054931641,-0.10289887349174598
10695,2022-08-16,256.26998901367193,258.92001342773443,255.1199951171875,255.3500061035156,1369200.0,-0.00415795189028334,-4.507253427686947,0.17726059294628727,68.54961764485265,47.3180213676579,-13.47297852223656,-9.253122601513354,-14.45094188048742,-1.7193675734789622,10.765788109393615,3.800018310546932,-3.2469736089895207,9.901488494873092,-7.199809867392787,27.00278685713897,1.3508393137401526,18.452137676006032,-34.77938385009767,87.81598825319612,27.372951558385772,8.55064918113294,8,-10.719985961914091,-14.2799911499024,-16.72499084472662,-6.659988403320369,-48.21998596191412,1,-0.11870286890492443,-1.0352408693703954,257.33999633789057,1.0693612048246075,251.6100006103516,1.3505695495038474,243.9900054931641,-0.11870286890492443
10696,2022-08-17,251.47000122070312,254.13999938964844,250.0500030517578,252.3600006103516,1419500.0,-0.018730198613746918,-1.193030038985637,-0.9674086114243425,57.11633706409185,48.31430353828487,-7.56366805960414,-4.532738510660863,-10.609461196617644,3.13648482987125,10.863721584829058,6.219985961914119,-2.9410777989634767,5.004500579833973,-12.194033535449137,22.203034695117083,-3.594766477807582,13.603767637475528,-28.482219726562448,55.681103352119855,-5.532026610867312,8.599267057641551,8,-5.919998168945284,-9.480003356933594,-10.640003204345703,-1.8600006103515625,-40.25,2,-0.10975466643948684,-4.507253427686947,256.26998901367193,-1.0352408693703954,257.33999633789057,1.0693612048246075,251.6100006103516,-0.10975466643948684
10697,2022-08-18,248.97000122070312,251.9600067138672,247.44000244140625,250.80999755859372,1262600.0,-0.009941543674650388,1.1835692171605485,2.0674130334149585,55.79746144782136,49.443231571842446,-4.628624155507538,-2.7751638598516024,-9.187704684291077,5.7537439285927405,10.38380829278463,4.5200042724609375,-2.7926036509556695,2.885500335693365,-13.695175660939299,19.46617633232603,-5.404837662622981,11.175838334009711,-24.544930449218697,30.22436610796269,-30.55669825555766,8.290337998316335,8,-3.419998168945284,-6.980003356933594,-8.140003204345703,0.6399993896484375,-39.970001220703125,3,-0.11009359974180744,-1.193030038985637,251.47000122070312,-4.507253427686947,256.26998901367193,-1.0352408693703954,257.33999633789057,-0.11009359974180744
10698,2022-08-19,244.5800018310547,248.8699951171875,244.13999938964844,247.9900054931641,939900.0,-0.017632643965635242,-1.2051218210919439,1.8532665483555746,51.16643648273215,50.128470020919345,1.047261615021938,0.5041966329216336,-5.654214238608574,10.150921711529179,9.454968430982772,4.8300018310546875,-2.2037315515133002,-0.7829986572265568,-16.211256119504696,14.645258805051611,-8.49712738836564,6.931130073912527,-18.775133353320257,2.9770096311980914,-55.369568888462545,7.71412873113908,8,0.9700012207031534,-2.5900039672851562,-2.3075027465820312,5.029998779296875,-36.020004272460966,4,-0.0874969702962699,1.1835692171605485,248.97000122070312,-1.193030038985637,251.47000122070312,-4.507253427686947,256.26998901367193,-0.0874969702962699
10699,2022-08-22,241.44000244140625,244.52999877929688,240.42999267578125,241.4900054931641,1065400.0,-0.012838332513454676,-2.9613153374956696,0.014663635794135599,48.36817642829454,51.20276898446107,4.845774533757236,2.382559346381015,-3.228541397733352,13.13988146514896,8.728812841940277,4.1500091552734375,-2.1039044202914283,-3.044497680664051,-17.14460334000944,11.055607978681337,-10.094550510336745,4.005555149008643,-14.310528165671826,5.462458799665264,-46.81305023345677,7.050052829672689,8,6.605003356933622,0.5499954223632812,1.8449935913085938,7.2449951171875,-28.3699951171875,0,-0.09364645618672351,-1.2051218210919439,244.5800018310547,1.1835692171605485,248.97000122070312,-1.193030038985637,251.47000122070312,-0.09364645618672351
10700,2022-08-23,238.0800018310547,240.8500061035156,236.9499969482422,239.3600006103516,1241300.0,-0.013916503381277812,-1.203389684393815,25.598413182775154,49.05429695855199,51.986828295520176,10.17220052205073,4.707223145848445,-0.16693244820004338,16.429002723687063,8.4702753057062,4.4900054931640625,-1.36904655747594,-5.59399871826173,-19.174893690265208,7.986896253741747,-12.384446204263469,1.1964487677400086,-9.678905989240263,6.573616767445081,-43.27392858747936,6.7904474860017325,8,9.855003356933622,3.9099960327148438,5.984996795654297,10.604995727539062,-30.240005493164062,1,-0.10181453841875032,-2.9613153374956696,241.44000244140625,-1.2051218210919439,244.5800018310547,1.1835692171605485,248.97000122070312,-0.10181453841875032
10701,2022-08-24,239.52999877929688,242.69000244140625,237.1199951171875,238.25999450683597,1464200.0,0.0060903769199025515,-2.1380295977270873,-0.9921917840878847,47.1853272388247,52.74224470780572,9.009675302144615,4.060843687661844,-1.5964297086850934,14.969967128393137,7.582283009812138,5.57000732421875,-0.747224893295197,-4.522001647949224,-17.11627634029088,8.072273044392432,-10.819138994120067,1.775135698221618,-9.90814623404566,17.188541988581836,-29.580084569688285,6.297137346170828,8,8.405006408691435,2.4599990844726562,0.6474952697753906,9.154998779296875,-34.779998779296875,2,-0.13142402157545519,-1.203389684393815,238.0800018310547,-2.9613153374956696,241.44000244140625,-1.2051218210919439,244.5800018310547,-0.13142402157545519
10702,2022-08-25,244.52999877929688,244.6300048828125,240.05999755859372,241.32000732421875,825300.0,0.020874212104877055,1.6803533233696548,2.527543823815702,55.98585686945926,53.88682643258207,4.575490345965989,-0.8662167313565305,-6.2472529887067765,9.900654928766585,7.646960472866292,5.100006103515625,1.3459639394066585,0.4034980773925838,-12.183196271688644,12.990192426473783,-5.889849097148016,6.696845251933183,-13.736219798746333,63.59062915632453,12.15382924129915,6.2933471745405996,8,3.4050064086914347,-2.5400009155273438,-5.882503509521484,3.660003662109375,-30.149993896484375,3,-0.13622049533749858,-2.1380295977270873,239.52999877929688,-1.203389684393815,238.0800018310547,-2.9613153374956696,241.44000244140625,-0.13622049533749858
10703,2022-08-26,235.6999969482422,245.0,235.52999877929688,245.0,1184000.0,-0.03611009640998808,1.0365587340131421,-2.8972049246565574,46.459712507697034,53.29813584914728,12.193610383111121,7.876144099481337,2.852315703649623,18.548140650327383,7.897990458635218,9.470001220703125,2.2121981652716727,-8.1145034790039,-21.227746780629616,4.998739822621786,-14.671125129816744,-1.5578818281910571,-3.781168589804281,1.7951229887242879,-47.8407335892844,6.556621650812844,8,11.525009155273466,6.290000915527344,5.402500152587891,11.830001831054659,-16.19000244140622,4,-0.11327958122165482,1.6803533233696548,244.52999877929688,-2.1380295977270873,239.52999877929688,-1.203389684393815,238.0800018310547,-0.11327958122165482
10704,2022-08-29,234.00999450683597,236.3699951171875,231.63999938964844,233.8300018310547,1255700.0,-0.007170141974067734,-1.0745606403340873,-0.019354044808324835,51.347814186263456,51.38682435374848,11.428005549793426,9.329336945111663,5.121473918364671,20.061031726976495,8.089015850601966,4.7299957275390625,3.1858042586176794,-9.350505828857393,-23.178605142413886,4.477593484699099,-16.26455548563564,-2.436456172079147,24.910018920898466,17.739483599658033,-36.42448317608529,6.914049656778241,8,8.880004882812472,6.280006408691378,10.63249969482419,13.52000427246088,-16.639999389648466,0,-0.1087560255786374,1.0365587340131421,235.6999969482422,1.6803533233696548,244.52999877929688,-2.1380295977270873,239.52999877929688,-0.1087560255786374
10705,2022-08-30,235.0,238.1699981689453,234.41000366210938,235.94000244140625,1343600.0,0.004230612009757939,-2.5471727989865838,-5.222448287554279,41.4010164721085,49.64067762130588,7.938362416030202,8.075240379607635,4.610275587312287,18.823466661625957,8.356626746726208,4.160003662109347,3.124959183605398,-7.930000305175781,-22.252648402155216,6.392647791803682,-15.091324353665499,-0.7686762566860637,23.3744131469727,25.14970401833796,-25.063200210441362,7.16132404848973,8,6.8000030517578125,4.830009460449276,9.642494201660156,12.110000610351562,-18.22999572753909,1,-0.09331911776928192,-1.0745606403340873,234.00999450683597,1.0365587340131421,235.6999969482422,1.6803533233696548,244.52999877929688,-0.09331911776928192
10706,2022-08-31,232.1000061035156,237.9900054931641,232.05999755859372,237.9199981689453,1742500.0,-0.012340399559508053,-1.010169061948001,6.191464839945488,38.88161351106617,47.76113896166642,8.718629196750072,10.968981419543098,8.050358521943252,21.43736410311837,8.586652232562802,5.930007934570369,1.8023863473298434,-10.468994140625028,-25.52018387940896,4.582195598158904,-17.994589010016995,-2.943399271233062,25.73971876831061,3.443163868650858,-41.47987684617948,7.525594869391959,8,8.154991149902372,7.730003356933679,13.219989776611357,14.164993286132812,-26.5,2,-0.10452395143326754,-2.5471727989865838,235.0,-1.0745606403340873,234.00999450683597,1.0365587340131421,235.6999969482422,-0.10452395143326754
10707,2022-09-01,232.3300018310547,233.41000366210938,230.0800018310547,231.08999633789062,1575000.0,0.000990933741882527,-1.0429493510323102,-0.21305965355684853,29.079856339518656,45.30707450130936,6.5710386447812255,10.426093246755102,8.340409953450802,20.920822156884583,9.03663856520502,3.3300018310546875,-0.9474362467661592,-9.700998687744146,-25.42783637375595,6.025838998267659,-17.564417530750063,-1.8375798447382294,24.98572853112796,15.080430805167126,-22.060440937847304,7.8634188430059035,9,5.209999084472656,12.170005798339872,8.227493286132812,13.934997558593722,-26.529998779296875,3,-0.11871046190198997,-1.010169061948001,232.1000061035156,-2.5471727989865838,235.0,-1.0745606403340873,234.00999450683597,-0.11871046190198997
10708,2022-09-02,231.80999755859372,236.25999450683597,230.8500061035156,235.25,1199100.0,-0.002238214041934583,-1.018657906124029,-2.77418322771183,18.76681939147032,42.018034830551116,5.687191237269815,11.10014900613001,9.266183128175697,21.190820011442526,9.064584606428431,5.409988403320369,-2.562805314149358,-9.957502746582065,-26.20170254294763,6.286697049783498,-18.079602644764833,-1.8354028483992977,24.416303662343836,21.384382084777442,-7.915073105930446,8.122099898182778,9,5.730003356933622,12.690010070800838,8.747497558593778,14.455001831054688,-27.300003051757756,4,-0.07519085828632355,-1.0429493510323102,232.3300018310547,-1.010169061948001,232.1000061035156,-2.5471727989865838,235.0,-0.07519085828632355
10709,2022-09-06,228.3800048828125,232.75,227.8699951171875,232.5,1303000.0,-0.014796569224389211,1.1125584590588422,1.1976721491811615,17.742312362342545,38.538925430972284,7.900638344394707,14.310057306674622,12.865420769546006,24.41458648445007,9.402725242080368,4.8800048828125,-4.146385000334902,-12.781995391845697,-30.094370420101257,4.530379636409862,-21.43818290597349,-4.125807877717904,26.80044436252973,4.9515496554922,-16.245937619504954,8.656187514127787,9,8.05499267578125,15.014999389648466,13.077491760253906,17.88499450683591,-26.870010375976534,1,-0.038838822078701485,-1.018657906124029,231.80999755859372,-1.0429493510323102,232.3300018310547,-1.010169061948001,232.1000061035156,-0.038838822078701485
10710,2022-09-07,238.6499938964844,238.7100067138672,228.2400054931641,229.6000061035156,1434500.0,0.04496886239643305,1.2835301830719146,-2.1966015821753566,36.83776987230867,37.389196834692726,-2.5479373135886476,4.7805621813757,3.019357334878606,13.972845030684596,8.958919725920753,10.470001220703097,-4.929414610164486,-2.826506042480446,-19.688289930698744,14.03527784573788,-11.25739798658961,5.604385901628717,14.891828101168556,99.44637681567457,79.19826667690747,8.430891944109158,9,-2.2149963378906534,4.7450103759765625,2.807502746582003,7.615005493164006,-32.97000122070315,2,-0.08916823517090555,1.1125584590588422,228.3800048828125,-1.018657906124029,231.80999755859372,-1.0429493510323102,232.3300018310547,-0.08916823517090555
10711,2022-09-08,240.77999877929688,241.1300048828125,235.4900054931641,236.75,1179700.0,0.008925224962445855,1.3847722155193984,0.4453043331647249,41.52699698233919,35.782656847234946,-5.008701383426512,2.548071852356429,1.4708854940033689,11.769549235540751,9.083839284261629,5.639999389648409,-5.256981146056205,-0.5485008239746207,-17.37856424428776,16.281562596338517,-8.96353253413119,7.866530886181948,11.221513605528145,97.36043856903504,75.1366979745342,8.415031710156562,9,-4.345001220703125,2.615005493164091,0.6774978637695312,5.485000610351534,-39.08000183105469,3,-0.09971756220849537,1.2835301830719146,238.6499938964844,1.1125584590588422,228.3800048828125,-1.018657906124029,231.80999755859372,-0.09971756220849537
10712,2022-09-09,240.3500061035156,242.3600006103516,239.50999450683597,241.1999969482422,1318300.0,-0.0017858322035104734,-1.2529567509213024,-0.21091590625119028,45.23326837082344,35.646385276471214,-5.849089627337804,2.8368284108362616,2.4217047797556575,12.230465391423166,9.174772832851424,2.850006103515625,-5.4234651556969595,-0.7964935302734659,-17.584043874283367,15.991056813736435,-9.190268702278416,7.597281641731485,10.203615245251171,86.12840755799407,58.93081913749616,8.393775172004949,9,-5.235008239746065,3.0449981689453693,1.1074905395508097,5.9149932861328125,-31.230010986328097,4,-0.14458081596650196,1.3847722155193984,240.77999877929688,1.2835301830719146,238.6499938964844,1.1125584590588422,228.3800048828125,-0.14458081596650196
10713,2022-09-12,242.97000122070312,244.82000732421875,241.0,241.92999267578125,1477800.0,0.010900749118596398,-1.6344933545202942,-1.2235526433892419,51.744583387849744,35.69047074331414,-8.19072744028793,-0.4886980197534001,0.41207604280265286,9.55986254593762,9.598525446581224,4.470001220703153,-5.501418588087233,2.2555015563964957,-13.828237188084813,18.339240300877776,-5.786367815844159,10.29737092863715,6.222602554168873,89.08551757415137,56.69562763773206,8.041869372240646,9,-6.625,0.4250030517578409,-2.3625030517578125,3.294998168945284,-30.339996337890625,0,-0.15298184130633374,-1.2529567509213024,240.3500061035156,1.3847722155193984,240.77999877929688,1.2835301830719146,238.6499938964844,-0.15298184130633374
10714,2022-09-13,230.8600006103516,236.7400054931641,230.25999450683597,236.1300048828125,1084200.0,-0.049841546485203114,-1.0030894841976596,-5.067270166378094,43.13687778342491,35.88334422234929,3.828013249152633,10.051096282864393,12.63937518975095,21.534910239111497,10.030441005113428,12.710006713867159,-6.998428144339073,-8.530499267578108,-23.14416338736305,6.083164852206835,-15.837331327470594,-1.2236672076856223,17.053246645059346,15.80214009554691,-19.03321399169272,7.306832059892474,9,5.485000610351534,12.535003662109375,9.107498168945312,15.404998779296818,-23.6199951171875,1,-0.11413846501711444,-1.6344933545202942,242.97000122070312,-1.2529567509213024,240.3500061035156,1.3847722155193984,240.77999877929688,-0.11413846501711444
10715,2022-09-14,225.8500061035156,230.41000366210938,223.8699951171875,230.05999755859372,1360900.0,-0.02170144023906473,1.663952613881417,0.7988592110025378,37.82051351718515,35.76544422302918,8.273649470089168,13.34969700919811,17.485204653326292,26.403080198341712,10.626072889353598,6.990005493164091,-7.283793490068007,-12.019494628906273,-25.526336173581342,1.4873469157687964,-18.772915401243807,-5.266073856568738,20.86064602360193,9.451120919459726,-26.47562972323594,6.75342077233754,9,8.494995117187528,15.54499816894537,11.839992523193388,20.414993286132812,-24.63000488281247,2,-0.10777069266725492,-1.0030894841976596,230.8600006103516,-1.6344933545202942,242.97000122070312,-1.2529567509213024,240.3500061035156,-0.10777069266725492
10716,2022-09-15,223.8699951171875,229.8600006103516,223.52999877929688,225.9900054931641,1100000.0,-0.008766929080447183,-3.521424951362683,0.5035664320457035,30.5607735869536,35.92999058385528,10.016840696068101,13.866930900827924,19.258216313590623,28.335133402888232,11.76369582450273,6.330001831054716,-7.933244607837764,-12.6195053100586,-25.913664514525152,0.6746538944079532,-19.266584912291876,-5.972425707825323,21.013404449135635,1.5969760518096243,-29.556904682666936,6.647079602233278,9,10.305007934570312,17.355010986328153,16.262500762939453,22.39500427246091,-16.04998779296875,3,-0.08125252529658777,1.663952613881417,225.8500061035156,-1.0030894841976596,230.8600006103516,-1.6344933545202942,242.97000122070312,-0.08125252529658777
10717,2022-09-16,221.55999755859372,223.1699981689453,219.6999969482422,219.6999969482422,2410700.0,-0.010318477728042952,-2.7311828839101864,-0.8773544844065764,34.83482893751061,37.71532497785975,11.888673524504412,14.77570925752076,21.434877538552115,30.533755521220655,12.934242230835702,4.1699981689453125,-8.117634428391256,-13.559002685546915,-27.085206636956457,-0.032798734137372776,-20.32210466125167,-6.795900709842158,21.188061929026787,7.40445797001079,-26.328635500198402,6.763101975704769,9,10.700004577636747,17.750007629394588,19.284999847412138,24.705001831054688,-9.029998779296847,4,-0.08963712235598564,-3.521424951362683,223.8699951171875,1.663952613881417,225.8500061035156,-1.0030894841976596,230.8600006103516,-0.08963712235598564
10718,2022-09-19,223.17999267578125,223.50999450683597,220.57000732421875,220.8600006103516,1159800.0,0.007311767173851402,-1.0275923031996534,1.247307152760121,38.36733810841384,40.006994505201014,9.96354838032255,12.090144251062782,19.736307365022867,28.43784167439685,13.84325816927809,2.939987182617216,-7.877706267584074,-10.869007110595703,-24.627700052183826,2.88968583099242,-17.74835358138978,-3.9896606398016274,16.802299307113856,20.4224998970211,-14.700259251337425,6.879346470794064,9,9.080009460449219,16.13001251220706,17.695003509521484,23.08500671386716,-2.9799957275390625,0,-0.06299846769427508,-2.7311828839101864,221.55999755859372,-3.521424951362683,223.8699951171875,1.663952613881417,225.8500061035156,-0.06299846769427508
10719,2022-09-20,218.8300018310547,220.5200042724609,217.07000732421875,220.0,1188000.0,-0.019490953434369462,2.1221596989678457,-0.5043112803614829,33.80082968015833,39.6695567060732,14.322582462815177,15.451611996859071,23.837242228974276,32.15389016679967,14.570244661950882,6.1099853515625,-7.310794870841875,-14.088497924804699,-28.96067697851541,0.7836811289060108,-21.52458745166004,-6.652408397949358,18.71841474768206,13.193365742064628,-22.23292491475867,7.436089526855349,9,12.115005493164062,19.165008544921903,23.164997100830078,27.43499755859372,2.0500030517578125,1,-0.028332481361622586,-1.0275923031996534,223.17999267578125,-2.7311828839101864,221.55999755859372,-3.521424951362683,223.8699951171875,-0.028332481361622586
10720,2022-09-21,213.83999633789062,221.1499938964844,213.66000366210938,220.08999633789062,1197100.0,-0.02280311406758817,-1.2662653049917905,5.341888701957562,32.442287998075116,38.66014459671053,17.235707474770038,19.534024672251576,28.366778304850413,36.44368428107447,15.129567078191434,7.489990234375028,-6.446837516365946,-17.866503143310553,-34.7785506539401,-0.9544556326810039,-26.322526898625313,-9.410479387995792,20.8414429452136,1.1110661091870153,-36.77622681136872,8.456023755314774,9,15.400009155273438,22.45001220703128,29.767498016357422,32.425003051757784,8.010009765624972,2,-0.030864155245765246,2.1221596989678457,218.8300018310547,-1.0275923031996534,223.17999267578125,-2.7311828839101864,221.55999755859372,-0.030864155245765246
10721,2022-09-22,208.0500030517578,212.5,207.67999267578125,211.72000122070312,2213900.0,-0.02707628780999416,-1.1859349860733872,0.58719970703125,28.90895354231563,36.846331837987435,19.997672775197742,24.07924858690197,33.646607799624746,41.59408046744713,16.08599996839101,6.160003662109375,-5.318760087439671,-22.082496643066406,-41.58934074702759,-2.5756525391052207,-31.835918695046985,-12.329074591085828,23.268006531987226,2.337399451531899,-36.84710586335805,9.753422051980593,9,18.199996948242188,22.85999298095703,35.71999740600586,38.2149963378906,18.17999267578122,3,-0.03282865527935397,-1.2662653049917905,213.83999633789062,2.1221596989678457,218.8300018310547,-1.0275923031996534,223.17999267578125,-0.03282865527935397
10722,2022-09-23,211.22000122070312,212.94000244140625,206.3999938964844,206.47000122070312,1610600.0,0.01523671291731099,-1.6748421078908804,-1.2942785749032293,32.90150332495341,34.7526562754434,13.701944838646341,19.273983983378002,30.034027522432723,37.895102129524616,17.348045420187468,6.540008544921847,-5.875894818570487,-17.246998596191418,-37.259481093166414,2.765483900783579,-27.253239844678916,-7.240757347703919,15.843165319608431,28.170702234239624,-12.717419008968239,10.006241248487495,9,10.349998474121122,17.959999084472656,32.54999923706055,35.044998168945284,13.80999755859375,4,-0.016096931525588443,-1.1859349860733872,208.0500030517578,-1.2662653049917905,213.83999633789062,2.1221596989678457,218.8300018310547,-0.016096931525588443
10723,2022-09-26,209.0,212.32000732421875,206.83999633789062,211.0500030517578,1783300.0,-0.010510374054886307,1.3877983185455318,-0.43157958984375,33.5762585533316,33.69036524987748,11.841854156460926,20.439047538677187,31.740095934171677,39.558423112027754,18.255108020651303,5.480010986328125,-7.089886114653268,-18.131999969482422,-39.62067878587948,3.356678846914633,-28.87633937768095,-7.387660561283894,13.93053201154612,17.627160023834556,-26.658029915559062,10.744339408198528,9,9.404998779296875,18.634994506835938,34.77000045776367,37.26499938964841,15.779998779296875,0,0.01688994631242524,-1.6748421078908804,211.22000122070312,-1.1859349860733872,208.0500030517578,-1.2662653049917905,213.83999633789062,0.01688994631242524
10724,2022-09-27,208.55999755859372,212.7100067138672,206.0399932861328,211.41000366210938,1538200.0,-0.0021052748392644816,1.4477058672012364,1.3902448101586307,19.402067524742407,31.643871250717172,9.818458505363878,19.894649158337614,31.7252487316658,39.223407459116004,18.88888684331127,6.670013427734375,-8.727222543793118,-17.29950256347658,-40.05034108828332,5.451335961330159,-28.67492182587995,-5.92408330107321,11.06442682994006,16.67772449151656,-19.77774448810523,11.375419262403367,9,9.389999389648466,16.959999084472685,35.21000289916995,37.70500183105469,7.1699981689453125,1,0.05581127505708894,1.3877983185455318,209.0,-1.6748421078908804,211.22000122070312,-1.1859349860733872,208.0500030517578,0.05581127505708894
10725,2022-09-28,213.07000732421875,214.19000244140625,208.17999267578125,211.67999267578125,1579500.0,0.02162451965103207,2.3112956922352623,-0.48772339354741506,23.123183300872114,30.81747233004145,3.693357308644039,14.395526829884204,26.667051746796915,34.04583342464679,19.688201023605533,6.010009765625,-11.047304979095912,-11.6929931640625,-34.70136355665775,11.315377228532753,-23.19717836036014,-0.18880796776485909,3.837530843834827,86.25774406078047,55.13081636720109,11.50418519629763,9,1.704986572265625,12.449989318847656,31.947494506835938,31.92498779296878,4.1199951171875,2,0.03665460782901109,1.4477058672012364,208.55999755859372,1.3877983185455318,209.0,-1.6748421078908804,211.22000122070312,0.03665460782901109
10726,2022-09-29,207.83999633789062,211.6499938964844,206.32000732421875,211.2400054931641,1100800.0,-0.024545974593082276,1.526068389975428,-2.446023974708021,21.153499339553207,29.297324596935074,7.163729462423049,18.672182384819507,31.210712059703837,38.62809347696708,20.371058223614792,6.75,-12.25623751628217,-15.710003662109386,-39.62964227039987,8.209634946181097,-27.66982296625463,-3.7501843579641445,6.8940328537788105,22.085902205313797,-1.9976323563342682,11.959819304145235,9,6.93499755859375,17.68000030517578,37.12250518798828,36.19500732421872,8.389999389648409,3,0.06740766942108944,2.3112956922352623,213.07000732421875,1.4477058672012364,208.55999755859372,1.3877983185455318,209.0,0.06740766942108944
10727,2022-09-30,204.75,210.75,204.57000732421875,208.41000366210938,1512200.0,-0.014867188184834013,-2.074631624496117,1.0764687666892465,16.36747950187936,26.852895862875688,8.513780905262735,20.64868099303885,33.33670098843825,40.98847260203081,20.962439022167384,6.17999267578125,-12.903989327160815,-17.42099990844727,-42.367371950405015,7.525372133510473,-29.894185929426158,-4.947813887468385,9.44000244140625,1.8710266854467243,-13.412273698676701,12.473186020978872,9,8.110000610351562,20.035003662109375,40.212501525878906,33.97999572753906,16.6199951171875,4,0.10490840404170476,1.526068389975428,207.83999633789062,2.3112956922352623,213.07000732421875,1.4477058672012364,208.55999755859372,0.10490840404170476
10728,2022-10-03,214.3800048828125,216.05999755859372,206.6499938964844,206.83999633789062,1606400.0,0.04703299088064705,-1.3762595222774117,-2.0601095629987243,34.83622358248998,26.967939629801425,-2.789076534950169,10.167188812697248,22.756698248154777,30.846693170857776,21.6324101059213,11.309997558593722,-12.829662249088784,-6.9194953918457145,-31.665047320992414,17.826056537300985,-19.292271356419064,5.4532805727276354,-9.80999755859375,85.37864139557635,67.26269341658917,12.372775964573343,10,-1.5200042724609375,10.404998779296875,30.582496643066406,24.349990844726562,11.039993286132812,0,0.049678112015651976,-2.074631624496117,204.75,1.526068389975428,207.83999633789062,2.3112956922352623,213.07000732421875,0.049678112015651976
10729,2022-10-04,219.50999450683597,221.3999938964844,216.67999267578125,217.25999450683597,1704400.0,0.023929422087790808,-1.7683261887075838,0.2984081498840414,44.17920417271519,28.272041426983655,-8.730579128818533,4.573072083817493,16.716734796425186,25.256707862042504,21.755685800667614,7.019989013671903,-12.91454548685823,-1.3460052490234204,-25.874231942728244,23.182221444681403,-13.610118595875832,10.918108097828991,-14.939987182617216,88.77004814274189,66.68468619743527,12.264113346852415,10,-6.524993896484403,5.185012817382784,25.097507476806612,19.220001220703097,2.490005493164034,1,0.024008037922377046,-1.3762595222774117,214.3800048828125,-2.074631624496117,204.75,1.526068389975428,207.83999633789062,0.024008037922377046
10730,2022-10-05,217.3699951171875,219.7100067138672,216.58999633789062,216.58999633789062,1363200.0,-0.009748983842199577,-7.000039125161392,0.3466661241319444,44.04979807664374,29.954357486353445,-6.746676003210524,5.309295826162867,18.055295208263715,26.762001927876724,22.662142359516267,3.1200103759765625,-13.44051529126682,-2.4220046997070312,-25.503759312233996,20.659749912819933,-13.962882005970528,9.118872606556465,-12.126788330078114,76.05465243841614,49.2552898503243,11.540877306263482,10,-4.3849945068359375,7.32501220703125,24.22000503540039,21.360000610351562,21.6300048828125,2,-0.007544736746045944,-1.7683261887075838,219.50999450683597,-1.3762595222774117,214.3800048828125,-2.074631624496117,204.75,-0.007544736746045944
10731,2022-10-06,216.7700042724609,220.4900054931641,215.8500061035156,217.3000030517578,1178100.0,-0.0027602284501277996,-2.915619366469179,-0.6794866778825827,45.47345082593875,31.35124054201848,-5.3413758129999,4.235442992065288,18.549901336691477,26.736675478285974,23.868390616199918,4.639999389648494,-13.383444204031434,-1.8214958190918367,-22.69937379041113,19.056382152227457,-12.260434804751497,8.617443166567824,-10.880526000976516,72.48964160403246,41.45088004951335,10.438938985659647,10,-3.7850036621093466,7.925003051757841,24.045001983642635,21.959991455078153,20.470001220703182,3,0.0019375289969429943,-7.000039125161392,217.3699951171875,-1.7683261887075838,219.50999450683597,-1.3762595222774117,214.3800048828125,0.0019375289969429943
10732,2022-10-07,205.6000061035156,214.8000030517578,204.0500030517578,213.7100067138672,1198900.0,-0.051529261192916676,1.089408554714435,15.30192318765398,35.927002099488504,31.612434269369245,5.5290264297233875,13.35320028174263,29.125672099370973,37.24135048886197,25.70299197711343,12.720001220703097,-13.120318508082534,-11.253993988037138,-30.20226541564952,7.694277439575245,-20.72812970184333,-1.7798582742309463,15.799987792968807,8.933739882801707,-22.479298506233402,9.474135713806193,10,7.124992370605497,18.834999084472685,34.442497253418026,33.129989624023466,28.47999572753909,4,0.05170228262868548,-2.915619366469179,216.7700042724609,-7.000039125161392,217.3699951171875,-1.7683261887075838,219.50999450683597,0.05170228262868548
10733,2022-10-10,205.8000030517578,207.47999572753903,200.2400054931641,205.1499938964844,1621700.0,0.0009727477738572521,2.610972644492582,-0.08014908832975161,38.82695993409756,33.77075564818649,5.394682745860706,10.778352658139369,28.356981463076863,36.40412931254883,28.04641630636617,7.239990234374943,-12.030994909433389,-9.19549713134765,-24.249719132834684,5.858724870139383,-16.72260813209118,-1.6683861306041194,15.252991027832053,26.275995301213285,-7.13429981465849,7.527111000743521,10,5.019996643066435,16.730003356933594,35.220001220703125,33.324989318847656,34.78999328613281,0,0.07565593699973805,1.089408554714435,205.6000061035156,-2.915619366469179,216.7700042724609,-7.000039125161392,217.3699951171875,0.07565593699973805
10734,2022-10-11,204.50999450683597,208.5500030517578,202.3699951171875,204.19000244140625,1228300.0,-0.006268263001907859,-2.121210836804445,0.49228855137451066,41.45760691560394,35.80791382760113,6.76074760724552,10.533105582451725,29.014507663545174,37.196227791614405,29.31852203904256,6.1800079345703125,-11.409227635353375,-9.168005371093727,-22.933239341468294,4.5972285992808395,-16.050622356280996,-2.285388385906458,15.71048002929686,21.0863654996142,-15.731702662803311,6.88261698518728,10,6.310005187988281,18.02001190185544,36.51000976562497,34.6149978637695,36.300003051757756,1,0.10224440968047843,2.610972644492582,205.8000030517578,1.089408554714435,205.6000061035156,-2.915619366469179,216.7700042724609,0.10224440968047843
10735,2022-10-12,201.50999450683597,206.3600006103516,201.0800018310547,206.0500030517578,1399100.0,-0.014669209723633947,1.0465097023355279,-14.187878498878057,43.689687745503974,38.31193476159566,8.88261623963956,12.243866193469472,31.31736078446241,39.680448600349024,30.13317589053985,5.279998779296903,-10.75678407911272,-10.951004791259749,-24.487067545095158,2.585057962575661,-17.719036168177468,-4.18297341434203,17.911261267578112,6.271550684799383,-33.46607297664033,6.768031376917709,10,9.310005187988281,21.02001190185544,38.40500640869138,39.415000915527315,35.600006103515625,2,0.1016823286770967,-2.121210836804445,204.50999450683597,2.610972644492582,205.8000030517578,1.089408554714435,205.6000061035156,0.1016823286770967
10736,2022-10-13,205.67999267578125,207.08999633789062,195.2400054931641,198.1300048828125,1797200.0,0.02069375357361647,1.2854380760673745,-1.6629897759583883,44.7557669663729,41.46618892431717,4.888028265881928,7.000147454132303,26.622598286122184,35.03635636215125,31.129027540933706,11.849990844726534,-9.269902014948428,-5.871506500244152,-18.600187594783563,6.857174594295259,-12.235847047513857,0.49283404702555345,12.974013087382815,53.37417426225767,11.670541705478414,6.364340547269704,10,2.640007019042997,14.350013732910156,34.235008239746094,35.24500274658203,34.36000061035156,3,0.1619992634711045,1.0465097023355279,201.50999450683597,-2.121210836804445,204.50999450683597,2.610972644492582,205.8000030517578,0.1619992634711045
10737,2022-10-14,201.6999969482422,209.2400054931641,201.4600067138672,206.72999572753903,1181000.0,-0.019350427213466692,-1.8239666354658897,-0.6662260810515811,43.31256613516246,42.408004763503,9.375854114670773,9.924846491169092,29.89922567412566,38.49322517683339,31.723112716881026,7.779998779296903,-8.334938445557725,-8.858502197265636,-21.396888364625795,3.6798839700945223,-15.127695280945716,-2.589309113585557,15.549168798721865,46.14279610770069,1.3360813852918696,6.269193083680085,10,6.62000274658206,18.33000946044922,38.215003967285156,39.224998474121094,37.55999755859378,4,0.17620232564525895,1.2854380760673745,205.67999267578125,1.0465097023355279,201.50999450683597,-2.121210836804445,204.50999450683597,0.17620232564525895
10738,2022-10-17,209.1199951171875,210.16000366210938,205.6199951171875,205.6199951171875,1304500.0,0.036787299361483505,-1.5942905970982142,-0.6958252185678009,50.454838840807916,43.10529750440219,1.2642021596262794,1.4730232212890542,22.041327989888373,30.613802837630743,32.34153390372235,8.460006713867188,-6.491090917475276,-0.735504150390625,-11.782159989447024,10.311151688665774,-6.25883206991881,4.78782376913756,6.8086210145485495,93.02943248956582,42.81954155439247,5.523327919528193,10,-1.254989624023409,10.910011291503906,30.135005950927734,31.80500030517578,34.33000183105469,0,0.1193573417017344,-1.8239666354658897,201.6999969482422,1.2854380760673745,205.67999267578125,1.0465097023355279,201.50999450683597,0.1193573417017344
10739,2022-10-18,212.6300048828125,218.83999633789062,211.32000732421875,215.02999877929688,1270700.0,0.016784668360660726,-1.9960181160521597,-0.6857125418526786,49.63672187983451,43.726066815867824,-3.715042188931392,-2.6617603630839994,18.015245360711276,26.540840651939476,32.21522341008245,9.720001220703125,-3.860378743537183,3.08450546264649,-7.225122759404883,13.394133684697863,-2.070308648379182,8.239319573672162,-17.38999938964841,73.6864666773133,26.87823251076685,5.15481411102568,10,-4.764999389648409,3.360000610351591,27.23999786376953,28.29499053955078,37.3699951171875,1,0.1314959827541169,-1.5942905970982142,209.1199951171875,-1.8239666354658897,201.6999969482422,1.2854380760673745,205.67999267578125,0.1314959827541169
10740,2022-10-19,207.2400054931641,211.3000030517578,205.32000732421875,210.0200042724609,1046500.0,-0.02534919468500707,1.2397003103194062,1.1583357705072053,49.505936278457916,44.17412075503663,0.09711786546333201,2.327778439252711,23.07799377443402,31.22145476765789,32.00560771519248,7.30999755859375,-3.358748707785793,-1.9754943847655966,-12.127649109426727,8.176660339895534,-7.051571747096148,3.1005829775649545,-11.528000183105462,50.84747735265086,0.8743592577971171,5.07607736233056,10,-0.20000457763674717,5.584999084472628,32.62999725341794,33.68498992919919,42.27999877929682,2,0.16198606048838848,-1.9960181160521597,212.6300048828125,-1.5942905970982142,209.1199951171875,-1.8239666354658897,201.6999969482422,0.16198606048838848
10741,2022-10-20,201.22000122070312,208.8000030517578,199.7899932861328,206.3300018310547,1704800.0,-0.029048466091936787,-1.260976445609326,1.8381305230803384,47.227023473845264,45.42967868552071,4.111786599676719,8.231914893777855,28.32717918963226,36.41992972624729,31.499836960331308,9.010009765625,-4.080939131290847,-7.653998565673817,-18.41261162492924,3.1046144935816073,-13.033305095301529,-2.2746920360461047,-5.045436090087861,7.50660212854066,-46.54551087414987,5.379306529627718,10,5.819999694824219,11.330001831054716,36.650001525878906,40.769996643066406,44.3399963378906,3,0.17836198773442713,1.2397003103194062,207.2400054931641,-1.9960181160521597,212.6300048828125,-1.5942905970982142,209.1199951171875,0.17836198773442713
10742,2022-10-21,207.82000732421875,207.92999267578125,199.00999450683597,199.50999450683597,2082600.0,0.03279995061860963,1.0914455807563512,-1.626225406030052,44.589246051643286,46.06993269858135,-2.391709443921229,1.4378487919758527,21.009094781103926,29.161119661425488,30.89740645531845,8.919998168945284,-4.577110697317551,-0.8839927673339787,-11.593860480014769,9.825874945346811,-6.2389266236743595,4.470941089006402,-11.19213356945798,44.427695430597055,-5.427938370204288,5.354933856340389,10,-0.7800064086914062,1.5549926757812784,29.87999725341797,34.16999053955078,33.75,4,0.1550379406524025,-1.260976445609326,201.22000122070312,1.2397003103194062,207.2400054931641,-1.9960181160521597,212.6300048828125,0.1550379406524025
10743,2022-10-24,212.52999877929688,214.9499969482422,207.5,209.0800018310547,2003700.0,0.022663801795224092,-1.2541592315665304,0.415161447287485,44.20266106197627,46.374938714844944,-6.757254328175179,-3.1559305905420274,15.375297512768213,23.857412961603416,29.909109858517485,7.4499969482421875,-5.1036394315542,3.6494987487793082,-7.196394201317503,14.49539169887612,-1.7734477262690973,9.072445223827714,-15.457882572873501,68.1795412206568,22.286037655373292,5.422946475048406,10,-5.489997863769531,-3.1549987792968466,23.2550048828125,28.93999481201172,36.649993896484375,0,0.12577046008124726,1.0914455807563512,207.82000732421875,-1.260976445609326,201.22000122070312,1.2397003103194062,207.2400054931641,0.12577046008124726
10744,2022-10-25,220.1999969482422,228.57000732421875,219.13999938964844,224.8999938964844,2812500.0,0.03608901431797529,-1.765401438623575,-1.3623191610754664,52.15274761524821,47.315278700372076,-13.373989165702284,-10.444681250370877,6.666849554590897,15.564731971427676,28.3429814177805,16.040008544921875,-3.8123236678179637,10.737496948242182,-1.2274732415276333,22.702467138011997,4.755011853357274,16.71998204312709,-22.69252313918946,71.68468624257642,28.38335675862959,5.982485094884907,10,-8.294990539550781,-8.294990539550781,15.585006713867188,21.269996643066406,31.410003662109403,1,0.1055858325259873,-1.2541592315665304,212.52999877929688,1.0914455807563512,207.82000732421875,-1.260976445609326,201.22000122070312,0.1055858325259873
10745,2022-10-26,220.8800048828125,222.4600067138672,215.3800048828125,219.4499969482422,2100300.0,0.0030881378019735894,2.0849603239243244,-0.3042572049126821,53.12262559631806,48.24492965925488,-12.312166422097675,-11.077534531553312,4.96937780900231,14.2694135564347,27.001774654977783,7.0800018310546875,-2.714556918741607,11.027005004882824,-1.904457531862107,23.958467541627755,4.561273736510373,17.492736273255275,-22.130029733153123,73.98511804134219,32.955880200505725,6.465731268372463,10,-7.090003967285156,-8.974998474121094,13.590003967285156,19.274993896484375,36.8699951171875,2,0.1318362661782675,-1.765401438623575,220.1999969482422,-1.2541592315665304,212.52999877929688,1.0914455807563512,207.82000732421875,0.1318362661782675
10746,2022-10-27,221.8500061035156,224.5200042724609,221.3000030517578,222.1999969482422,1755000.0,0.004391530239315822,-3.4413903416923217,-0.24474748444787886,64.61067736272446,50.61138646231732,-12.010241603138098,-11.535559072630633,3.1269480042780344,12.585297744374543,25.356105370544586,3.639999389648409,-1.6336428934402818,11.29650573730467,-2.6535547591065267,25.246566233715868,4.321475489099072,18.27153598551027,-21.90722966687383,77.26658218242906,30.84826121011165,6.975030248205594,10,-8.060005187988253,-9.94499969482419,10.915000915527372,16.59999084472659,31.73999023437503,3,0.12472390086856455,2.0849603239243244,220.8800048828125,-1.765401438623575,220.1999969482422,-1.2541592315665304,212.52999877929688,0.12472390086856455
10747,2022-10-28,226.22999572753903,227.6100006103516,221.6100006103516,221.8300018310547,1469300.0,0.019743022328246873,-1.4793407189291388,-12.57173998343178,67.08478822212547,52.45915861579705,-14.01897125286385,-14.992483613592157,-2.0119671263984458,7.474285200509229,23.558983061700513,6.0,-0.27091769932559373,14.60249557495115,-0.7074411487288899,29.912432298631188,6.94752721311113,22.25746393679117,-25.142130055394176,88.89411113782572,38.27854018540745,7.654968361840025,10,-12.43999481201169,-14.324989318847628,2.350002288818388,9.229995727539091,27.230010986328153,4,0.08544402685811314,-3.4413903416923217,221.8500061035156,2.0849603239243244,220.8800048828125,-1.765401438623575,220.1999969482422,0.08544402685811314
10748,2022-10-31,225.02999877929688,228.30999755859372,224.19000244140625,225.1999969482422,1666000.0,-0.005304322905470893,-3.4540708176276693,-0.038636001081988613,67.18593410503108,54.409071085263335,-11.538165476547306,-13.653740903864616,-1.458962700151801,8.07495961676517,22.648048791288733,4.119995117187472,0.8195971762334011,12.869998931884766,-3.5440633347651556,29.284061198534687,4.662967798559805,21.077030065209726,-22.84284744106907,73.16142615858033,18.033562444965128,8.207031133324955,10,-11.239997863769531,-13.124992370605469,0.345001220703125,9.789993286132812,26.089996337890625,0,0.07350134930740437,-1.4793407189291388,226.22999572753903,-3.4413903416923217,221.8500061035156,2.0849603239243244,220.8800048828125,0.07350134930740437
10749,2022-11-01,224.77999877929688,227.58999633789062,221.42999267578125,227.0399932861328,2148900.0,-0.0011109629887400274,2.6666681804351478,13.294228525267032,70.4302067773677,56.73399002958664,-10.486175707781229,-13.69060649313252,-1.7709727756580946,7.815338783506093,22.434014335819818,6.160003662109375,2.453023308799743,12.356498718261719,-4.710583446812137,29.423580883335575,3.822957635724805,20.890039800798633,-21.53753320162943,72.69914324152109,10.920722295337924,8.533541082536924,11,-10.989997863769531,-12.874992370605469,-1.7600021362304688,10.039993286132812,29.669998168945312,1,0.10855055622827825,-3.4540708176276693,225.02999877929688,-1.4793407189291388,226.22999572753903,-3.4413903416923217,221.8500061035156,0.10855055622827825
10750,2022-11-02,215.72999572753903,225.4199981689453,215.42999267578125,225.0,1777100.0,-0.040261602904641425,-1.0243150944358814,4.101781771779287,58.12712498312598,57.94511241950672,-0.11758402578286109,-5.027531911000693,6.708590378718981,16.530563134595695,22.393153581618428,9.990005493164062,2.9403230880079434,3.3884956359862883,-13.594069820769533,20.37106109274211,-5.1027870923916225,11.8797783643642,-11.47442848000955,2.3292153573491157,-58.01258614623511,8.491282728377907,11,-1.9399948120116903,-3.824989318847628,6.005001068115263,18.909996032714872,37.150009155273466,2,0.1663190358012523,2.6666681804351478,224.77999877929688,-3.4540708176276693,225.02999877929688,-1.4793407189291388,226.22999572753903,0.1663190358012523
10751,2022-11-03,217.19000244140625,219.9499969482422,211.8699951171875,212.3999938964844,1767600.0,0.006767750163547692,-1.7623909062928746,-0.5167212877292681,63.05850796294567,59.99725263187365,1.0348060233676222,-6.80326713987813,4.636603050877284,14.893514751189826,22.597982955110183,8.080001831054688,3.308145361527039,4.827502441406239,-12.179141900545886,21.834146783358364,-3.675819729569838,13.330824612382315,-11.961857590809188,32.36013706919921,-28.547655270942812,8.503322170976064,11,0.845001220703125,-5.284996032714844,2.9574928283691406,17.449989318847656,36.69000244140625,3,0.18674891616862554,-1.0243150944358814,215.72999572753903,2.6666681804351478,224.77999877929688,-3.4540708176276693,225.02999877929688,0.18674891616862554
10752,2022-11-04,216.22999572753903,221.07000732421875,213.00999450683597,220.52999877929688,1774000.0,-0.004420123868851711,1.9962760752726187,-0.8977025847514432,56.72658253211487,61.38879946188905,3.7025920086689723,-5.276589254902916,4.799666468839831,15.802904825572654,21.581925112146777,8.060012817382784,4.130155656923932,3.3359962463378565,-13.443688440851133,20.115680933526846,-5.053846097256638,11.725838589932351,-10.068176377997105,26.520681039379422,-29.071289177216944,8.3898423435945,11,3.990005493164091,-4.324989318847628,3.9174995422363565,18.409996032714872,42.629989624023466,4,0.17277899157629872,-1.7623909062928746,217.19000244140625,-1.0243150944358814,215.72999572753903,2.6666681804351478,224.77999877929688,0.17277899157629872
10753,2022-11-07,221.3699951171875,222.0399932861328,215.7100067138672,217.58999633789062,1343100.0,0.023770982246723582,1.4726533628972653,-0.8790688596724627,58.02128163719379,62.04085879766079,-0.057646082600882664,-9.686971679323847,-0.809319316761389,10.649487518963724,20.152725915383858,6.329986572265625,5.849346085824834,7.697496032714838,-9.141031972031556,24.53602403746123,-0.721767969658373,16.11676003508805,-14.311848248658492,60.43256528179254,6.8349178923177405,8.419264002373199,11,-1.279998779296875,-9.464988708496094,-2.5474929809570312,12.535003662109375,27.30999755859375,0,0.144960980731341,1.9962760752726187,216.22999572753903,-1.7623909062928746,217.19000244140625,-1.0243150944358814,215.72999572753903,0.144960980731341
10754,2022-11-08,225.4199981689453,228.27999877929688,221.75,223.52999877929688,1273800.0,0.018295176135382896,-1.3963311691038747,0.5,67.10574676734282,63.59453892777465,-3.6758812000553007,-12.743494675672025,-5.2364346933353545,6.769791208683358,18.602784878464657,6.910003662109375,7.534891051627596,10.701998901367176,-6.336576233268659,27.74057403600301,2.1827113340492588,19.221286468685093,-17.50137688218871,82.57160285128217,27.44356371717207,8.519287567317916,11,-5.3300018310546875,-13.514991760253906,-6.597496032714844,8.485000610351562,18.770004272460938,1,0.1140093920548293,1.4726533628972653,221.3699951171875,1.9962760752726187,216.22999572753903,-1.7623909062928746,217.19000244140625,0.1140093920548293
10755,2022-11-09,222.0,225.9900054931641,221.44000244140625,224.25,988200.0,-0.015171671531920339,-1.7003024595211529,-1.1904765749255226,70.55796919862686,64.25534913176381,-0.08974157377824099,-8.126372737560985,-2.272980484918378,10.280624191650986,16.844954082079123,4.550003051757841,8.950802159278197,6.257500457763683,-9.87726802256256,22.392268938089927,-1.8098837823994245,14.324884697926791,-13.255323271744913,61.73066802052358,0.5549262034033688,8.067384240163117,11,-1.910003662109375,-10.094993591308594,-3.1599960327148438,11.904998779296875,18.470001220703125,2,0.14617115742451436,-1.3963311691038747,225.4199981689453,1.4726533628972653,221.3699951171875,1.9962760752726187,216.22999572753903,0.14617115742451436
10756,2022-11-10,239.0,244.8600006103516,231.7400054931641,234.1199951171875,2699300.0,0.07657657657657668,-1.721995169097435,-2.1688910590277777,75.58253316921078,65.19954301477328,-16.093594731098165,-23.718173872944135,-19.447906133217373,-6.486611387803066,15.142196456763473,22.86000061035159,9.694384156438275,21.591500091552746,3.1198021398421076,40.063198043263384,12.355651115697441,30.82734906740805,-29.462310047906357,81.60125749644752,17.550757144269298,9.235848975855317,11,-10.635002136230469,-18.94999694824216,-20.159996032714844,-6.794998168945341,-0.8899993896484091,3,0.058075334237709164,-1.7003024595211529,222.0,-1.3963311691038747,225.4199981689453,1.4726533628972653,221.3699951171875,0.058075334237709164
10757,2022-11-11,237.2400054931641,242.3800048828125,236.1300048828125,237.5200042724609,1913100.0,-0.007363993752451448,-4.0,-0.057376741626423554,71.30540125296251,65.65726158676567,-14.08922159069158,-20.194474069467418,-17.894309736668305,-4.51848922713512,13.720237984304815,6.25,10.34351754849547,18.054505157470743,-0.8863677059183885,36.995378020859874,8.584068725776177,27.52494158916531,-25.582976901574966,73.8593594762073,9.904385667188123,9.470436431694562,11,-8.87500762939456,-17.19000244140625,-18.400001525878935,-5.4949951171875,1.3399963378905966,4,0.07013993847731492,-1.721995169097435,239.0,-1.7003024595211529,222.0,-1.3963311691038747,225.4199981689453,0.07013993847731492
10758,2022-11-14,234.0800018310547,237.6199951171875,233.16000366210938,236.7400054931641,2775900.0,-0.013319860010711615,1.0181034839885663,9.500054495914837,62.97681566142613,64.82910701832772,-10.628134168673654,-15.882980250818377,-14.96491532869959,-1.225539043050503,12.25304748171778,4.459991455078125,10.144862393927326,13.646501159667963,-5.7847587375201215,33.07776105685605,3.9308712110739066,23.36213110826202,-20.430794918339814,53.970966600710234,-8.634211649929838,9.715629948594042,11,-5.715003967285156,-14.029998779296847,-15.5,-2.5949935913085653,8.1300048828125,0,0.10586117278994456,-4.0,237.2400054931641,-1.721995169097435,239.0,-1.7003024595211529,222.0,0.10586117278994456
10759,2022-11-15,240.58999633789062,243.55999755859372,237.8699951171875,239.0,1799200.0,0.027810981100104604,-1.9558407381278735,-0.5977421612381336,66.61607845760417,65.77232407104752,-16.382422974014702,-21.28202120388272,-21.52405121474044,-7.664933103709586,12.249492207221218,9.479995727539034,9.531656122950722,18.75849609375001,-2.2666895833094998,39.78368177080952,8.245903255220242,29.27108893227978,-25.06814180331756,81.76770022927266,19.750960135566963,10.512592838529756,11,-12.224998474121094,-20.539993286132784,-23.914993286132812,-11.00998687744135,0.7100067138671875,1,0.03362565551781649,1.0181034839885663,234.0800018310547,-4.0,237.2400054931641,-1.721995169097435,239.0,0.03362565551781649
10760,2022-11-16,240.80999755859372,243.1699981689453,239.1100006103516,239.9900054931641,1539900.0,0.0009144238083536038,-2.147282695480965,0.5157194679564334,66.18851796920515,66.12010296063188,-14.159745587371049,-19.877206690720357,-22.122733665539073,-7.747032252395201,11.66710282897165,4.059997558593722,9.016894938242729,17.299997711181618,-4.175579499215587,38.77557492157882,6.562209105983015,28.03778631638022,-23.52785425947394,69.13106281226987,8.669754746635121,10.737788605198599,11,-11.874999999999943,-20.75999450683588,-24.13499450683591,-11.229988098144446,1.860000610351591,2,0.014035982380632195,-1.9558407381278735,240.58999633789062,1.0181034839885663,234.0800018310547,-4.0,237.2400054931641,0.014035982380632195
10761,2022-11-17,237.1100006103516,238.67999267578125,231.6699981689453,238.1300048828125,1521100.0,-0.01536479791434675,5.613265195954943,-1.2439196858892567,59.39875947215355,66.41701150952508,-8.199172549179849,-14.072039185978326,-18.92088675118808,-3.867774904779793,10.255666997305603,9.139999389648409,8.271786978569452,11.805500793457071,-7.7388528541208075,31.34985444103495,2.033323969668146,21.577677617245996,-18.173185872557895,45.75275627131164,-10.652968441427987,9.772176823788934,11,-6.824996948242216,-17.05999755859375,-20.43499755859378,-7.529991149902315,2.3099975585937216,3,0.014170640638110799,-2.147282695480965,240.80999755859372,-1.9558407381278735,240.58999633789062,1.0181034839885663,234.0800018310547,0.014170640638110799
10762,2022-11-18,240.0399932861328,244.88999938964844,237.6000061035156,240.0,1394800.0,0.012357102898397532,-2.0124056962164754,-0.03920893981779396,62.59016469816088,66.92466518296588,-8.265767104100746,-15.246101756769235,-22.311391394593187,-6.633180639508453,8.889472498873005,7.779998779296847,9.167915290719435,13.124494171142572,-5.648018056881824,31.89700639916697,3.73823805713036,22.510750285154785,-19.547787395985637,63.31311909472221,8.65398691037771,9.386256114012202,11,-6.874992370605469,-18.089996337890625,-25.864990234375,-12.959983825683537,-2.5599975585937784,4,-0.008040296324623775,5.613265195954943,237.1100006103516,-2.147282695480965,240.80999755859372,-1.9558407381278735,240.58999633789062,-0.008040296324623775
10763,2022-11-21,239.25999450683597,243.97000122070312,238.7400054931641,240.5,1583000.0,-0.0032494534290670174,-3.5877487100207692,-31.005341472719625,62.03857322455465,66.36164590043386,-5.2313294990057955,-13.028879476115634,-22.09492619193037,-5.6675089317929235,8.461744302752594,5.229995727539034,9.737403163119495,11.007995605468778,-7.251269301105509,29.267260512043066,1.8783631521816346,20.137628058755922,-16.815965136728693,57.41297758735735,4.827762371984321,9.129632453287137,11,-6.094993591308622,-17.30999755859378,-25.084991455078153,-12.17998504638669,2.060012817382784,0,-0.0028420659173836738,-2.0124056962164754,240.0399932861328,5.613265195954943,237.1100006103516,-2.147282695480965,240.80999755859372,-0.0028420659173836738
10764,2022-11-22,243.4499969482422,243.5800018310547,235.6199951171875,240.0399932861328,2046800.0,0.017512340289243422,3.337862446885472,-2.7499907709346596,75.07236055790645,66.86324494035381,-7.369832174104033,-16.21931373704524,-26.420991612922933,-9.826336793593555,9.201806794932814,7.9600067138671875,11.159434163058194,14.035498046875006,-5.008881536170691,33.0798776299207,4.513308255352172,23.55768783839784,-19.21028997657163,89.10739554886621,28.919043759422593,9.522189791522846,11,-5.1699981689453125,-21.5,-29.502490997314453,-16.369987487792912,-6.1199951171875,1,-0.005093408297058288,-3.5877487100207692,239.25999450683597,-2.0124056962164754,240.0399932861328,5.613265195954943,237.1100006103516,-0.005093408297058288
10765,2022-11-23,250.0,250.05999755859372,241.63999938964844,243.58999633789062,1380500.0,0.026904921478189125,1.5788666900338961,1.8797644510869078,77.1740932684395,67.04008495137923,-10.65034509170971,-21.582403561671924,-32.87223955280939,-16.41853086810346,10.047141276782027,8.419998168945284,12.43817226278739,19.129501342773438,-1.5499898025373113,39.808992488084186,8.789755770118063,29.469246915428812,-24.1082696348912,99.67374899083741,34.47962512343999,10.339745572655376,11,-9.135002136230469,-25.465003967285156,-38.07249450683591,-22.919990539550724,-10.6300048828125,2,-0.03479998779296878,3.337862446885472,243.4499969482422,-3.5877487100207692,239.25999450683597,-2.0124056962164754,240.0399932861328,-0.03479998779296878
10766,2022-11-25,249.5200042724609,249.8699951171875,246.94000244140625,248.0,403900.0,-0.0019199829101563815,1.6396497329695028,0.23713001623476654,77.79263430107395,67.76088862339161,-9.522553712555151,-19.945784222902915,-32.23319875126069,-15.992089048429506,11.153321305100253,3.05999755859375,12.971477337551676,17.26600570678707,-4.543937778674206,39.075949192248345,6.361033964056418,28.17097744951772,-21.211447188003632,96.26043493881691,25.09314398291221,10.904971742730643,11,-8.655006408691378,-24.985008239746065,-39.58750152587888,-22.439994812011633,-5.340011596679659,4,-0.02745273319262931,1.5788666900338961,250.0,3.337862446885472,243.4499969482422,-3.5877487100207692,239.25999450683597,-0.02745273319262931
10767,2022-11-28,245.55999755859372,249.8000030517578,245.1100006103516,247.3699951171875,817000.0,-0.01587049794028983,-2.4612673280706816,-1.1907845204035947,70.60126551024558,68.60804971770489,-4.758668116093503,-15.244989348092957,-28.082413903457024,-12.057313944785193,11.994228694428188,4.690002441406222,13.64987131940569,12.339498901367165,-10.051891906387624,34.73088970912195,1.1438034974897562,23.535194305244573,-15.076296426722791,68.8365703658304,-3.536219295222722,11.1956954038774,11,-4.69499969482419,-21.025001525878878,-35.76499557495114,-18.479988098144446,-17.80999755859372,0,-0.025004070087528474,1.6396497329695028,249.5200042724609,1.5788666900338961,250.0,3.337862446885472,243.4499969482422,-0.025004070087528474
10768,2022-11-29,241.57000732421875,246.9499969482422,239.6100006103516,245.0,1239100.0,-0.016248535079183335,1.0027311825270855,1.8950261338728416,63.768128761852275,68.29161086262133,0.4531662071653386,-10.490165007155213,-23.996301413194942,-8.096852302109795,12.566365893231563,7.339996337890597,12.376007766330076,7.522508239746088,-14.816882170577799,29.861898650070003,-3.6471869654158695,18.692203444908046,-9.128676549675532,41.20506371917078,-28.64342998276031,11.169695205161956,11,-0.7050094604492188,-12.790008544921875,-33.36250686645508,-14.489997863769474,-5.7700042724609375,1,-0.01693095778728182,-2.4612673280706816,245.55999755859372,1.6396497329695028,249.5200042724609,1.5788666900338961,250.0,-0.01693095778728182
10769,2022-11-30,249.17999267578125,249.58999633789062,236.6300048828125,237.50999450683597,2873600.0,0.031502194481241697,1.0752579271756593,-3.402339092834129,71.62635857688167,68.8958153745854,-6.49299543491145,-17.05274031584912,-31.279519319883832,-15.751013982107963,13.35868573951763,12.959991455078125,11.809697050812105,13.912493896484364,-8.954708743864956,36.779696536833654,2.478892576309704,25.346095216659023,-14.976795222832976,93.44746565350393,21.63969053889278,11.433601320174647,11,-8.314994812011719,-18.214996337890625,-40.97249221801758,-22.099983215331974,-13.169998168945284,2,-0.03154340469778194,1.0027311825270855,241.57000732421875,-2.4612673280706816,245.55999755859372,1.6396497329695028,249.5200042724609,-0.03154340469778194
10770,2022-12-01,251.6100006103516,253.30999755859372,248.88999938964844,253.30999755859372,1061000.0,0.009752018645141192,4.200007180619648,-0.14567242630473984,63.06195097016813,69.30283665214256,-8.07956762995795,-17.557042795967135,-33.186918264853944,-18.28496509227108,13.769673799971743,4.419998168945284,12.268402630278104,14.548501586914085,-7.479290174291151,36.57629334811932,3.5346057063114813,25.56239746751669,-15.821123146838772,89.80816729787617,18.44445025714046,11.013895880602615,12,-7.145004272460966,-19.020004272460966,-39.704994201660185,-24.529991149902315,-17.509994506835994,3,-0.05675449602423077,1.0752579271756593,249.17999267578125,1.0027311825270855,241.57000732421875,-2.4612673280706816,245.55999755859372,-0.05675449602423077
10771,2022-12-02,257.75,259.69000244140625,246.67999267578125,248.3800048828125,1769300.0,0.024402843188880086,-1.037586510151799,-5.511771728106027,69.47768549724692,70.06811674092991,-12.274703853764038,-21.610572980045276,-38.53552892357226,-24.480846765790773,14.062706282548643,13.010009765625,12.098349891924784,18.660501098632807,-3.13130891800688,40.452311115272465,7.764596090312978,29.556406106952636,-21.1199951171875,91.5871524423329,19.690667632835556,10.895905008319833,12,-10.095001220703125,-21.970001220703125,-44.902496337890625,-30.669990539550724,-13.990005493164034,4,-0.07130942728540257,4.200007180619648,251.6100006103516,1.0752579271756593,249.17999267578125,1.0027311825270855,241.57000732421875,-0.07130942728540257
10772,2022-12-05,253.58999633789062,256.5,252.9199981689453,253.75,1431600.0,-0.016139684431074164,-3.7733357747395835,-0.017076173478028634,68.18266754455703,70.75079388759684,-6.694499323658903,-15.292180594066224,-33.71835356612701,-20.38104500301506,14.508856584897705,4.8300018310546875,11.900902979016394,12.632497406005854,-7.228139311027405,32.49313412303914,2.70217904748921,22.562815764522497,-13.731591796874994,73.54723872794887,-0.5912281899870351,9.93031835851664,12,-5.93499755859375,-17.80999755859375,-40.74249267578125,-26.50998687744135,-9.849990844726534,0,-0.03710715642572593,-1.037586510151799,257.75,4.200007180619648,251.6100006103516,1.0752579271756593,249.17999267578125,-0.03710715642572593
10773,2022-12-06,253.4600067138672,255.5500030517578,249.3800048828125,254.41000366210938,1150600.0,-0.0005125976020372569,2.8204373562105243,5.9373450314705325,63.61330391541331,69.47756537176426,-4.848256408495047,-13.317623394580437,-32.84758505661665,-20.33066729924076,14.9406219946711,6.1699981689453125,12.54889618431912,10.898007202148449,-7.425214671875494,29.221229076172392,1.7363962651364773,20.05961813916042,-10.82517846679687,72.98353691621561,-0.18203941433183957,9.161610937011973,12,-5.3000030517578125,-17.680007934570312,-40.61250305175781,-28.770004272460938,-7.5800018310546875,1,-0.10143614784517618,-3.7733357747395835,253.58999633789062,-1.037586510151799,257.75,4.200007180619648,251.6100006103516,-0.10143614784517618
10774,2022-12-07,251.1199951171875,255.4600067138672,249.9900054931641,253.3600006103516,1285700.0,-0.009232271501205092,-1.4311198971893395,2.357908093608986,60.43733637499999,67.61792571693765,-1.4592999875173973,-9.437371211888546,-29.764527693767263,-18.04763901004486,16.027430408768904,5.470001220703097,12.750658497093127,7.272995758056652,-9.530097759463274,24.076089275576578,-1.128551000703311,15.674542516816615,-6.0974424829101395,34.127587306948904,-37.91462722140948,8.401546758759963,12,-2.959991455078125,-15.339996337890625,-38.272491455078125,-27.519989013671875,-3.3199920654296875,2,-0.06100665961816565,2.8204373562105243,253.4600067138672,-3.7733357747395835,253.58999633789062,-1.037586510151799,257.75,-0.06100665961816565
10775,2022-12-08,254.4499969482422,254.5800018310547,249.8800048828125,251.5200042724609,1153900.0,0.013260600094790131,1.9467042954175835,-1.3080292368580557,67.68665873533186,66.49503954296631,-4.572538567108467,-10.763502359263214,-32.442862191355516,-21.483379827055927,17.203809029823695,4.6999969482421875,13.205052254183613,8.980497741699224,-4.9638716757037855,22.924867159102234,2.0083130329977337,15.952682450400715,-7.374001340966771,59.723277787160576,-14.998123351867868,6.972184708701501,12,-6.2899932861328125,-18.669998168945312,-41.60249328613281,-32.394996643066406,-10.179992675781278,3,-0.07247004386939382,-1.4311198971893395,251.1199951171875,2.8204373562105243,253.4600067138672,-3.7733357747395835,253.58999633789062,-0.07247004386939382
10776,2022-12-09,252.8800048828125,255.22000122070312,251.9499969482422,254.19000244140625,972700.0,-0.006170139847747946,-1.0630854392298437,-0.44709926049369425,63.4704308864091,65.70272458476225,-2.7667625186500118,-8.538090882949206,-30.057405587175538,-20.062062361530707,16.674758948435592,3.2700042724609375,12.548846851848737,6.716505432128912,-7.253720653898995,20.68673151815682,-0.2686076108850557,13.70161847514288,-4.038048318758769,49.15733708231179,-25.891498121233603,6.9851130430139605,12,-4.720001220703125,-17.100006103515625,-40.032501220703125,-32.76000213623047,-18.540008544921875,4,-0.07426446700679146,1.9467042954175835,254.4499969482422,-1.4311198971893395,251.1199951171875,2.8204373562105243,253.4600067138672,-0.07426446700679146
10777,2022-12-12,253.8800048828125,254.67999267578125,249.02999877929688,254.67999267578125,1402700.0,0.003954444719594941,13.125200274662394,0.6106788426594605,65.26734914813042,65.86930462768204,-2.7518420431042614,-8.67217218562223,-30.113892790646275,-21.3191594151196,15.970349842539767,5.649993896484375,11.09945577031317,6.884505462646473,-6.827690514426024,20.596701439719,0.028407474110224484,13.740603451182722,5.80999755859375,74.3865479352672,-2.773593479797327,6.856097988536261,12,-5.720001220703125,-17.530006408691406,-38.90999984741211,-33.76000213623047,-8.570007324218778,0,-0.039861391922722644,-1.0630854392298437,252.8800048828125,1.9467042954175835,254.4499969482422,-1.4311198971893395,251.1199951171875,-0.039861391922722644
10778,2022-12-13,258.8599853515625,265.6400146484375,255.02999877929688,261.8800048828125,1312700.0,0.019615489101036943,1.0132782822199573,3.7750820172426947,65.83110606699512,65.22538768213909,-5.611417834744401,-12.332822462864613,-34.38349080235815,-26.56852940835398,16.00282577445992,11.760009765625,9.738764703148433,10.6254867553711,-2.6439405691056095,23.89491407984778,3.990773093132759,17.26020041760944,-9.829986572265625,59.181078752179495,-15.787546899197658,6.634713662238341,12,-2.699981689453125,-18.184974670410156,-42.797481536865234,-38.73998260498047,-12.819992065429688,1,-0.05840987682149357,13.125200274662394,253.8800048828125,-1.0630854392298437,252.8800048828125,1.9467042954175835,254.4499969482422,-0.05840987682149357
10779,2022-12-14,248.67999267578125,258.92999267578125,248.63999938964844,254.0,1742900.0,-0.039326250683185404,-2.8111129321209174,1.761580436540016,48.73804168016035,63.633842205471566,5.0178742124234645,-1.5975806143829914,-23.76214172720296,-16.719857313503354,15.250540483419245,10.289993286132812,8.980412650836826,0.040994262695306816,-12.731152491521016,12.81314101691163,-6.34507911441284,6.427067639803454,16.96002197265625,0.2352544131519873,-68.65027265718491,6.386073377108156,12,7.480010986328125,-5.139984130859375,-32.682491302490234,-28.55998992919922,0.6800079345703409,2,-0.011259401139758207,1.0132782822199573,258.8599853515625,13.125200274662394,253.8800048828125,-1.0630854392298437,252.8800048828125,-0.011259401139758207
10780,2022-12-15,244.19000244140625,246.00999450683597,241.22999572753903,246.00999450683597,1324600.0,-0.01805529341569856,4.2527688115697995,0.3421033007124636,45.26726478858662,60.94379546006486,9.325306048255669,3.329310019762744,-18.804880227930596,-12.515295161106962,14.155551364950325,7.449996948242216,8.938395844524706,-4.6179962158203125,-17.03857184028419,7.802579408643567,-10.828284028052252,1.592291596411627,21.45001220703125,12.126195901196239,-51.094962298163836,6.210287812231933,12,9.245002746582031,-0.649993896484375,-28.192501068115234,-24.06999969482422,2.899993896484375,3,0.014783572522457433,-2.8111129321209174,248.67999267578125,1.0132782822199573,258.8599853515625,13.125200274662394,253.8800048828125,0.014783572522457433
10781,2022-12-16,240.47000122070312,243.5399932861328,238.50999450683597,242.00999450683597,2295300.0,-0.015234043914618245,1.1869603436551384,0.8461538461538486,45.46102977194799,58.41916904088608,11.55108664251938,7.709195115144269,-14.631857902769127,-8.748864737474463,13.992844593840514,5.680007934570284,7.55068887304094,-8.505997467041027,-20.337270764589334,3.3252758305072803,-14.42163411581518,-2.5903608182668734,24.19361267089846,7.224494134678723,-53.00253001154102,5.915636648774148,12,11.605003356933594,8.185005187988281,-24.47249984741211,-20.43999481201172,-15.410003662109403,4,0.015802399602727002,4.2527688115697995,244.19000244140625,-2.8111129321209174,248.67999267578125,1.0132782822199573,258.8599853515625,0.015802399602727002
10782,2022-12-19,238.1100006103516,241.6100006103516,237.1499938964844,239.6699981689453,1026100.0,-0.00981411651503894,-1.5632141573053833,1.0129898439434852,46.822180870609365,56.55348870257453,12.833955860389977,10.453129298386642,-11.47682176778801,-6.5324430638384285,13.338621120525346,4.4600067138671875,6.765325828326866,-10.769498443603482,-22.9344339061698,1.3954370189628662,-16.851966174886655,-4.687030712320308,24.984396118164085,3.369624480885559,-56.81543362137603,6.082467731283169,12,13.285003662109347,10.545005798339815,-13.902500152587919,-18.05999755859375,-9.570007324218778,0,-0.015833036255500588,1.1869603436551384,240.47000122070312,4.2527688115697995,244.19000244140625,-2.8111129321209174,248.67999267578125,-0.015833036255500588
10783,2022-12-20,238.5800018310547,240.4900054931641,236.4199981689453,237.08999633789062,952800.0,0.0019738827411630577,-1.8763284034356718,-0.9551332211745548,38.7949291756281,54.14877679153321,11.210118406658125,10.466179155216139,-11.136381584194623,-7.127184111399515,12.676987347317587,4.070007324218778,4.938584748826031,-10.265497589111334,-22.546878585952413,2.015883407729717,-16.40618808753186,-4.124807090690808,22.43884267089851,9.595753839270886,-44.46584771641169,6.140690498420529,12,12.450004577636719,10.075004577636719,-14.372501373291016,-18.529998779296847,-7.6999969482421875,1,0.02820854923249083,-1.5632141573053833,238.1100006103516,1.1869603436551384,240.47000122070312,4.2527688115697995,244.19000244140625,0.02820854923249083
10784,2022-12-21,242.2100067138672,242.30999755859372,238.5200042724609,239.47999572753903,1046500.0,0.015215042564141745,1.5870326007708033,1.8322153836701027,40.30927854512226,51.1068456592877,6.909975380476112,7.102671877733229,-13.85546734901203,-10.880449026697363,12.286091535980564,3.7899932861328125,3.4477889327890807,-6.573493194580067,-18.981427446435077,5.8344410572749155,-12.777460320507572,-0.36952606865256143,16.34895315478525,60.37550319018582,10.387994258108158,6.203967125927496,12,8.819999694824219,6.444999694824219,-18.002506256103516,-22.160003662109347,-5.6200103759765625,2,0.015812668618560233,-1.8763284034356718,238.5800018310547,-1.5632141573053833,238.1100006103516,1.1869603436551384,240.47000122070312,0.015812668618560233
10785,2022-12-22,241.3000030517578,241.52999877929688,237.72000122070312,239.17999267578125,934200.0,-0.0037570853263069193,1.9534843834093316,0.7765574521837226,30.99144103780985,47.49806900944334,6.435220655057947,7.723460533198477,-11.929623948754198,-10.108551369723841,11.344222403082318,4.4900054931640625,2.256532025160311,-7.048497009277355,-19.879654066498006,5.782660047943324,-13.46407553788768,-0.6329184806670298,15.0450606469239,68.539441425069,22.83027553255618,6.415578528610334,12,9.730003356933594,7.355003356933594,-17.09250259399414,-21.24999999999997,1.9199981689453125,3,0.033402393106745754,1.5870326007708033,242.2100067138672,-1.8763284034356718,238.5800018310547,-1.5632141573053833,238.1100006103516,0.033402393106745754
10786,2022-12-23,242.6699981689453,244.22999572753903,238.83999633789062,240.69000244140625,605000.0,0.005677559468963755,1.1137290453067297,0.9339556777532263,36.51184837696176,44.30301336820238,3.8717891400989117,6.128161559298462,-12.381347521972458,-11.54158915589801,10.234521227398458,5.389999389648409,1.3498943407377055,-5.336001586914051,-18.399088525376783,7.727085351548681,-11.867545056145417,1.1955418823173147,11.68255897676275,80.02563321063806,36.27475597457847,6.531543469231373,12,8.360008239746094,5.985008239746094,-18.177497863769503,-22.61999511718747,2.680007934570284,4,0.018214028113471725,1.9534843834093316,241.3000030517578,1.5870326007708033,242.2100067138672,-1.8763284034356718,238.5800018310547,0.018214028113471725
10787,2022-12-27,239.4199981689453,242.69000244140625,239.0800018310547,241.8300018310547,653300.0,-0.013392673278620038,-1.3365727435236487,-1.2171761931551082,33.899063753776176,40.7550086667336,5.425478221688337,9.37525722371629,-8.103601703701514,-8.4343664132262,9.306358494927505,3.6100006103515625,-0.42290626775388773,-8.279001617431646,-21.862363410409614,5.30436017554635,-15.070682513920644,-1.4873207209426482,13.13930307908646,38.41230394110627,-1.573057103068912,6.791680896488995,12,8.254997253417969,11.210006713867188,-14.252494812011719,-19.36999511718747,2.3099975585937216,1,-0.059978283853375225,1.1137290453067297,242.6699981689453,1.9534843834093316,241.3000030517578,1.5870326007708033,242.2100067138672,-0.059978283853375225
10788,2022-12-28,237.47999572753903,242.2700042724609,237.19000244140625,240.0,861100.0,-0.008102925637971659,-2.277430215444875,1.045643337427675,34.21295140177867,39.141109746913415,4.48549233407806,11.587218184768346,-5.376411865017616,-6.553909275507948,9.10409179108928,5.080001831054659,-1.9804048947536899,-10.014503479003935,-24.100246507853655,4.071239549845757,-17.057374993428795,-2.9716319645790747,13.465375212584092,4.1192267427869025,-35.094901607654776,7.042871514424848,12,3.735000610351591,13.150009155273466,-9.922496795654268,-17.414993286132784,5.550003051757841,2,-0.03764528634935249,-1.3365727435236487,239.4199981689453,1.1137290453067297,242.6699981689453,1.9534843834093316,241.3000030517578,-0.03764528634935249
10789,2022-12-29,241.32000732421875,242.1000061035156,239.0,239.30999755859372,605200.0,0.01616983184169074,-1.3574147133905563,-0.7976215705626994,34.98055733883223,37.998142252496265,-0.568063061292321,7.513378843409896,-8.481540113177516,-10.4861892470731,9.243816859835846,4.6200103759765625,-3.7667229703730527,-5.781492614746099,-20.105805678014235,8.542820448522065,-12.943649146380181,1.3806639168879826,8.172826338786592,58.66489803261159,21.134381326172146,7.162156531634077,12,-0.9950103759765625,9.30999755859375,-13.762508392333984,-21.2550048828125,-2.8800048828125,3,-0.043262067481126376,-2.277430215444875,237.47999572753903,-1.3365727435236487,239.4199981689453,1.1137290453067297,242.6699981689453,-0.043262067481126376
10790,2022-12-30,237.3300018310547,240.8600006103516,235.1100006103516,239.6199951171875,877700.0,-0.016534084916562275,1.4108993080768857,-1.139294607069096,33.14545138802748,36.629744654282874,2.6222784421264578,10.939587909544542,-3.6141014061894907,-6.482777545776003,9.191465783659192,6.210006713867159,-6.2546698666648695,-9.057498168945301,-23.851472164077677,5.736475826187075,-16.45448516651149,-1.6605111713791132,10.855548282544646,24.34213168074297,-11.233625564187573,7.396986997566194,12,2.339996337890625,13.045005798339844,-7.215003967285156,-17.264999389648438,-1.8200073242187216,4,-0.0031180444421470277,-1.3574147133905563,241.32000732421875,-2.277430215444875,237.47999572753903,-1.3365727435236487,239.4199981689453,-0.0031180444421470277
10791,2023-01-03,239.3699951171875,241.08999633789062,236.91000366210938,240.5800018310547,1006100.0,0.008595597987586023,2.7488795374456876,0.5283887604363093,34.619445598208145,35.27388517957163,0.45800405928878263,7.854724298285561,-4.540793383417821,-8.679072290288929,8.52088367666861,4.17999267578125,-7.0521329686919785,-6.098504638671869,-20.187250843817594,7.9902415664738555,-13.142877741244718,0.9458684639009789,7.246489056022114,56.20044165930216,24.479205695889654,7.044373102572856,1,0.3000030517578125,11.005012512207031,-6.6699981689453125,-16.719993591308594,-7.860000610351534,1,0.016083912696036817,1.4108993080768857,237.3300018310547,-1.3574147133905563,241.32000732421875,-2.277430215444875,237.47999572753903,0.016083912696036817
10792,2023-01-04,244.17999267578125,245.1000061035156,240.67999267578125,242.41000366210938,790100.0,0.020094404715340186,1.4487501373707887,-1.4627927212196876,34.38298651512632,34.78366932840477,-3.8000302991437707,2.428096423670638,-8.37141365597094,-13.622979996567778,7.597871419344621,5.730010986328097,-7.205760764170975,-0.8180068969726619,-14.383557624530226,12.747543830584931,-7.600782260751458,5.9647684668061345,1.0557134698854043,90.79066144294018,59.95932777837909,6.782775363778791,1,-4.074989318847656,6.195014953613281,-11.479995727539062,-21.529991149902344,-13.689987182617159,2,0.00479160235412035,2.7488795374456876,239.3699951171875,1.4108993080768857,237.3300018310547,-1.3574147133905563,241.32000732421875,0.00479160235412035
10793,2023-01-05,227.75,241.13999938964844,226.5,239.8000030517578,1601800.0,-0.06728640006798903,-1.0123706280432363,-6.807953585406645,30.347424717576303,33.676796680899656,12.216909503989967,17.742888338680757,8.7153906606205,2.4545338480742203,7.665174497836526,17.67999267578125,-7.52612157043211,-15.962499237060541,-30.949879846081103,-0.9751186280400077,-23.456189541570808,-8.468808932550274,17.350006103515597,6.720427902245349,-26.82523347292299,7.4936903045102685,1,8.050003051757812,18.32000732421875,4.9499969482421875,-5.099998474121094,5.3300018310546875,3,0.06138307674001764,1.4487501373707887,244.17999267578125,2.7488795374456876,239.3699951171875,1.4108993080768857,237.3300018310547,0.06138307674001764
10794,2023-01-06,235.8000030517578,237.2100067138672,228.1100006103516,229.4600067138672,1400000.0,0.03534578727445803,-1.013273783602225,-0.5261406416794034,42.61573886929202,34.96838532884212,3.5336251662352822,8.944912234436629,1.1820182258578882,-5.99620778846031,7.736114718320386,9.460006713867188,-7.600381560943788,-7.146496582031261,-22.105767504614448,7.812774340551897,-14.626132043322855,0.33313887926033203,9.300003051757784,50.00000000000008,13.177131817564941,7.4796354612915845,1,0.0,10.270004272460938,-0.9775047302246094,-13.150001525878906,-3.850006103515625,4,0.03066155909231294,-1.0123706280432363,227.75,1.4487501373707887,244.17999267578125,2.7488795374456876,239.3699951171875,0.03066155909231294
10795,2023-01-09,236.00999450683597,241.2700042724609,234.07000732421875,237.1000061035156,1047400.0,0.0008905489921984255,-1.8973912616321618,-0.17192621865808325,45.81612902579367,36.00219428982344,2.787464390788358,7.676170579801266,1.4798272688493341,-6.59270014942939,7.612732348412187,7.199996948242159,-7.2582392951513555,-6.014505004882778,-20.243733296662782,8.214723286897197,-13.129119150772766,1.1001091410072092,6.48601074218746,51.12898594715234,10.12581212280785,7.11461414588999,1,-0.20999145507815342,10.060012817382784,-0.0949974060058878,-13.35999298095706,-3.3600006103515625,0,0.010296207750218445,-1.013273783602225,235.8000030517578,-1.0123706280432363,227.75,1.4487501373707887,244.17999267578125,0.010296207750218445
10796,2023-01-10,234.1000061035156,235.8699951171875,232.6199951171875,233.94000244140625,865800.0,-0.00809282847241899,-1.3214133905897483,-0.14679078882898697,46.20624862678089,37.369659275712856,3.748111201513268,8.545185969468122,3.85462086153683,-5.007600855965137,7.465835768741473,3.389999389648466,-7.320293537622746,-6.985493469238321,-20.666507094815586,6.695520156338944,-13.826000282026968,-0.14498665644967446,7.1699981689453125,40.86023446024093,-4.700778740417761,6.840506812788638,1,1.699996948242216,11.970001220703153,4.427490234375028,-9.82500457763669,-6.970001220703097,1,0.006023017371032946,-1.8973912616321618,236.00999450683597,-1.013273783602225,235.8000030517578,-1.0123706280432363,227.75,0.006023017371032946
10797,2023-01-11,243.75999450683597,243.9600067138672,236.7400054931641,237.16000366210938,1459100.0,0.04126436630270258,1.0628529949667822,41.24899866489402,54.17472155897461,39.58763373762352,-5.84630903457176,-2.0151600580930733,-5.359930926987687,-14.899686474435526,7.342807912202526,9.860000610351591,-6.652873400523191,3.1804954528808764,-9.19427482405689,15.555265729818643,-3.0068896855879927,9.367880591349746,-17.259994506835966,98.85445515394696,46.73051092152955,6.187385138468879,1,-7.959991455078153,2.310012817382784,-2.042495727539091,-16.29499053955081,-15.779998779296932,2,-0.05025434967203557,-1.3214133905897483,234.1000061035156,-1.8973912616321618,236.00999450683597,-1.013273783602225,235.8000030517578,-0.05025434967203557
10798,2023-01-12,243.7400054931641,246.57000732421875,238.5500030517578,244.16000366210938,1077600.0,-8.200284756454401e-05,2.0610671240415948,-0.06363617447755457,51.309258745670846,41.40193389393892,-5.4143289896948374,-3.3581771780058034,-4.846868227607644,-15.044171434676201,6.013193532190739,8.020004272460938,-6.424126771584355,3.916505432128929,-5.165262240840491,12.998273105098349,-0.624378404355781,8.457389268613639,-16.89080535888675,84.66955145293224,32.20183154459779,4.540883836484707,1,-7.205001831054716,2.330001831054659,-2.022506713867216,-16.275001525878935,-20.520004272460966,3,-0.05436120333710093,1.0628529949667822,243.75999450683597,-1.3214133905897483,234.1000061035156,-1.8973912616321618,236.00999450683597,-0.05436120333710093
10799,2023-01-13,245.8800048828125,246.4499969482422,241.02999877929688,241.02999877929688,827100.0,0.008779844676373605,-1.235047978606261,-11.547683923706504,53.83842194443555,43.70115284465093,-7.643237403750106,-6.027745752292219,-6.4507013601269705,-17.28773374120948,5.466868484463467,5.4199981689453125,-5.691045502484769,6.196504211425776,-2.382842922999771,14.775851345851322,1.9068306442130165,10.486177778638535,-18.241972460937518,95.05375026798568,42.7758303829944,4.289673567212767,1,-9.345001220703125,0.19000244140625,-3.910003662109375,-18.415000915527344,-23.25,4,-0.05205792580758384,2.0610671240415948,243.7400054931641,1.0628529949667822,243.75999450683597,-1.3214133905897483,234.1000061035156,-0.05205792580758384
10800,2023-01-17,247.8000030517578,248.4499969482422,244.8000030517578,246.4900054931641,1379100.0,0.0078086795624572325,1.7969458865347738,0.27010224948874667,54.260096504744126,45.88344738982159,-8.852852537265704,-8.077565801260107,-7.509414854401712,-19.247531893086375,5.845353922479035,3.649993896484375,-4.736740866302796,7.93600234985351,-1.1778059640666072,17.049810663773627,3.3790981928934514,12.492906506813569,-19.40469163378907,95.89391142577607,45.179168730125205,4.556904156960065,1,-10.325004577636719,-1.7299957275390625,-5.8300018310546875,-20.334999084472656,-24.75,1,-0.06396289712799175,-1.235047978606261,245.8800048828125,2.0610671240415948,243.7400054931641,1.0628529949667822,243.75999450683597,-0.06396289712799175
10801,2023-01-18,244.2700042724609,249.9199981689453,244.08999633789062,249.5,1382100.0,-0.014245354059013504,-1.085863948660696,-3.9923705912501664,54.008934810192,48.06410831149556,-5.089955134522995,-4.477866071137811,-3.188460051691834,-15.801416241621865,6.106076061939789,5.8300018310546875,-4.142151938858831,4.216003417968722,-5.107038372686958,13.539045208624401,-0.4455174773591182,8.877524313296561,-14.67141172267577,57.132040696301004,4.660314291762546,4.661520895327844,1,-6.060005187988253,1.800003051757841,-2.300003051757784,-16.805000305175753,-23.19000244140622,2,-0.04757035318595826,1.7969458865347738,247.8000030517578,-1.235047978606261,245.8800048828125,2.0610671240415948,243.7400054931641,-0.04757035318595826
10802,2023-01-19,234.33999633789062,243.7100067138672,233.8699951171875,241.80999755859372,1435400.0,-0.040651769602846,-1.340073082491772,1.428299679360926,47.70735909399114,49.99298990887498,3.684976643757153,5.43381560869534,7.464372766989982,-6.093721288289771,6.303156196479246,10.400009155273409,-3.310494457165646,-5.525504302978504,-15.16124728255079,4.110238676593781,-10.343375792764647,-0.7076328131923617,-3.115691338572674,2.928355958484693,-53.36039429516834,4.817871489786144,1,4.6750030517578125,11.730010986328125,7.6300048828125,-6.874992370605469,-12.399993896484375,3,-0.030767225261376874,-1.085863948660696,244.2700042724609,1.7969458865347738,247.8000030517578,-1.235047978606261,245.8800048828125,-0.030767225261376874
10803,2023-01-20,245.30999755859372,246.30999755859372,234.66000366210938,236.0200042724609,1648400.0,0.04681232991437634,1.0637733967111767,-1.2436401295873434,52.63853499392754,51.106633922723375,-5.064807744637648,-5.276677596401555,-2.806131008473585,-17.083512481133056,6.311422596796304,11.970001220703097,-2.389436997356114,5.1079971313476165,-4.804793388955829,15.020787651651062,0.15160187119590773,10.064392391499325,-12.59003710570559,71.27726022552562,14.657500698504094,4.956395260151721,1,-4.040000915527315,0.7600097656250284,-3.054996490478487,-17.844993591308565,-23.959991455078125,4,-0.07064531410675712,-1.340073082491772,234.33999633789062,-1.085863948660696,244.2700042724609,1.7969458865347738,247.8000030517578,-0.07064531410675712
10804,2023-01-23,246.0399932861328,247.72000122070312,242.17999267578125,244.27999877929688,1110900.0,0.002975809118275885,1.1640614522642267,0.1894505682219474,56.019349045012085,52.24032503596987,-4.681853563506735,-6.0133352098174555,-2.944288233453051,-17.80226968265157,6.483075486269552,5.540008544921875,-1.772613346955012,5.646493530273432,-4.5728674244958825,15.865854485042746,0.5368130528887889,10.756174007658075,-12.169998168945312,75.82551934538382,14.498147353649337,5.109680477384654,1,-4.769996643066406,-3.3249969482421875,2.377513885498047,-15.599983215332031,-27.029998779296847,0,-0.09274911676205067,1.0637733967111767,245.30999755859372,-1.340073082491772,234.33999633789062,-1.085863948660696,244.2700042724609,-0.09274911676205067
10805,2023-01-24,249.3600006103516,249.7400054931641,243.3999938964844,246.52999877929688,1133300.0,0.013493770991766185,2.532028477313726,1.607960604458024,56.78392709598122,53.415622643658786,-6.60343683093916,-9.168627540265533,-5.511422220968512,-21.107426269432636,6.506246125730014,6.3400115966796875,0.6472053077141595,8.563500976562523,-2.413950250521225,19.54095220364627,3.074775363020649,14.052226590104397,-14.699996948242216,96.51091930146151,33.108418839931254,5.488725613541871,1,-7.465003967285185,-11.150001525878935,0.4900054931640341,-18.91999053955081,-25.339996337890682,1,-0.10719440031325322,1.1640614522642267,246.0399932861328,1.0637733967111767,245.30999755859372,-1.340073082491772,234.33999633789062,-0.10719440031325322
10806,2023-01-25,247.08999633789062,249.3699951171875,244.6999969482422,245.52999877929688,1608800.0,-0.009103321570840262,-1.900618881085743,0.5512355297707893,52.04670492419754,53.179176350905784,-2.566969609191233,-6.9045074444450165,-3.0474443011865446,-18.789315822179333,6.865701056090676,4.6699981689453125,1.784978320645962,6.072496795654303,-5.236720247996345,17.38171383930495,0.41788827382896443,11.72710531747964,-11.20919311523437,83.30178057548754,22.398568005902362,5.65460852182533,1,-5.194999694824219,-8.879997253417969,1.3975105285644531,-16.649986267089844,-18.75,2,-0.09729245879002968,2.532028477313726,249.3600006103516,1.1640614522642267,246.0399932861328,1.0637733967111767,245.30999755859372,-0.09729245879002968
10807,2023-01-26,225.05999755859372,230.27999877929688,219.07000732421875,220.8000030517578,7703000.0,-0.08915779313530492,-1.9041481449271351,2.7307699831761623,48.246183709600196,52.838834680231265,18.474242943793712,14.750796721539245,18.981275495328447,3.157501771123435,8.096609662381413,28.019989013671875,2.192441134265323,-15.239501953125028,-28.611087941100976,-1.8679159651490806,-21.925294947113002,-8.553708959137055,24.86000061035159,19.5304551417942,-46.234327687472636,6.685792993987975,1,9.43500518798831,9.43500518798831,25.30500793457034,5.38001251220706,-0.5899963378905966,3,-0.017684154317574197,-1.900618881085743,247.08999633789062,2.532028477313726,249.3600006103516,1.1640614522642267,246.0399932861328,-0.017684154317574197
10808,2023-01-27,228.5399932861328,230.6499938964844,225.1000061035156,225.1000061035156,2871700.0,0.015462524505862385,-2.2267491117488474,0.8075097695776726,44.966712888774566,51.85308922960227,14.093458248986565,11.137735087606785,15.642284218283123,-0.3779806232971623,9.138395984736777,5.589996337890682,2.8344813289962474,-11.31250610351563,-25.644192999552644,3.0191807925213823,-18.478349551534137,-4.146662655497124,20.830001831054688,30.877034650438357,-35.358334467217276,7.1658434480185065,1,5.955009460449219,5.955009460449219,21.48501205444336,1.9000167846679688,-8.039993286132812,4,-0.028878931647045913,-1.9041481449271351,225.05999755859372,-1.900618881085743,247.08999633789062,2.532028477313726,249.3600006103516,-0.028878931647045913
10809,2023-01-30,230.8800048828125,232.8600006103516,229.77999877929688,230.47000122070312,2315700.0,0.010238958893072025,-2.4413264001364223,0.11918755516915486,46.545460822717075,50.99590748715482,10.506842075106164,8.406486954510143,13.26350672834431,-2.705667942009228,10.131639502404246,4.320007324218778,2.236089220592305,-8.45049438476562,-23.30798818558813,6.406999416056891,-15.879241285176874,-1.0217474843543641,17.883990478515614,38.50667839475735,-28.41516750138171,7.4287469004112605,1,3.6149978637695312,3.6149978637695312,18.962501525878906,-0.43999481201171875,-10.850006103515625,0,-0.04127684761672645,-2.2267491117488474,228.5399932861328,-1.9041481449271351,225.05999755859372,-1.900618881085743,247.08999633789062,-0.04127684761672645
10810,2023-01-31,236.58999633789062,237.0800018310547,231.33999633789062,231.83999633789062,2244400.0,0.024731424698194893,1.0034884773728303,11.585262374395237,51.59512531954511,50.7277064326385,3.3966844730188654,2.780785936142081,7.57320832885577,-8.533989120820138,10.463195412065893,6.1999969482421875,1.9538665676897153,-2.703502655029297,-17.58563829410747,12.178632984048875,-10.144570474568383,4.737565164509789,11.580119262695291,57.82176921449938,-11.884600560052277,7.44106781953908,1,-2.1849899291992188,-2.0949935913085938,13.252510070800781,-6.149986267089844,-19.399993896484375,1,-0.0743057699106916,-2.4413264001364223,230.8800048828125,-2.2267491117488474,228.5399932861328,-1.9041481449271351,225.05999755859372,-0.0743057699106916
10811,2023-02-01,243.22000122070312,244.47000122070312,235.0200042724609,236.1499938964844,1818100.0,0.028023183504951366,-1.0257257339111885,1.4884225945723624,49.64010046962163,50.94245547437522,-3.7972478556959572,-3.7376273964619315,1.159623975458885,-15.278981983880527,10.540857256587653,9.449996948242216,1.439760317720527,3.7340019226074332,-11.251540277108887,18.719544122323754,-3.7587691772507412,11.226773022465608,4.368112214355449,95.07873897492152,27.858991883177083,7.4927710998581665,2,-8.814994812011719,-8.724998474121094,6.622505187988281,-12.779991149902344,-29.11999511718753,2,-0.07894086362913766,1.0034884773728303,236.58999633789062,-2.4413264001364223,230.8800048828125,-2.2267491117488474,228.5399932861328,-0.07894086362913766
10812,2023-02-02,245.3500061035156,247.75,242.3800048828125,243.9499969482422,1678000.0,0.008757523526528033,-1.365640113869722,0.1980208917857265,51.04369259037904,50.76525076286983,-4.694967976891519,-6.087597794004552,-0.8192042853143846,-17.505890596140347,11.116279219440441,5.3699951171875,0.7415867027761465,5.80550613403318,-9.266079622340698,20.87709189040706,-1.7302867441537444,13.341299012220105,-26.279998779296847,89.40399760170833,23.383944320178756,7.535792878186939,2,-10.94499969482419,-10.855003356933565,4.49250030517581,-14.909996032714815,-31.75,3,-0.06932956732207407,-1.0257257339111885,243.22000122070312,1.0034884773728303,236.58999633789062,-2.4413264001364223,230.8800048828125,-0.06932956732207407
10813,2023-02-03,241.72999572753903,242.9900054931641,240.08999633789062,241.77999877929688,1691900.0,-0.014754474366914239,1.348169884169853,-0.03571623197569432,47.360381941256485,49.803143306896985,-1.8284682100674274,-1.440390040801077,2.93818034941674,-14.046651770836917,10.136672629766624,5.260009765624972,0.1805466601541923,1.486495971679659,-12.542567544404164,15.515559487763483,-5.528035786362267,8.501027729721585,-22.086388549804667,66.49970025864351,3.9806906896238274,7.014531758041914,2,-7.324989318847628,-7.234992980957003,7.4225044250488565,-11.289985656738253,-24.739990234374943,4,-0.0714019559504322,-1.365640113869722,245.3500061035156,-1.0257257339111885,243.22000122070312,1.0034884773728303,236.58999633789062,-0.0714019559504322
10814,2023-02-06,243.02999877929688,244.1999969482422,239.42999267578125,240.8800048828125,1342400.0,0.005377913683592306,1.1247281278886412,-42.997253585572146,46.941914303127184,48.7095863299132,-4.023448970995673,-2.2882894922623223,1.6584130969699515,-15.308136922703511,9.05566017236466,4.7700042724609375,0.903241493073665,2.424999237060547,-11.494133614364841,16.344132088485935,-4.534567188652147,9.384565662773241,-22.824263745117207,71.23704955897368,12.405213278070605,6.959566425712694,2,-8.80999755859375,-8.534996032714844,2.8925018310546875,-10.704994201660156,-26.479995727539062,0,-0.09270459981262258,1.348169884169853,241.72999572753903,-1.365640113869722,245.3500061035156,-1.0257257339111885,243.22000122070312,-0.09270459981262258
10815,2023-02-07,238.44000244140625,242.38999938964844,234.47999572753903,241.02999877929688,2156600.0,-0.018886542241474236,1.9792871182427492,-1.2046528793061844,46.312460875844494,48.07244810231842,-1.2799533140707524,2.6278209692815153,6.00456781246578,-10.625926920991162,8.700817318529158,8.550003051757841,0.2577666240265444,-2.2864974975585994,-16.07859001531662,11.505595020199422,-9.18254375643761,4.609548761320411,-17.683382107910177,29.841789290794402,-27.998628809203304,6.896046258879011,2,-5.029998779296875,-3.9449996948242188,7.037498474121094,-6.114997863769531,-18.089996337890653,1,-0.07721021419899299,1.1247281278886412,243.02999877929688,1.348169884169853,241.72999572753903,-1.365640113869722,245.3500061035156,-0.07721021419899299
10816,2023-02-08,235.50999450683597,237.6199951171875,231.38999938964844,232.2899932861328,1268400.0,-0.012288239827921932,-1.4820754430225842,-1.2432454724339974,50.81193450647002,48.357531524192844,-0.18473972063517863,5.97523102303839,8.667133754814614,-7.588191874582179,8.270537959278839,7.0500030517578125,-0.888255533630911,-5.287004852294899,-18.95029205093664,8.37628234634684,-12.118648451615769,1.5446387470259708,-14.213506580009806,25.183343297558675,-37.96711891829382,6.831643599320867,2,0.9150085449218466,-1.0149917602539347,9.512508392333956,-3.184989929199247,-18.189987182617216,2,-0.07778859705632557,1.9792871182427492,238.44000244140625,1.1247281278886412,243.02999877929688,1.348169884169853,241.72999572753903,-0.07778859705632557
10817,2023-02-09,231.50999450683597,238.75999450683597,230.8300018310547,236.6100006103516,1228200.0,-0.016984417193741996,-1.4551093390526182,-1.583852226739819,39.39766733840012,47.738748685262344,5.393604813147789,9.49737157135499,12.475359722581885,-3.465746826124274,8.880083335588678,7.929992675781278,-2.590794105989005,-8.674504852294888,-22.866583628673254,5.517573924083479,-15.770544240484071,-1.5784654641057045,-9.684436338546334,5.0859605394105865,-54.68039672674351,7.096039388189186,2,7.255004882812472,2.9850082397460653,13.512508392333956,0.8150100708007528,-11.959991455078153,3,-0.07520188681446449,-1.4820754430225842,235.50999450683597,1.9792871182427492,238.44000244140625,1.1247281278886412,243.02999877929688,-0.07520188681446449
10818,2023-02-10,230.4900054931641,232.25999450683597,228.8999938964844,230.1699981689453,1451800.0,-0.004405809847841224,-1.3496377391508945,-0.06274645906760493,38.10617890847301,46.80105069479078,7.5089371678901955,9.985783522697943,13.416397367818064,-2.35386756699981,9.689545777025844,3.3600006103515625,-3.861635888993021,-9.031993865966768,-23.752442853856337,5.6884551219228,-16.39221835991154,-1.6717693720219984,-8.14595848824024,10.392230585189424,-45.387070486609694,7.360224493944783,2,7.834991455078097,4.00499725341794,14.749999999999972,1.8349990844726278,-9.690002441406278,4,-0.0732786627928187,-1.4551093390526182,231.50999450683597,-1.4820754430225842,235.50999450683597,1.9792871182427492,238.44000244140625,-0.0732786627928187
10819,2023-02-13,233.0800018310547,235.6999969482422,230.8800048828125,231.55999755859372,1575700.0,0.011236913862485931,-2.347228771398145,4.749904634750764,37.40718201578377,45.22461254992842,5.8824289143003625,6.732872898366992,10.530587731708124,-4.766523118404109,10.384915787779168,5.209991455078097,-3.093484251483261,-5.80199737548827,-20.4714664322193,8.867471681242762,-13.136731903853786,1.532737152877246,-10.227835766229305,30.98596169355508,-18.82971153112405,7.334734528365518,2,5.2449951171875,1.4150009155273438,7.855003356933594,-0.7549972534179688,-21.740005493164062,0,-0.06903207573146164,-1.3496377391508945,230.4900054931641,-1.4551093390526182,231.50999450683597,-1.4820754430225842,235.50999450683597,-0.06903207573146164
10820,2023-02-14,231.9499969482422,233.94000244140625,230.0200042724609,231.9499969482422,1246200.0,-0.004848141727884392,-1.031094842035341,0.0,38.078743502701045,43.94001733138168,7.023644307770638,6.9720097518740545,11.267211127372946,-3.3842718138472208,10.895265816844413,3.919998168945341,-2.240539171481231,-6.139501953125006,-20.48948093335602,8.210477027106009,-13.314491443240513,1.0354875369905017,-8.599874204713302,30.933091916401363,-14.041769160679525,7.174989490115506,2,6.375,2.5450057983398438,8.985008239746094,4.6200103759765625,-22.889999389648466,1,-0.06639359387411747,-2.347228771398145,233.0800018310547,-1.3496377391508945,230.4900054931641,-1.4551093390526182,231.50999450683597,-0.06639359387411747
10821,2023-02-15,232.6499938964844,234.1499938964844,229.2700042724609,231.66000366210938,1906700.0,0.003017878669765217,1.4461160741601846,100.0,58.99928138616491,44.82397164202455,5.2150308070198435,5.6463254048890406,9.97591522771367,-3.7329413528445627,11.275541349099832,4.879989624023494,-1.6066751567456947,-4.858504486083945,-19.09535323173597,9.378344259568081,-11.976928858909957,2.2599198867420682,-8.8118736078261,38.03245200677824,-9.741216715219196,7.118424372826008,2,3.900001525878878,1.8450088500976278,8.285011291503878,6.105010986328097,-21.36999511718753,2,-0.052869065616402255,-1.031094842035341,231.9499969482422,-2.347228771398145,233.0800018310547,-1.3496377391508945,230.4900054931641,-0.052869065616402255
10822,2023-02-16,227.1300048828125,230.6999969482422,226.88999938964844,228.0,1712400.0,-0.023726581381850242,-4.644415308452201,-0.8787916152897405,48.405351516404494,44.94007937259656,8.80461679300467,11.171218730696864,14.962381101718734,2.0592275162804583,11.57311115814278,5.759994506835966,-1.9898739322346728,-10.017993927001953,-24.941249313069022,4.905261459065116,-17.479621620035488,-2.5563662339684186,-2.8136469999273572,2.7242401779095626,-45.23750359870431,7.4616276930335355,2,8.414993286132812,7.364997863769531,13.805000305175781,11.625,-13.20001220703125,3,-0.043191112348433314,1.4461160741601846,232.6499938964844,-1.031094842035341,231.9499969482422,-2.347228771398145,233.0800018310547,-0.043191112348433314
10823,2023-02-17,227.97999572753903,228.2100067138672,224.25,226.1499938964844,1594900.0,0.003742309806954225,2.4584851977958277,-2.1034621860529725,46.60579341264427,44.90273260698734,6.480575723146615,9.4403503563164,13.581934589062286,1.5245694956077784,12.327992729891745,3.9600067138671875,-2.7239129888565117,-8.301502990722696,-23.241801568220865,6.638795586775473,-15.771652279471766,-0.8313537019736259,19.770004272460966,32.576390582459204,-15.89639668930888,7.47014928874908,2,5.340003967285185,6.515007019042997,12.955009460449247,10.775009155273466,-16.25999450683591,4,-0.03697689636706536,-4.644415308452201,227.1300048828125,1.4461160741601846,232.6499938964844,-1.031094842035341,231.9499969482422,-0.03697689636706536
10824,2023-02-21,223.22000122070312,227.33999633789062,221.6100006103516,226.4499969482422,2326000.0,-0.02087900077217575,1.2874259521525158,-1.7650232216858575,33.995692322529294,43.5342027677301,9.091026636842003,13.073348283439344,17.820662138384392,6.582444596182768,13.403681806543341,6.369995117187443,-3.9851522788717375,-11.92049789428711,-27.204451476786687,3.3634556882124684,-19.5624746855369,-4.2785211030373205,24.059998779296876,12.838927211643183,-33.02813001593899,7.641976791249793,2,6.964996337890653,11.275001525878906,18.082504272460938,15.535003662109375,-7.899993896484375,1,-0.010841314199943053,2.4584851977958277,227.97999572753903,-4.644415308452201,227.1300048828125,1.4461160741601846,232.6499938964844,-0.010841314199943053
10825,2023-02-22,222.6300048828125,224.8999938964844,222.0200042724609,224.77999877929688,2339200.0,-0.002643115915528016,1.4100491604417957,0.665633665751768,21.186667236077852,40.24250640435319,8.048965155772777,12.182739060906385,17.76443597801932,7.39790287384389,14.716378012294607,2.8799896240234943,-4.762537689305532,-11.173994445800787,-25.886609769207382,3.5386208776058083,-18.5303021075041,-3.817686784097475,23.62319514160157,8.134009717444327,-30.20653359716644,7.3563076617032985,2,7.554992675781278,11.864997863769531,18.672500610351562,16.125,-5.610000610351591,2,-0.05071198085300621,1.2874259521525158,223.22000122070312,2.4584851977958277,227.97999572753903,-4.644415308452201,227.1300048828125,-0.05071198085300621
10826,2023-02-23,223.0500030517578,224.17999267578125,219.41000366210938,223.00999450683597,1718500.0,0.0018865299363686194,3.1478385478863147,-0.018608678372188738,17.225131899819402,37.778891355622,6.342642967485261,10.402734805059765,16.740385298546215,7.291606210913471,16.19667825661261,4.769989013671875,-5.7123757366384496,-9.551996612548834,-23.607710126923138,4.50371690182547,-16.579853369735986,-2.524139855361682,22.21746899609377,32.24093493589007,0.34472148722393925,7.027856757187152,2,4.504997253417969,11.444999694824219,18.72249984741211,15.705001831054688,1.7200012207030966,3,-0.06272138669246186,1.4100491604417957,222.6300048828125,1.2874259521525158,223.22000122070312,2.4584851977958277,227.97999572753903,-0.06272138669246186
10827,2023-02-24,221.0800018310547,221.6100006103516,216.66000366210938,219.0,1423100.0,-0.008832105777851096,2.1528649110956297,51.98893974069292,18.103156503400143,35.5563333106139,7.462301938017333,12.710974845565659,18.038750247094413,9.616376667363852,15.41376367635731,6.3899993896484375,-6.420616263796887,-11.322998046875,-25.93018633785445,3.284190244104451,-18.62659219236471,-4.019403901385289,22.63602211365236,38.268372303785895,10.305226073767678,7.303594145489721,2,5.099998474121094,12.120002746582031,21.060001373291016,17.675003051757812,5.55999755859375,4,-0.04432785856066168,3.1478385478863147,223.0500030517578,1.4100491604417957,222.6300048828125,1.2874259521525158,223.22000122070312,-0.04432785856066168
10828,2023-02-27,221.94000244140625,224.6699981689453,220.8699951171875,223.8000030517578,1173900.0,0.0038899973006547572,1.1111181753832722,-0.8942302754649158,16.974598602096307,33.28604626464863,5.880317647703436,11.943517594413805,16.342714744405157,8.965984121543613,14.450913372755009,3.8000030517578125,-7.425442260658201,-10.132997894287115,-25.391339963770605,5.125344175196375,-17.76216892902886,-2.50382685954537,19.611539880692987,49.4382247215412,25.83570347113792,7.629171034741749,2,3.464996337890625,11.260002136230469,20.602500915527344,16.81500244140625,1.300003051757841,0,-0.03609087896509189,2.1528649110956297,221.0800018310547,3.1478385478863147,223.0500030517578,1.4100491604417957,222.6300048828125,-0.03609087896509189
10829,2023-02-28,221.3500061035156,223.75,220.52999877929688,221.2700042724609,1675400.0,-0.0026583596080045346,-3.128172775022892,-0.04301172301205116,19.405622103803537,31.21125499810446,5.175714518595072,12.419708076309234,16.400764953232397,9.682374399242178,13.74961800716536,3.220001220703125,-7.286657466085785,-10.246494293212919,-26.23924979908631,5.746261212660471,-18.242872046149614,-2.250116540276224,18.210213125784463,56.91757281265686,32.695464503890044,7.996377752936697,2,4.054992675781278,11.849998474121122,22.31999588012698,17.974998474121122,1.479995727539091,1,-0.0435057809680337,1.1111181753832722,221.94000244140625,2.1528649110956297,221.0800018310547,3.1478385478863147,223.0500030517578,-0.0435057809680337
10830,2023-03-01,219.00999450683597,220.9199981689453,217.6300048828125,219.0,1515300.0,-0.01057154520965009,-1.3927356663688875,0.12492847606367778,19.82439534042652,26.858489881911314,6.132000731629802,14.097950013283679,18.31541965571941,12.170625747211346,13.677987868462338,3.7200012207030966,-7.0528601124209445,-11.70750579833981,-28.459136617730167,5.044125021050547,-20.083321208034988,-3.331690388644631,18.71820747708884,29.338232912907092,5.021349787907031,8.375815409695177,3,4.670005798339815,14.190010070800753,22.98250198364255,21.665016174316378,4.970001220703068,2,-0.01684848762690616,-3.128172775022892,221.3500061035156,1.1111181753832722,221.94000244140625,2.1528649110956297,221.0800018310547,-0.01684848762690616
10831,2023-03-02,224.0200042724609,225.17999267578125,216.25,216.75,1350100.0,0.022875712941349713,-1.1596101722747763,727.3999999979286,36.79012930422,25.567909636113036,-0.2580465779692531,7.985176740818332,13.049424915219646,7.349073797537329,14.223635597650865,8.92999267578125,-6.886408692005091,-5.737496185302774,-21.65202659716749,10.177034226561943,-13.694761391235147,2.219769020629599,12.022741845718656,87.01019759549962,57.77142341629322,7.957265205932364,3,-1.7900009155273153,8.789993286132841,16.032493591308622,19.520004272460966,0.3600006103515909,3,-0.031247209474589366,-1.3927356663688875,219.00999450683597,-3.128172775022892,221.3500061035156,1.1111181753832722,221.94000244140625,-0.031247209474589366
10832,2023-03-03,228.33999633789062,228.82000732421875,224.2100067138672,226.3300018310547,1297500.0,0.019283956713863848,2.1043602903777687,0.2764777614299188,46.60345875761067,25.567650229998193,-4.904066378054097,2.4511704302647956,8.59445021797032,3.4229263741335387,14.95391783591416,4.800003051757841,-6.638934094537063,-0.5670036315918026,-14.690216219750255,13.55620895656665,-7.6286099256710145,6.494602662487409,5.723475168470998,96.18129907209136,61.8917161984955,7.061606294079223,3,-5.80499267578125,3.660003662109375,11.712501525878906,15.20001220703125,-2.05999755859375,4,-0.0156345455140805,-1.1596101722747763,224.0200042724609,-1.3927356663688875,219.00999450683597,-3.128172775022892,221.3500061035156,-0.0156345455140805
10833,2023-03-06,224.47000122070312,230.5500030517578,224.47000122070312,228.97999572753903,1861500.0,-0.016948389153255472,-1.6962346946715974,-2.2437844936876883,36.9268045627193,25.893329367797076,-1.7705123217608616,5.229931334207436,12.266558110229568,7.66506730811102,15.40192725155115,6.0800018310546875,-8.013416305092107,-3.5739990234374943,-16.452555274375527,9.304557227500538,-10.013277148906496,2.865279102031508,7.812123135022347,57.48251375158057,21.834231400182844,6.439278125469012,3,-1.0699996948242188,7.529998779296875,10.025001525878906,17.885009765625,1.30999755859375,0,0.009667207899249464,2.1043602903777687,228.33999633789062,-1.1596101722747763,224.0200042724609,-1.3927356663688875,219.00999450683597,0.009667207899249464
10834,2023-03-07,220.5,225.07000732421875,219.3699951171875,224.0500030517578,1310100.0,-0.01768611038942236,1.0393561295711442,0.7871413249787745,33.99496037276346,27.316473049651034,1.9814521978102562,7.826781263325529,15.87143652806219,12.008504838302088,16.23804758468248,5.70001220703125,-8.596535634722727,-6.417500305175793,-17.607472301790523,4.772471691438938,-12.012486303483172,-0.8225143068684133,10.178911920152927,29.72027337768696,-6.25493060022043,5.59498599830737,3,2.9000015258789062,11.5,13.995002746582031,21.855010986328125,6.9499969482421875,1,0.012426328767184192,-1.6962346946715974,224.47000122070312,2.1043602903777687,228.33999633789062,-1.1596101722747763,224.0200042724609,0.012426328767184192
10835,2023-03-08,220.02999877929688,222.3699951171875,218.4900054931641,220.42999267578125,1035000.0,-0.0021315248104449847,-1.2298916093728278,0.11267424017743162,32.24535323646235,28.98538653150025,2.2840493671129707,7.216845094202796,15.992662075664953,12.900901979660574,16.658351413729655,3.879989624023409,-9.223591798177154,-5.967001342773443,-16.149511716230904,4.215509030684018,-11.058256529502188,-0.8757461560446984,10.520004272460938,26.43355225600615,-8.898017643746268,5.091255186728736,3,3.3700027465820312,11.970001220703125,14.465003967285156,22.32501220703125,5.619995117187528,2,0.01272555136704967,1.0393561295711442,220.5,-1.6962346946715974,224.47000122070312,2.1043602903777687,228.33999633789062,0.01272555136704967
10836,2023-03-09,217.19000244140625,223.13999938964844,216.7400054931641,221.82000732421875,1502500.0,-0.012907314246451085,-1.3146456814582352,11.575188830395971,34.875217783787534,30.84894889598774,4.699601885638373,9.079492124477639,18.39952494154994,16.08448506392523,16.880880733086283,6.399993896484347,-8.951993145536392,-7.890998077392567,-17.761547026774792,1.9795508719896588,-12.82627255208368,-2.955723602701454,11.930000305175781,3.2584868051778457,-34.702401730243714,4.9352744746911155,3,6.209999084472656,14.80999755859375,17.26000213623047,25.165008544921875,13.509994506835938,3,0.031262918227392245,-1.2298916093728278,220.02999877929688,1.0393561295711442,220.5,-1.6962346946715974,224.47000122070312,0.031262918227392245
10837,2023-03-10,214.1000061035156,219.92999267578125,213.41000366210938,218.72999572753903,1678600.0,-0.014227157342218244,-1.169715465215789,0.9999967043686888,30.227929851285424,32.321541257008754,7.482195060968849,11.38185314833359,21.116324749681525,19.567137314433865,17.395659711168527,6.519989013671875,-8.265675554489746,-10.110494995117222,-20.64241778163216,0.42142779139771847,-15.376456388374692,-4.844533601859752,13.732996368408237,4.025685332421557,-33.186342088526956,5.265961393257474,3,7.879997253417997,16.47999572753909,20.349998474121122,28.25500488281253,15.970001220703153,4,0.048014939216426855,-1.3146456814582352,217.19000244140625,-1.2298916093728278,220.02999877929688,1.0393561295711442,220.5,0.048014939216426855
10838,2023-03-13,213.6000061035156,217.88999938964844,211.88999938964844,211.8999938964844,1727300.0,-0.0023353572430925285,-5.976739234577101,-0.36717408570645804,34.403378308174084,33.987958613049926,7.4591664052653925,11.121840534712476,21.292165317876766,20.34239585753747,17.806515166899857,6.0,-7.514960336900117,-9.765995025634794,-20.870886912514692,1.3388968612451038,-15.318440969074743,-4.213549082194845,12.502236511230507,12.974246467499626,-26.192219558022586,5.552445943439953,3,7.619995117187528,14.444992065429716,20.849998474121122,28.75500488281253,19.98999023437503,0,0.05936325989446023,-1.169715465215789,214.1000061035156,-1.3146456814582352,217.19000244140625,-1.2298916093728278,220.02999877929688,0.05936325989446023
10839,2023-03-14,216.9900054931641,218.72999572753903,214.0200042724609,215.9900054931641,1472000.0,0.015870783205903294,1.1026839237057755,0.5882310702617509,41.617123228331685,36.40937282281717,3.7835407032680166,6.813968952013738,17.486921129372462,17.194117323215323,18.636134623090033,5.1299896240234375,-6.6241443402666675,-5.57149581909178,-16.025511161960907,4.882519523777347,-10.798503490526343,-0.34448814765721636,7.1225230700683255,45.333387586805806,2.1489294772625342,5.227007671434566,3,4.229995727539034,11.054992675781222,17.459999084472628,25.365005493164034,16.779998779296818,1,0.040508747240018295,-5.976739234577101,213.6000061035156,-1.169715465215789,214.1000061035156,-1.3146456814582352,217.19000244140625,0.040508747240018295
10840,2023-03-15,216.5500030517578,218.7400054931641,213.7400054931641,214.9600067138672,1425700.0,-0.0020277544138784798,-1.4813903297868662,1.589996337890625,40.34462374804053,36.80431664990834,4.288922674922247,6.367555054283741,17.626633939164492,17.96179894694916,19.43038642447017,5.0,-5.760257265054435,-5.241498565673822,-15.031362767472956,4.548365636125311,-10.136430666573375,-0.3465664647742699,5.851371427172836,41.42225477430556,-3.0165073502190722,4.894932100899565,3,4.6699981689453125,10.589996337890625,17.807498931884766,25.805007934570312,17.089996337890625,2,0.05033476676460347,1.1026839237057755,216.9900054931641,-5.976739234577101,213.6000061035156,-1.169715465215789,214.1000061035156,0.05033476676460347
10841,2023-03-16,220.3500061035156,221.13999938964844,214.94000244140625,215.92999267578125,1390400.0,0.01754792425862739,1.0666656494140625,2.779889061630277,48.97154745766424,37.06743761658095,-0.09657210151431173,1.6852226369280459,13.498541158960535,14.611020877190668,20.019791296553265,6.1999969482421875,-4.987745962000247,-0.8264961242676065,-9.184957515456176,7.531965266920963,-5.005726819861877,3.352734571326664,-8.460006713867159,91.45953204180712,44.33011978017733,4.17923069559428,3,0.8699951171875284,4.974990844726591,13.602497100830107,22.00500488281253,16.209991455078125,3,0.024052587457061403,-1.4813903297868662,216.5500030517578,1.1026839237057755,216.9900054931641,-5.976739234577101,213.6000061035156,0.024052587457061403
10842,2023-03-17,217.32000732421875,220.13999938964844,216.16000366210938,219.63999938964844,1756500.0,-0.013750844998267953,1.3975935177567689,-0.5248834881071598,43.86617808293552,37.838479118827195,1.3475619952924376,4.1556612286212555,16.003412538017272,17.9718026851196,20.37813112361061,4.190002441406222,-4.118500566844716,-3.36599502563476,-11.398428902123044,4.666438850853524,-7.382211963878916,0.6502219126093962,-5.24500793457031,58.70278848184122,11.375276982031245,4.016216938244149,3,1.1599960327148438,8.004989624023438,18.139995574951172,25.035003662109375,17.469985961914062,4,0.061568144547601955,1.0666656494140625,220.3500061035156,-1.4813903297868662,216.5500030517578,1.1026839237057755,216.9900054931641,0.061568144547601955
10843,2023-03-20,219.5500030517578,220.3300018310547,217.1499938964844,217.4600067138672,1035100.0,0.010261345722357484,-1.346850296164529,-0.9008635714896444,47.70991995930993,39.362363517332355,-1.848073849693236,1.32991530372459,13.793043973539454,16.013710343173926,20.45802630125546,3.180007934570284,-4.123934109635627,-0.7144996643066293,-7.983827984709592,6.554828656096333,-4.349163824508111,2.920164495894852,-7.29370366210938,78.5135452794628,31.060738140787464,3.634664160201478,3,-2.035003662109375,4.2449951171875,17.079998016357422,22.805007934570312,9.349990844726591,0,0.04791621100538501,1.3975935177567689,217.32000732421875,1.0666656494140625,220.3500061035156,-1.4813903297868662,216.5500030517578,0.04791621100538501
10844,2023-03-21,220.8000030517578,222.66000366210938,217.58999633789062,221.0,1110000.0,0.005693463824299361,1.8806824831915105,-0.09569248740600131,52.342330470063416,41.595360987732484,-3.4095988951177105,-0.11666203924221463,12.318085552167076,14.923174833196242,20.098680787633942,5.07000732421875,-4.811002059385089,0.6565002441406307,-6.485132434195606,7.798132922476867,-2.9143160950274876,4.227316583308749,-8.366029662109383,79.14797093986968,28.189151672952164,3.5708163391681156,3,-3.285003662109375,2.9949951171875,15.609996795654297,21.555007934570312,11.889999389648438,1,0.0579256934300616,-1.346850296164529,219.5500030517578,1.3975935177567689,217.32000732421875,1.0666656494140625,220.3500061035156,0.0579256934300616
10845,2023-03-22,211.33999633789062,219.0,211.16000366210938,218.97999572753903,2572700.0,-0.042844232713392105,1.0416636036533635,38.200579842831935,35.13828952004198,41.624591180649645,5.239039553467819,8.911030957328393,21.431799896845803,24.478397686717244,20.040595945243396,9.639999389648438,-5.115842441827027,-8.239006042480469,-16.28112773397291,-0.1968843509880287,-12.260066888226675,-4.217945196734263,11.32000732421875,1.565153702445652,-42.981386800482376,4.021060845746214,3,5.57000732421875,11.31500244140625,25.070003509521484,31.0150146484375,26.199996948242188,2,0.10613233804882416,1.8806824831915105,220.8000030517578,-1.346850296164529,219.5500030517578,1.3975935177567689,217.32000732421875,0.10613233804882416
10846,2023-03-23,209.05999755859372,213.27999877929688,205.42999267578125,211.8300018310547,1873400.0,-0.010788297619025444,1.7689624827430306,0.36256603321383785,26.26784700038168,41.18458197499367,6.978368454243338,10.634427061622063,23.393446778893775,26.825833023297776,19.937778793245727,7.850006103515625,-5.0585371939318975,-9.81950454711918,-18.950426911014375,-0.6885821832239856,-14.384965729066778,-5.254043365171583,13.600006103515653,21.067919722702737,-16.247100929455495,4.565461181947599,3,4.985000610351591,10.729995727539091,27.350002288818388,33.2950134277344,22.88000488281253,3,0.11757391236056836,1.0416636036533635,211.33999633789062,1.8806824831915105,220.8000030517578,-1.346850296164529,219.5500030517578,0.11757391236056836
10847,2023-03-24,211.27999877929688,212.7400054931641,205.80999755859372,208.6100006103516,2237100.0,0.010618967026826631,1.479425244372134,-0.963896769218037,33.07672308411564,41.037175838987174,4.823527404153538,8.055604950670215,20.562908598636795,24.616926242195206,19.548608074593837,6.930007934570369,-4.875289438252764,-7.109503173828131,-16.77913582400825,2.560129476351989,-11.94431949891819,-2.274686848738071,10.690804443359383,33.95242236442889,-0.7780219151147207,4.834816325090056,3,2.7649993896484375,6.784996032714844,24.24250030517578,31.07501220703125,20.600006103515625,4,0.11965164201701994,1.7689624827430306,209.05999755859372,1.0416636036533635,211.33999633789062,1.8806824831915105,220.8000030517578,0.11965164201701994
10848,2023-03-27,213.92999267578125,214.75,211.1000061035156,213.8000030517578,1021700.0,0.012542568685134148,3.124276933421872,0.048685285831033605,41.2748892572434,40.999149842199586,2.486775679967451,5.032786305601832,17.321227357931008,22.01270953322279,19.524993913311942,3.6499938964844034,-4.59766527874649,-4.059008789062489,-13.772880427681542,5.654862849556565,-8.915944608372001,0.797927030247024,7.37917812500001,49.33252803346836,13.391313492278513,4.8569358193095225,3,0.1150054931640625,4.060005187988281,21.090007781982422,28.425018310546875,17.59001159667966,0,0.09750853701923723,1.479425244372134,211.27999877929688,1.7689624827430306,209.05999755859372,1.0416636036533635,211.33999633789062,0.09750853701923723
10849,2023-03-28,211.72000122070312,214.3699951171875,210.9199981689453,214.3699951171875,958900.0,-0.01033044234441427,1.603777278747049,-20.38619556285949,39.45163632081359,40.89992901695215,4.325471735981807,6.834751944479478,18.832662732235917,24.260083709543665,19.47022924005455,3.4499969482421875,-3.8841893333537882,-5.787499999999994,-15.751369969810696,4.1763699698107075,-10.76943498490536,-0.8055650150946292,8.954002455078125,46.35228555622023,8.828025525774216,4.9819349849053545,3,2.3249969482421875,6.269996643066406,22.1875,30.635009765625,15.6199951171875,1,0.0811448733078004,3.124276933421872,213.92999267578125,1.479425244372134,211.27999877929688,1.7689624827430306,209.05999755859372,0.0811448733078004
10850,2023-03-29,215.32000732421875,215.3999938964844,211.91000366210938,214.22999572753903,1005200.0,0.017003618376909335,4.584052539703645,-0.41132607819428724,47.67123860341204,40.75545025536857,0.5952380145452025,3.103231365832869,14.499633470794265,20.86327644857454,19.012327862578708,3.6799926757812784,-3.2754163643354843,-2.0029945373535156,-11.986356389476782,7.980367314769751,-6.994675463415149,2.9886863887081176,4.744235911562498,99.19772755795097,54.97045951366417,4.991680926061626,3,-1.2750091552734375,2.6699905395507812,17.01999282836914,27.035003662109375,15.519989013671875,2,0.08067060433930129,1.603777278747049,211.72000122070312,3.124276933421872,213.92999267578125,1.479425244372134,211.27999877929688,0.08067060433930129
10851,2023-03-30,217.0200042724609,217.2899932861328,215.1499938964844,216.6000061035156,1063800.0,0.00789521126888304,3.4584426112247018,0.38531532162104404,53.7667680376352,41.85551580589077,-1.8179741230205764,0.8979621884170967,12.185053950228252,19.355114512646622,19.135867399454458,2.139999389648409,-3.105441010301462,0.04700241088863777,-9.425535815419181,9.519540637196457,-4.689266702265286,4.783271524042561,2.4588689409203255,97.64817844814844,46.338983457787776,4.73626911315391,3,-2.9750061035155966,0.9699935913086222,15.319995880126982,25.335006713867216,13.909988403320341,3,0.09455344488847106,4.584052539703645,215.32000732421875,1.603777278747049,211.72000122070312,3.124276933421872,213.92999267578125,0.09455344488847106
10852,2023-03-31,224.7700042724609,225.27999877929688,217.07000732421875,217.9199981689453,1484500.0,0.035710993675357905,1.086403189030727,16.309609445958152,62.138664966897274,43.45870969562269,-9.387224254140847,-7.518693218500204,4.217978506033404,11.859291513792243,19.332863398689497,8.259994506835966,-2.6437706499158935,7.975502014160128,-0.6958069762675052,16.64681100458776,3.6398475189463113,12.311156509373944,-19.34001159667966,96.44850637075648,38.625851682260375,4.335654495213815,3,-9.415008544921847,-6.780006408691378,6.254997253417997,17.585006713867216,4.5800018310546875,4,0.03189926606156068,3.4584426112247018,217.0200042724609,4.584052539703645,215.32000732421875,1.603777278747049,211.72000122070312,0.03189926606156068
10853,2023-04-03,226.63999938964844,228.52999877929688,225.19000244140625,226.97999572753903,1864700.0,0.008319593725329755,-1.0617323487303143,-0.04963445765633725,60.84512925901736,44.403465116617575,-11.338056746209162,-9.715922395828557,1.7945117920679081,10.17485664856045,19.965637453895408,3.759994506835966,-2.7656253736766416,9.736997222900385,0.6185349451699835,18.855459500630786,5.1777660840351984,14.296228361765571,-20.813006591796864,89.26746550742621,28.6313100779292,4.559231138865194,4,-9.660003662109375,-8.650001525878906,3.0500030517578125,14.510009765625,3.3600006103515625,0,0.0231203914016751,1.086403189030727,224.7700042724609,3.4584426112247018,217.0200042724609,4.584052539703645,215.32000732421875,0.0231203914016751
10854,2023-04-04,223.2400054931641,228.2700042724609,222.88999938964844,226.16000366210938,1747600.0,-0.015001738023476374,-1.9723698686145998,8.588322412710445,57.049531109611884,46.83804751545867,-8.443471163408873,-6.42978766120504,4.56658093561893,13.677856841631836,19.85428625062164,5.380004882812472,-2.496476604761341,6.200003051757847,-3.2232494788688655,15.623255582384559,1.4883767864444906,10.911629317071203,-16.504892456054705,68.17090950488812,4.893470468779363,4.711626265313357,4,-6.260009765625028,-5.25000762939456,6.062496185302706,17.910003662109347,6.939987182617159,1,0.0370901208365646,-1.0617323487303143,226.63999938964844,1.086403189030727,224.7700042724609,3.4584426112247018,217.0200042724609,0.0370901208365646
10855,2023-04-05,222.8300018310547,224.67999267578125,220.4600067138672,222.3999938964844,1361200.0,-0.0018366047841812394,1.043581871182984,-0.1472630836359753,52.8143403584051,49.78765788857238,-6.964612407837819,-6.1126584489003335,4.22391898410234,14.244136008696074,19.69938533249949,4.2199859619140625,-2.5742090706557974,5.649999237060541,-4.039724382840916,15.339722856961998,0.8051374271098268,10.494861047011256,-15.223093364257807,57.399141493855346,-2.2178859842122023,4.844861809950725,4,-5.660003662109375,-4.840003967285156,6.472499847412109,18.32000732421875,4.5999908447265625,2,0.020239619753965377,-1.9723698686145998,223.2400054931641,-1.0617323487303143,226.63999938964844,1.086403189030727,224.7700042724609,0.020239619753965377
10856,2023-04-06,223.97999572753903,224.02999877929688,220.22000122070312,220.22000122070312,1366200.0,0.005160857546266273,-1.0265974068137085,8.744011922927307,57.89472732225469,52.54521391503227,-6.454384165215089,-7.091464042067599,2.3922843876972593,12.987249787084096,19.338082134117883,3.80999755859375,-2.9602454183430496,6.4604934692382585,-3.695299685626452,16.61628662410297,1.382596891805889,11.538390046670628,-15.536163648242166,60.29662788499154,0.5406589098828434,5.07789657743236,4,-4.25499725341794,-5.989997863769503,4.460006713867216,13.815002441406278,2.6200103759765625,3,0.03062773792841944,1.043581871182984,222.8300018310547,-1.9723698686145998,223.2400054931641,-1.0617323487303143,226.63999938964844,0.03062773792841944
10857,2023-04-10,224.3800048828125,224.55999755859372,221.8999938964844,222.1300048828125,1085200.0,0.0017859146481995491,1.0383284224311313,0.5984051295578642,55.985133738494916,54.179685524060226,-5.364917588493768,-7.0429279704640635,2.0114300816803734,12.509691242451424,18.537036495354677,2.660003662109318,-1.695252466634372,6.346502685546881,-4.1165175379189805,16.809522909012742,1.1149925738139643,11.578012797279797,-15.13272613551564,50.060227247688225,-7.02052747674086,5.231510111732928,4,-4.655006408691406,-6.390007019042969,3.139995574951172,8.704994201660156,-2.160003662109375,0,0.029191495010393753,-1.0265974068137085,223.97999572753903,1.043581871182984,222.8300018310547,-1.9723698686145998,223.2400054931641,0.029191495010393753
10858,2023-04-11,226.27999877929688,227.1699981689453,224.6300048828125,225.32000732421875,1096000.0,0.008467750490854575,-1.1709378301185493,0.4266628689236111,56.68292410610443,56.09427305575921,-5.955072399490206,-8.373579318447725,0.04087623333819579,10.592865280145304,17.518551317301203,2.7899932861328125,0.32764948518047277,7.612496948242182,-3.2484904110164052,18.47348430750077,2.1820032686129025,13.042990627871461,-16.26141123072,75.27944423909877,20.122966890962452,5.4304936796292935,4,-6.05999755859375,-8.290000915527344,0.9875030517578125,6.805000305175781,1.350006103515625,1,0.01356729424067682,1.0383284224311313,224.3800048828125,-1.0265974068137085,223.97999572753903,1.043581871182984,222.8300018310547,0.01356729424067682
10859,2023-04-12,225.77999877929688,228.97000122070312,225.50999450683597,228.4600067138672,1206000.0,-0.0022096517708031227,-1.149061494500724,-2.7916997806529547,72.53435134862258,58.85684113856038,-3.632968317312077,-7.569376336245568,0.38761433521585786,10.969008805786274,16.71072400545256,3.460006713867159,1.9437862034880595,6.672997283935558,-4.605537431102249,17.951531998973365,1.0337299264166404,12.312264641454476,-15.020954781491213,63.54282924107143,1.5410094309928226,5.639267357518909,4,-3.720001220703125,-8.580001831054688,1.9200019836425781,7.305000305175781,7.089996337890625,2,0.01869076642536549,-1.1709378301185493,226.27999877929688,1.0383284224311313,224.3800048828125,-1.0265974068137085,223.97999572753903,0.01869076642536549
10860,2023-04-13,227.4499969482422,228.13999938964844,225.3500061035156,226.5399932861328,1318900.0,0.00739657267239946,1.4366662668745833,-0.33955259996469994,79.2555084365192,61.68892340510304,-3.8011062659889774,-8.83381916345536,-1.6034783895600526,9.180094912764758,15.814362026055043,2.789993286132841,3.1142544693634022,7.797995758056629,-4.001667296909858,19.597658813023116,1.8981642305733715,13.697827285539887,-15.598295517062667,82.62852260044643,14.810664092888786,5.899831527483246,4,-4.42999267578125,-10.25,0.2500038146972656,5.635002136230469,5.320007324218722,3,0.012002619319270824,-1.149061494500724,225.77999877929688,-1.1709378301185493,226.27999877929688,1.0383284224311313,224.3800048828125,0.012002619319270824
10861,2023-04-14,225.6499938964844,228.5800018310547,224.8999938964844,227.2400054931641,1012100.0,-0.007913840738223432,-1.3818732191973426,-1.7472584593715417,73.16995281138831,62.914622054490934,-0.72437812298827,-6.973953969050314,-0.3658439348210436,10.908586456139489,15.311291336240945,3.680007934570284,4.639563750014389,5.732993316650408,-6.366910476934265,17.83289711023508,-0.3169585801419146,11.78294521344273,-12.771194477933477,53.04096343937519,-18.273269398953204,6.0499518967923365,4,-1.0549926757812784,-8.449996948242216,2.0500068664550497,7.435005187988253,4.990005493164034,4,0.007888317427180658,1.4366662668745833,227.4499969482422,-1.149061494500724,225.77999877929688,-1.1709378301185493,226.27999877929688,0.007888317427180658
10862,2023-04-17,230.6999969482422,230.9499969482422,226.1699981689453,226.67999267578125,1269200.0,0.02237980584246957,1.115041708442626,-2.5282861337965317,75.09729136989816,64.49819562236658,-5.414102223699473,-11.563007217757729,-5.999795858502722,5.768927789617749,14.929745334186222,5.300003051757784,5.747738193513612,10.113996887207037,-2.8313446582534425,23.059338432667516,3.641326114476783,16.58666765993729,-16.85572542156214,96.04429883120427,21.042815803491195,6.472670772730247,4,-5.114997863769531,-12.510002136230469,-2.9999961853027344,2.3850021362304688,-3.649993896484375,0,-0.017771958816481637,-1.3818732191973426,225.6499938964844,1.4366662668745833,227.4499969482422,-1.149061494500724,225.77999877929688,-0.017771958816481637
10863,2023-04-18,230.07000732421875,232.8300018310547,228.72000122070312,232.05999755859372,887000.0,-0.002730774305839234,1.328613049078853,-0.4950219202520284,78.82502960196744,66.91769545485052,-4.745431981734583,-10.65053365466136,-5.85641379274557,6.317142594950724,14.67943513083343,4.1100006103515625,6.524850227142565,8.958007049560536,-4.648132827492901,22.564146926613972,2.1549371110338313,15.76107698808724,-14.857277763813727,65.19556437259104,-12.875076230021705,6.803069938526715,4,-3.5450057983398438,-10.940010070800781,-3.7900047302246094,1.5949935913085938,-1.290008544921875,1,-0.03412007586218424,1.115041708442626,230.6999969482422,-1.3818732191973426,225.6499938964844,1.4366662668745833,227.4499969482422,-0.03412007586218424
10864,2023-04-19,233.58999633789062,233.9499969482422,229.02999877929688,230.0,1140200.0,0.015299643159099041,1.2830630885789138,-1.8040271132376653,78.77166389685343,69.80184251467811,-7.423544686685773,-13.87455446600464,-9.874049974345638,2.668114740743647,14.963405677041026,4.9199981689453125,6.353638020339247,11.83849639892577,-2.86400820872322,26.54100100657476,4.487244095101261,19.18974870275028,-16.615539550420635,96.02209404469052,19.771936320557714,7.3512523038244995,4,-6.504997253417969,-13.900001525878906,-8.957496643066406,-2.68499755859375,-7.080001831054659,2,-0.02551475469205,1.328613049078853,230.07000732421875,1.115041708442626,230.6999969482422,-1.3818732191973426,225.6499938964844,-0.02551475469205
10865,2023-04-20,233.7700042724609,235.1499938964844,231.17999267578125,233.02999877929688,1213800.0,0.0007706149124206974,1.2685820163487533,0.206129874104228,77.70428518357002,72.00290449926871,-6.58052968444315,-12.952062074730236,-10.411901835695915,2.2542198023415096,14.413952228730365,3.9700012207031534,6.152947231224829,10.897003936767561,-3.8832608186209825,25.677268692156105,3.5068715590732893,18.287136314461833,-14.758482665698267,86.53668659489274,12.456497464311965,7.390132377694276,4,-5.245010375976506,-13.480010986328097,-9.13750457763669,-2.865005493164034,-4.630004882812472,3,-0.0038499770664521815,1.2830630885789138,233.58999633789062,1.328613049078853,230.07000732421875,1.115041708442626,230.6999969482422,-0.0038499770664521815
10866,2023-04-21,233.63999938964844,234.6199951171875,231.47999572753903,233.77999877929688,1132600.0,-0.0005561230287738361,2.450563823097914,-0.18918696001815272,69.61521641714506,73.51735813022984,-5.516242836254776,-11.474469083264125,-10.554172149729482,2.154871405381357,13.16043536234141,3.139999389648466,6.415506323017041,9.537998962402355,-4.473931841429675,23.549929766234385,2.532033560486326,16.543964364318384,-12.369091662324763,83.18490840474185,11.441173089868428,7.00596540191602,4,-3.75,-13.350006103515625,-9.459999084472656,-2.7350006103515625,-5.1999969482421875,4,-0.0037236565633465,1.2685820163487533,233.7700042724609,1.2830630885789138,233.58999633789062,1.328613049078853,230.07000732421875,-0.0037236565633465
10867,2023-04-24,236.55999755859372,237.0800018310547,233.30999755859372,234.5200042724609,2008400.0,0.012497852151058808,1.4480532670137607,-14.571444141689373,70.96365813846558,75.10410635604774,-7.293840224930221,-13.073743914344533,-13.589176922021124,-0.9165988200867616,11.984175570290907,3.770004272460966,7.105745932703172,11.193997192382795,-2.505265349387315,24.893259734152906,4.34436592149774,18.04362846326785,-13.34601776758754,93.77985365435161,23.250896172199774,6.849631270885048,4,-5.56999969482419,-15.305000305175753,-13.287498474121065,-5.654998779296847,-8.779998779296847,0,-0.025025356062066018,2.450563823097914,233.63999938964844,1.2685820163487533,233.7700042724609,1.2830630885789138,233.58999633789062,-0.025025356062066018
10868,2023-04-25,234.7899932861328,239.1499938964844,232.41000366210938,238.0800018310547,2550100.0,-0.007482263657119348,1.4825043556454631,-1.6127545944813864,76.21422703804942,75.51298143265073,-4.6821211460861605,-10.182915540368413,-11.92423571887727,0.753811900593746,11.286179256401159,6.739990234375028,7.480226565485793,8.380992889404297,-4.819516764079168,21.581502542887762,1.7807380626625786,14.981247716146015,-9.357449968718868,56.91696922909891,-13.335646745806201,6.6002548267417325,4,-2.764999389648409,-12.5,-12.887493133544922,-3.8849945068359375,0.100006103515625,1,-0.03296558820947049,1.4480532670137607,236.55999755859372,2.450563823097914,233.63999938964844,1.2685820163487533,233.7700042724609,-0.03296558820947049
10869,2023-04-26,228.8999938964844,235.97999572753903,228.57000732421875,235.5500030517578,1538200.0,-0.02508624540259008,-1.0273615172825434,2.02127412876714,61.032339653723724,73.488184901229,1.8964207203922285,-3.0987141690602584,-6.293403976539906,6.387446818057725,10.18912722367018,7.409988403320284,7.851061295793329,1.6319938659668196,-9.638691502313833,12.902679234247472,-4.003348818173492,7.267336550107132,-0.9983094748377823,3.118969669873488,-65.91913935682332,5.635342684140319,4,3.125,-6.610000610351591,-8.244995117187528,2.0050048828124716,11.930007934570284,2,-0.0005242250781438695,1.4825043556454631,234.7899932861328,1.4480532670137607,236.55999755859372,2.450563823097914,233.63999938964844,-0.0005242250781438695
10870,2023-04-27,232.69000244140625,232.6999969482422,227.42999267578125,229.5200042724609,1664400.0,0.01655748643940891,2.3040911895684952,-0.47669079770086564,64.44445119238685,72.51868472133995,-1.1981209068864587,-5.8190282983497355,-10.2674544055578,2.3217095549047144,9.167124994707812,5.2700042724609375,8.177507935955958,4.553502655029291,-5.445891011868099,14.552896321926681,-0.4461941784194039,9.553199488477986,6.459991455078153,44.88062472496415,-24.219625198740516,4.999696833448701,4,-0.03000640869140625,-10.400009155273438,-12.035003662109375,-1.785003662109375,7.039993286132784,3,-0.026558974901065957,-1.0273615172825434,228.8999938964844,1.4825043556454631,234.7899932861328,1.4480532670137607,236.55999755859372,-0.026558974901065957
10871,2023-04-28,237.5399932861328,238.6300048828125,232.9499969482422,233.2400054931641,1911100.0,0.020843142351798516,-1.3278697751206945,1.356463809693407,69.0173293143026,71.84313338182935,-4.675864337077712,-9.542120008184185,-15.271490808377791,-2.8766450837091497,8.837629904654214,5.94000244140625,8.151581930048053,8.377494049072254,-1.0116163301133554,17.766604428257864,3.6829388594794636,13.072049238665045,1.3756005859375193,86.26279485784049,14.144633047620118,4.6945551895928,4,-4.25,-15.25,-17.757492065429688,-6.999992370605469,2.760009765625,4,-0.035362440573811216,2.3040911895684952,232.69000244140625,-1.0273615172825434,228.8999938964844,1.4825043556454631,234.7899932861328,-0.035362440573811216
10872,2023-05-01,231.94000244140625,237.9900054931641,231.8999938964844,237.1699981689453,1666200.0,-0.02357493897030216,-1.293784141817339,-1.2162815290059839,57.38904107842625,69.46135687921367,1.2499662743136923,-3.559949568975753,-9.715841020039989,2.40530503267766,9.899218875939152,6.0900115966796875,7.651100830781161,2.419003295898449,-6.810106126649856,11.648112718446754,-2.1955514153756894,7.033558007172587,6.745879406738311,38.48130798534522,-31.863987794375326,4.614554711274147,5,1.3499908447265625,-9.460006713867188,-15.022506713867188,-4.265007019042969,8.819992065429716,0,-0.015090109352241532,-1.3278697751206945,237.5399932861328,2.3040911895684952,232.69000244140625,-1.0273615172825434,228.8999938964844,-0.015090109352241532
10873,2023-05-02,231.8800048828125,232.7899932861328,229.25,231.05999755859372,1230700.0,-0.0002586770628706381,1.6818292161327986,-0.15678929141393907,58.056006951497544,67.15961721861856,1.7810040825875149,-3.2540948891172263,-9.729197849023052,2.1457597314253007,10.358724452021754,3.5399932861328125,7.558624247067655,2.0970054626464787,-7.085128838959491,11.279139764252449,-2.4940616881565063,6.688072613449464,6.75,39.73220854382265,-30.173413474133923,4.591067150802983,5,1.4099884033203125,-6.845008850097656,-15.825008392333984,-4.205009460449219,11.3699951171875,1,-0.017681585376831843,-1.293784141817339,231.94000244140625,-1.3278697751206945,237.5399932861328,2.3040911895684952,232.69000244140625,-0.017681585376831843
10874,2023-05-03,231.5200042724609,235.0,231.1199951171875,233.4199981689453,1486700.0,-0.0015525297687203343,-1.874064696973122,-2.3170450316337465,55.56772733724647,64.69999968013816,2.0299704625316224,-2.363130914105767,-9.294794946016651,2.218243346895264,11.35064285817541,3.8800048828125,6.945434336944061,1.3230049133300383,-7.349499143434258,9.995508970094335,-3.01324711505211,5.6592569417121865,6.886000366210965,36.517920883264686,-30.465609341428298,4.336252028382149,5,1.7699890136719034,-6.485008239746065,-15.502506256103487,-3.845008850097628,9.239990234375057,2,0.014555956526424385,1.6818292161327986,231.8800048828125,-1.293784141817339,231.94000244140625,-1.3278697751206945,237.5399932861328,0.014555956526424385
10875,2023-05-04,227.33999633789062,232.07000732421875,226.1300048828125,229.8800048828125,1363400.0,-0.01805462965373439,-1.3951664010730394,1.3368508970590398,52.170566092165735,62.7617051995849,5.813292463367475,2.2894603521253885,-5.0684025067062635,6.030338180561614,11.836307936247753,5.94000244140625,6.163199397291947,-3.082502746582037,-11.162775834481835,4.997770341317761,-7.122639290531936,0.9576337973678619,10.846488061523445,9.679931640625,-56.6272327779094,4.040136543949901,5,5.3000030517578125,-1.80999755859375,-11.322498321533203,0.33499908447265625,17.57000732421875,3,0.05933846094162054,-1.874064696973122,231.5200042724609,1.6818292161327986,231.8800048828125,-1.293784141817339,231.94000244140625,0.05933846094162054
10876,2023-05-05,230.83999633789062,231.67999267578125,228.66000366210938,229.17999267578125,1008000.0,0.015395443196884795,-1.2370440699422423,-0.6535425502517092,50.187265153169626,60.45321709010757,2.0946142840571724,-0.7064759984512534,-8.493931215999993,2.204110579249317,12.309907995152864,4.339996337890625,5.170612175280326,0.07449722290039062,-7.415100287404584,7.564094733205366,-3.670301532252097,3.819295978052878,6.864228880859372,39.71324799905299,-21.8891873027922,3.7447987551524844,5,1.8000030517578125,-3.6900024414062216,-14.822498321533203,-3.1650009155273438,16.350006103515625,4,0.03851152109981726,-1.3951664010730394,227.33999633789062,-1.874064696973122,231.5200042724609,1.6818292161327986,231.8800048828125,0.03851152109981726
10877,2023-05-08,230.92999267578125,233.0500030517578,230.63999938964844,230.8500061035156,1085700.0,0.0003898645785753718,-8.6400146484375,0.04818457578823295,51.167189789698746,57.67021295140195,1.2538749662088264,-0.29576767832571704,-8.443366317267646,1.7691308885978287,12.989703089681035,2.410003662109375,4.2122644577766835,-0.16300582885742188,-7.023330221267457,6.697318563552614,-3.5931680250624254,3.2671563673475816,6.311263729531248,54.11488653097175,-6.7425143938795244,3.430162196205014,5,1.45001220703125,-2.8199920654296875,-14.912494659423828,-3.2549972534179688,14.920013427734347,0,0.04057511225547805,-1.2370440699422423,230.83999633789062,-1.3951664010730394,227.33999633789062,-1.874064696973122,231.5200042724609,0.04057511225547805
10878,2023-05-09,229.3500061035156,231.44000244140625,228.41000366210938,229.1000061035156,875400.0,-0.006841842213557325,-2.71777877630508,3.1255246089267796,43.92551436118997,55.76945458556486,2.2138598041280773,1.608476231818912,-6.766004654006878,2.9119281353503084,13.555848621190625,3.029998779296875,3.6707006658546675,-1.8964927673340242,-8.43312718315417,4.6401416484861215,-5.164809975244111,1.371824440576063,7.446800240896891,36.30217579786104,-19.276523229527,3.2683172079100786,5,3.0299987792969034,0.3349914550781534,-12.6775093078613,-1.6750106811523153,20.11999511718753,1,0.049749239588729566,-8.6400146484375,230.92999267578125,-1.2370440699422423,230.83999633789062,-1.3951664010730394,227.33999633789062,0.049749239588729566
10879,2023-05-10,230.0,233.9600067138672,228.08999633789062,231.8699951171875,958600.0,0.0028340696716224745,-1.0632716545990881,-7.47998046875,44.67061574878767,53.57236175849829,1.940360678726563,1.3606031688400435,-7.290042554804472,1.986631620818173,14.008864233105585,5.8700103759765625,2.808102814547965,-1.4574989318847713,-7.505321780304115,4.590323916534572,-4.481410356094443,1.5664124923249005,6.370134285948495,49.425213437864784,-2.1450792044780016,3.023911424209665,5,2.3800048828125,-0.31500244140625,-12.515003204345703,-2.4150009155273438,17.889999389648438,2,0.05760869565217397,-2.71777877630508,229.3500061035156,-8.6400146484375,230.92999267578125,-1.2370440699422423,230.83999633789062,0.05760869565217397
10880,2023-05-11,230.17999267578125,230.47000122070312,228.66000366210938,230.0,1503700.0,0.0007825768512228493,3.7630902666238355,-0.09625301912657484,45.115739873164955,50.91662959837188,1.5275147476128836,1.4710426531340772,-7.263953655279522,1.6012803908999445,14.517378601213865,1.80999755859375,1.9161956189882972,-1.4140060424804801,-7.198487495466566,4.370475410505605,-4.306246768973523,1.4782346840125626,5.780536434041807,35.60464469439585,-11.472283290465732,2.8922407264930388,5,1.8800125122070312,-0.4949951171875,-12.694995880126953,-2.5949935913085938,18.19000244140625,3,0.045964037569316885,-1.0632716545990881,230.0,-2.71777877630508,229.3500061035156,-8.6400146484375,230.92999267578125,0.045964037569316885
10881,2023-05-12,227.42999267578125,232.47000122070312,225.8999938964844,231.4600067138672,2209600.0,-0.011947172158761399,1.1719021521186914,-22.389877924720246,37.04962725235075,48.65669472880794,3.009027438492751,4.596919580967381,-4.497090664113642,4.18724369305653,14.939757845582685,6.570007324218722,1.7079296495653011,-4.2530059814453125,-9.697180177148311,1.1911682142576865,-6.975093079296812,-1.530918883593813,8.137315464961375,18.98258494077261,-21.270225821614467,2.7220870978514946,5,3.0200042724609375,2.2550048828125,-9.849994659423828,0.15500640869140625,19.850006103515625,4,0.07685886448251877,3.7630902666238355,230.17999267578125,-1.0632716545990881,230.0,-2.71777877630508,229.3500061035156,0.07685886448251877
10882,2023-05-15,226.6000061035156,229.7899932861328,225.3999938964844,228.17999267578125,1233600.0,-0.0036494156399541344,-1.2060237545718906,0.39205485572354754,38.064706073326754,46.43543907567785,3.3546543128625785,5.37982230534098,-3.798805502172854,4.88438438382687,14.922912182228856,4.389999389648409,1.0081441573350958,-4.8779930114746435,-10.76849258625603,1.0125065633067436,-7.823242798865351,-1.9327432240839357,8.38726318257153,14.018813203110318,-23.129469546898967,2.9452497873906958,5,3.599990844726591,3.924987792968807,-7.742507934570284,0.9849929809570597,19.67999267578128,0,0.09086494167385295,1.1719021521186914,227.42999267578125,3.7630902666238355,230.17999267578125,-1.0632716545990881,230.0,0.09086494167385295
10883,2023-05-16,222.22000122070312,225.3300018310547,221.75999450683597,225.00999450683597,1477300.0,-0.019329235502366204,1.0816321083326865,1.7658335425800955,39.81707107162426,44.68536615727539,6.951287508426617,9.635592388503596,0.5206471303607145,9.097220613407728,14.812616487866725,4.840011596679631,-0.524998096069595,-8.865497589111328,-16.054119947853025,-1.6768752303696317,-12.45980876848219,-5.271186409740466,12.000286034215776,3.770543062260576,-36.12560533759247,3.594311179370852,5,5.6399993896484375,8.23499298095706,-3.3625030517578125,5.17999267578125,24.819992065429688,1,0.10633608474938216,-1.2060237545718906,226.6000061035156,1.1719021521186914,227.42999267578125,3.7630902666238355,230.17999267578125,0.10633608474938216
10884,2023-05-17,227.6300048828125,229.2400054931641,221.83999633789062,222.22000122070312,1792200.0,0.024345259798357555,-1.398701150960297,-1.939074079138048,42.64961569254696,43.627482779539974,1.0409228439247613,3.959176304913001,-4.760307936918537,3.4918492484280534,14.306627078155786,7.400009155273466,-1.1317230483504659,-3.1574943542480582,-10.402881122218446,4.087892413722329,-6.780187738233252,0.46519902973713556,5.344253097298122,54.80865262555,14.90094137372656,3.6226933839851942,5,0.2299957275390625,2.8249893188476847,-8.525005340576172,-1.040008544921875,24.080001831054688,2,0.0959451560401019,1.0816321083326865,222.22000122070312,-1.2060237545718906,226.6000061035156,1.1719021521186914,227.42999267578125,0.0959451560401019
10885,2023-05-18,232.8699951171875,233.0,225.91000366210938,227.0,1224100.0,0.023019769459095007,1.3132106657108151,1.0850260894091102,43.29215076458431,42.86135895858604,-3.7237341927461785,-1.4247449350027068,-9.792547867385792,-1.90049164892784,13.807200399666886,7.089996337890625,-1.673217086708803,2.1274963378906193,-5.050763115612909,9.305755791394148,-1.461633388861145,5.716626064642384,-11.110000610351534,98.8433734939759,62.12247761937711,3.58912972675176,5,-5.0099945068359375,-2.4150009155273153,-13.239997863769531,-6.279998779296875,23.82000732421875,3,0.06449952586163965,-1.398701150960297,227.6300048828125,1.0816321083326865,222.22000122070312,-1.2060237545718906,226.6000061035156,0.06449952586163965
10886,2023-05-19,232.7700042724609,234.82000732421875,230.38999938964844,234.38999938964844,1046900.0,-0.0004293848362743047,2.572571217621362,-0.2759789548110764,51.41590446347641,42.88899392233912,-3.711483084455523,-1.4685680623611006,-9.390129682017488,-1.976854518872159,13.386099251717926,4.4300079345703125,-2.0927259800258753,2.0710052490234148,-5.043584887874829,9.185595385921658,-1.486289819425707,5.628300317472537,-10.930007934570284,84.30320796447226,45.83021745896361,3.557295068449119,5,-4.480003356933565,-2.3150100708007244,-12.660003662109347,-6.180007934570284,23.249984741211023,4,0.06701890517846354,1.3132106657108151,232.8699951171875,-1.398701150960297,227.6300048828125,1.0816321083326865,222.22000122070312,0.06701890517846354
10887,2023-05-22,230.63999938964844,234.13999938964844,230.6199951171875,233.16000366210938,1332300.0,-0.009150684554352084,-1.749989569239389,1.555562881470849,48.02420792047914,43.344404317815695,-1.8181361387869401,0.20573324246851143,-6.876597846636287,0.01451363039171838,12.526793779105233,3.5200042724609375,-2.1077365898559037,0.2370002746582145,-6.321762029761288,6.795762579077717,-3.0423808775515226,3.5163814268679516,-8.280802612304683,67.99384508255037,28.454081338515834,3.2793811522097496,5,-2.3499984741210938,-0.18500518798825283,-9.742500305175781,-4.0500030517578125,30.650009155273494,0,0.07214706656990777,2.572571217621362,232.7700042724609,1.3132106657108151,232.8699951171875,-1.398701150960297,227.6300048828125,0.07214706656990777
10888,2023-05-23,227.0500030517578,231.25,226.08999633789062,229.2700042724609,1445900.0,-0.01556536744446313,-1.4927465723131357,0.8809513717749099,43.54231861592334,43.21903796971966,1.5771486937198915,3.358320498661726,-2.920764171789557,3.474566421166884,10.967288246044685,5.160003662109375,-2.381524118791077,-2.9659965515136832,-9.345799656690332,3.4138065536629654,-6.155898104101993,0.22390500107462685,-4.192373852539049,40.138692635583276,0.20773501378771897,3.189901552588322,5,1.2399978637695312,3.404991149902372,-5.162506103515625,-0.4600067138671875,38.46998596191412,1,0.08469498114543272,-1.749989569239389,230.63999938964844,2.572571217621362,232.7700042724609,1.3132106657108151,232.8699951171875,0.08469498114543272
10889,2023-05-24,228.77999877929688,230.7400054931641,226.22000122070312,230.6000061035156,1200700.0,0.007619448158054931,3.304753462281747,0.8198226682246179,52.2388137598843,44.01049062379958,-0.3845421949085619,1.706360074545131,-4.366563620334091,1.56205373845674,10.293645260977723,4.520004272460966,-2.6920955920360257,-1.2300010681152287,-7.6144472295920025,5.154445093361545,-4.422224148853616,1.9622220126231582,-5.443874455078117,32.210930837126625,-11.0696008893986,3.1922230807383936,5,-0.48999786376953125,1.6749954223633097,-5.9524993896484375,-2.19000244140625,35.350006103515625,2,0.07981464552961759,-1.4927465723131357,227.0500030517578,-1.749989569239389,230.63999938964844,2.572571217621362,232.7700042724609,0.07981464552961759
10890,2023-05-25,226.50999450683597,229.3999938964844,223.27999877929688,229.0,1947800.0,-0.009922214724071066,2.7203693654834815,1.36812938059627,43.00030833364172,44.67167741060969,1.464090721571722,3.6782188698533957,-1.8186964412365114,3.6981971545777697,9.945839776131136,6.119995117187528,-2.6408430136776815,-3.1910049438476165,-9.627307810743474,3.2452979230482413,-6.409156377295545,0.027146489600312407,8.310012817382784,27.9895436382535,-15.091930391904398,3.2181514334479315,5,1.7800064086913778,3.9449996948242188,-3.1224975585937784,-1.6949996948242472,32.270004272460966,3,0.11125342288713314,3.304753462281747,228.77999877929688,-1.4927465723131357,227.0500030517578,-1.749989569239389,230.63999938964844,0.11125342288713314
10891,2023-05-26,229.13999938964844,230.3699951171875,226.9499969482422,226.9900054931641,1118000.0,0.011610988241550269,-2.067247820672478,-0.8634494592027437,47.32597001942569,45.70070673795401,-1.0033542417157548,0.40753556718848927,-4.257052798242739,0.9156929074720779,8.551193564730704,3.860000610351534,-2.611945009709416,-0.14100036621093182,-5.414776126700929,5.132775394279065,-2.777888246455916,2.4958875140340524,5.449207763671865,53.95948693378445,11.766652924531869,2.636887880244997,5,-0.8499984741210938,1.3149948120117472,-4.732505798339844,-4.325004577636719,28.229995727539062,4,0.12023218610954745,2.7203693654834815,226.50999450683597,3.304753462281747,228.77999877929688,-1.4927465723131357,227.0500030517578,0.12023218610954745
10892,2023-05-30,228.44000244140625,230.80999755859372,225.97999572753903,228.82000732421875,1229700.0,-0.0030548876237529443,1.215604614049361,-0.17674695887922334,48.603859133932936,46.677016522654974,-0.016657536638462034,0.8768325684014542,-3.2719091108741623,1.3807698932774315,7.394999485266303,4.8300018310546875,-2.643724538163724,-0.6659973144531364,-5.7986555437232425,4.46666091481697,-3.2323264290881752,1.9003318001819025,5.923020544433598,64.74282147793889,20.904122596221214,2.5663291146350518,5,-0.1100006103515625,2.0149917602539347,-3.350006103515625,-4.530006408691406,26.979995727539062,1,0.12073186078405773,-2.067247820672478,229.13999938964844,2.7203693654834815,226.50999450683597,3.304753462281747,228.77999877929688,0.12073186078405773
10893,2023-05-31,227.77999877929688,228.75,224.3999938964844,228.5500030517578,1976200.0,-0.0028891772677978045,6.435919506501249,2.026300995823964,46.59508760236501,47.11540229041254,1.6930107535379193,1.27952690351799,-2.400439328115766,2.061970886557731,6.886698712000872,4.350006103515597,-2.1293769815836754,-1.1210006713867244,-6.11273128597395,3.8707299432005016,-3.6168659786803516,1.3748646359069028,6.361363722412108,59.76096586326687,15.941999824606377,2.4958653072936148,5,1.2700042724609375,2.6749954223633097,-1.657501220703125,-5.685005187988281,29.149993896484375,2,0.1471156815576855,1.215604614049361,228.44000244140625,-2.067247820672478,229.13999938964844,2.7203693654834815,226.50999450683597,0.1471156815576855
10894,2023-06-01,234.88999938964844,235.1999969482422,227.1999969482422,227.77999877929688,1722500.0,0.0312143324631442,1.0698588413183758,-9.233715791768226,55.95751160814889,48.52266460636416,-4.781706820294261,-5.865799721379005,-9.252292417590127,-5.113808482379511,5.94217452745178,8.0,-1.3987524333864485,5.82050018310548,0.2612760859983041,11.379724280212656,3.040888134551892,8.600112231659068,-11.610000610351562,97.39934894116533,50.370898496962866,2.7796120485535845,6,-5.650001525878906,-4.694999694824219,-7.732505798339844,-12.600006103515625,26.490005493164062,3,0.13040142068037897,6.435919506501249,227.77999877929688,1.215604614049361,228.44000244140625,-2.067247820672478,229.13999938964844,0.13040142068037897
10895,2023-06-02,240.8300018310547,242.83999633789062,236.94000244140625,237.0399932861328,1693700.0,0.025288443343016276,-1.9573976626078444,0.5330531954391032,65.68353646841072,50.107957051356856,-10.58719636585002,-11.323930036513474,-14.554830598075796,-11.089069621695046,6.39653515938174,7.9499969482421875,-0.19906378789602286,11.086002349853516,3.5046144881988255,18.667390211508206,7.295308419026156,14.876696280680875,-17.311603088378916,89.09981431280842,36.932374106919426,3.7906939308273517,6,-7.7700042724609375,-8.530006408691406,-13.672508239746094,-18.540008544921875,22.37998962402338,4,0.09674875586349518,1.0698588413183758,234.88999938964844,6.435919506501249,227.77999877929688,1.215604614049361,228.44000244140625,0.09674875586349518
10896,2023-06-05,239.72999572753903,243.2100067138672,239.6300048828125,240.55999755859372,1253000.0,-0.004567562575892525,-5.951571087836119,-0.21899735085473182,65.27097923505883,52.02426497519904,-9.382791095349432,-10.038434491019615,-12.743496847775674,-10.000579582288935,6.8928892628831715,3.5800018310546875,0.5675373632624883,9.54149627685544,0.7445451718703282,18.338447381840552,5.143020724362884,13.939971829347996,-15.438733081054664,81.49915675170519,23.49384711654225,4.398475552492561,6,-6.484992980957003,-7.244995117187472,-12.255001068115206,-17.44000244140622,26.569992065429716,0,0.07946441159331963,-1.9573976626078444,240.8300018310547,1.0698588413183758,234.88999938964844,6.435919506501249,227.77999877929688,0.07946441159331963
10897,2023-06-06,240.3000030517578,242.83999633789062,238.25,239.47999572753903,944000.0,0.002377705478569414,-1.7987792964206961,-0.9879584520636431,73.07299409082289,55.305451139076766,-9.430100388251503,-10.403884101791505,-12.65245517934548,-10.73314779068403,7.0686018919061375,4.589996337890625,0.9806041071539937,9.643003082275385,-0.24998214842958077,19.53598831298035,4.696510466922888,14.589495697627882,-14.873615761230468,84.5294966549934,18.85156028211462,4.94649261535249,6,-7.055000305175781,-7.81500244140625,-12.510009765625,-18.010009765625,26.74000549316412,1,0.0710361708224907,-5.951571087836119,239.72999572753903,-1.9573976626078444,240.8300018310547,1.0698588413183758,234.88999938964844,0.0710361708224907
10898,2023-06-07,240.75999450683597,242.6100006103516,239.44000244140625,239.7899932861328,1345500.0,0.0019142382406840408,-2.7964438434268093,1.1829177521399268,69.17906991361379,57.18770182282449,-8.650504887908824,-10.5037730940046,-12.517853396807624,-11.35435648471642,7.7134629871137745,3.169998168945341,1.093492566525498,9.532495117187523,-1.3132255384824418,20.378215772857487,4.109634789352526,14.95535544502252,-14.266590050908235,84.69699742287709,16.91530730395114,5.422860327834987,6,-7.514991760253935,-8.274993896484403,-12.875000000000028,-18.470001220703153,27.069992065429602,2,0.06089052997421085,-1.7987792964206961,240.3000030517578,-5.951571087836119,239.72999572753903,-1.9573976626078444,240.8300018310547,0.06089052997421085
10899,2023-06-08,243.25,245.7700042724609,240.2400054931641,241.1199951171875,1623700.0,0.010342272595015078,-1.8431986318027533,2.195878559068679,66.48666019735599,59.7972964743483,-9.914724896997114,-12.596030230852165,-14.300826816306966,-14.026906354136372,8.096118583451076,5.529998779296818,1.5899497826974027,11.360000610351562,-0.7186583405092222,23.438659561212347,5.320671134921184,17.39933008578194,-15.753599408595903,71.46088618466437,7.293999494088041,6.03932947543039,6,-8.165000915527344,-9.485000610351562,-14.087505340576172,-20.960006713867188,24.44000244140625,3,0.05623840771133093,-2.7964438434268093,240.75999450683597,-1.7987792964206961,240.3000030517578,-5.951571087836119,239.72999572753903,0.05623840771133093
10900,2023-06-09,240.75999450683597,242.0,239.02999877929688,242.0,1021900.0,-0.010236404905093699,3.7903033286162553,-0.5821608688176839,61.79507556406129,61.4049748681967,-5.800799765668614,-9.773868381783899,-11.234202573843163,-11.766434620569953,8.40330095178966,4.220001220703125,2.5716602855859207,8.340995025634783,-4.334321876650449,21.016311927920015,2.0033365744921525,14.678653476777413,-11.801705620947331,33.37756756372925,-27.075553351556074,6.337658451142617,6,-5.67499542236331,-6.994995117187528,-11.597499847412138,-18.470001220703153,27.250015258789034,4,0.08564550110666769,-1.8431986318027533,243.25,-2.7964438434268093,240.75999450683597,-1.7987792964206961,240.3000030517578,0.08564550110666769
10901,2023-06-12,244.91000366210938,244.97000122070312,240.0500030517578,241.6699981689453,1026600.0,0.017237120991691945,1.9285698066766273,-2.6128960807236186,69.8801788537764,63.769010392623755,-8.357462542086722,-13.225238666273128,-14.802285248837194,-16.06781169122064,9.462171738061103,4.9199981689453125,3.2514297133528203,11.617003631591786,-1.9864776222505043,25.220484885434075,4.815263004670641,18.41874425851293,-14.60677754529496,88.5638281682771,27.863931229477025,6.80174062692115,6,-9.825004577636719,-11.145004272460938,-15.825004577636719,-22.620010375976562,21.419982910156193,0,0.0747212752412365,3.7903033286162553,240.75999450683597,-1.8431986318027533,243.25,-2.7964438434268093,240.75999450683597,0.0747212752412365
10902,2023-06-13,247.19000244140625,247.5200042724609,244.6499938964844,244.9900054931641,805900.0,0.009309537157340841,1.0069998346075666,0.679010252570198,79.12085099660808,67.38298410309521,-8.602742516791551,-14.633881901562631,-16.711709587941925,-18.32890310768812,10.80109958472097,2.8700103759765057,4.629979718313308,12.867502593994146,-1.6865197937853225,27.421524981773615,5.590491400104412,20.14451378788388,-15.64943407214011,96.11305515266899,31.456861713918272,7.277011193889728,6,-9.830001831054688,-12.550003051757812,-17.295005798339844,-24.900009155273438,21.540008544921818,1,0.07730889260415097,1.9285698066766273,244.91000366210938,3.7903033286162553,240.75999450683597,-1.8431986318027533,243.25,0.07730889260415097
10903,2023-06-14,245.8500061035156,249.7899932861328,244.6999969482422,249.7700042724609,1168900.0,-0.00542091639894815,1.5707206738567994,-1.7818198211945104,74.96342624866222,69.49475239648558,-4.9505623039580655,-12.050659610706504,-15.069353997230792,-17.152759109996424,11.655553724621614,5.089996337890625,5.754796921752245,10.346006011962857,-3.9046598438811486,24.59667186780686,3.2206730840408397,17.471338939884873,-12.711494143929968,63.383000055305786,-5.155170142001424,7.125332927922004,6,-2.4850082397460653,-10.075012207031222,-15.605003356933565,-23.560012817382784,22.169982910156335,2,0.08619077451836321,1.0069998346075666,247.19000244140625,1.9285698066766273,244.91000366210938,3.7903033286162553,240.75999450683597,0.08619077451836321
10904,2023-06-15,249.47000122070312,251.00999450683597,244.80999755859372,246.41000366210938,1045000.0,0.014724405236188343,1.0195481995079398,-0.7806119867186192,82.30161977475906,71.34120609719095,-7.023482387910889,-14.704469832093167,-18.229082474286827,-20.928875884042753,13.186449491566105,6.199996948242244,7.100566278444688,12.87400131225587,-2.161655481765308,27.90965810627705,5.356172915245281,20.39182970926646,-14.333311501931831,87.14529352800375,12.921232715324962,7.51782839701059,6,-4.840003967285156,-13.085006713867159,-18.4375,-27.180007934570312,26.489990234374943,3,0.07359596449161665,1.5707206738567994,245.8500061035156,1.0069998346075666,247.19000244140625,1.9285698066766273,244.91000366210938,0.07359596449161665
10905,2023-06-16,247.88999938964844,250.72000122070312,247.57000732421875,250.72000122070312,2244800.0,-0.006333434173742103,1.226142656105938,-0.9248379375685649,77.18177546897849,72.6646279009598,-4.846348263860676,-12.586845418859554,-16.18446639565383,-19.568779372016138,14.127978075055287,3.149993896484375,8.699656830173865,10.542999267578125,-5.193170389353384,26.279168924509634,2.6749144391123707,18.41108409604388,-10.531047000548085,71.532869072248,-5.037465080445585,7.868084828465748,6,-3.2600021362304688,-11.505004882812472,-16.857498168945312,-25.600006103515625,33.009994506835994,4,0.07987415022997757,1.0195481995079398,249.47000122070312,1.5707206738567994,245.8500061035156,1.0069998346075666,247.19000244140625,0.07987415022997757
10906,2023-06-20,248.3699951171875,249.16000366210938,244.9900054931641,245.3300018310547,1210400.0,0.0019363255021214165,-1.241942959806084,-1.0742018795796557,79.07788345087977,73.331837829855,-4.43864448299837,-12.477956771914933,-16.221764356517895,-20.231876293256505,14.584866915272308,4.169998168945284,9.483306305935855,10.242995452880848,-6.073724808559632,26.559715714321328,2.084635322160608,18.401355583601088,-9.099896831604156,58.490579618002045,-18.76719695197653,8.15836013072024,6,-3.3499984741210938,-11.985000610351534,-17.497493743896484,-26.080001831054688,28.690002441406193,1,0.07907563326709743,1.226142656105938,247.88999938964844,1.0195481995079398,249.47000122070312,1.5707206738567994,245.8500061035156,0.07907563326709743
10907,2023-06-21,247.27999877929688,249.4600067138672,245.7700042724609,247.97999572753903,970500.0,-0.004388599103431701,1.0163843527347016,-0.23026266256417557,78.09797282441401,74.32282704216615,-2.5193486650024397,-10.622010985870162,-14.705504099271337,-18.981422037216305,15.081879146730214,3.6900024414062784,9.317173243596216,8.320999145507812,-8.085005539105566,24.72700383012119,0.11799680320112316,16.524001487814502,-6.366315022738149,40.88752502829267,-36.98963664644465,8.203002342306693,6,-2.2600021362304688,-10.895004272460909,-17.212501525878906,-24.990005493164062,32.839996337890625,2,0.07703812636286544,-1.241942959806084,248.3699951171875,1.226142656105938,247.88999938964844,1.0195481995079398,249.47000122070312,0.07703812636286544
10908,2023-06-22,246.27999877929688,249.1699981689453,245.4600067138672,248.8800048828125,820500.0,-0.00404399872588368,1.3333333333333333,3.7143106267031483,69.9195431438216,74.70425848066232,-0.7308483616311889,-8.545618977716629,-13.343323481993707,-17.880715679140962,16.51155933150918,3.709991455078125,9.252558993290052,6.359499359130865,-9.34687811355289,22.06587683181462,-1.4936893772110125,14.212688095472743,-3.9528315176993374,23.709708778484355,-49.56243531310163,7.853188736341871,6,-1.2600021362304688,-9.895004272460909,-15.917503356933594,-23.990005493164062,30.220001220703125,3,0.09115645735872246,1.0163843527347016,247.27999877929688,-1.241942959806084,248.3699951171875,1.226142656105938,247.88999938964844,0.09115645735872246
10909,2023-06-23,247.0399932861328,248.0500030517578,242.44000244140625,243.6499938964844,1608500.0,0.0030858961775332983,1.0739301257082903,-1.3038428583165964,63.263542254650275,74.86742144628332,-1.0020742164916498,-8.292647580458038,-13.708719828685759,-18.571925419259003,17.745976351212224,5.6100006103515625,8.884356382287137,6.206494140625011,-8.883997544381089,21.29698582563111,-1.3387517018780386,13.751739983128061,3.9700012207031534,55.555453175044875,-15.065443285498873,7.545245842503046,6,-1.5099945068359375,-10.614997863769531,-17.882495880126953,-24.75,33.16001892089844,4,0.08492550314814462,1.3333333333333333,246.27999877929688,1.0163843527347016,247.27999877929688,-1.241942959806084,248.3699951171875,0.08492550314814462
10910,2023-06-26,251.7100067138672,251.97000122070312,248.02999877929688,250.05999755859372,1109500.0,0.018903876111773243,2.6313417198146443,0.48672845202033954,72.20164215722318,75.12536181333296,-4.420327125371358,-11.571201164312924,-17.97557064218097,-23.236472146245433,18.998756120880717,4.9300079345703125,8.936013605147025,9.616506958007818,-4.622561333815099,23.855575249830736,2.4969728120963737,16.736041103919263,-9.270004272460938,97.27183063862763,26.869196098066723,7.1195341459114525,6,-4.5050048828125,-14.085006713867188,-22.552509307861328,-29.420013427734375,25.969985961914062,0,0.096340964182553,1.0739301257082903,247.0399932861328,1.3333333333333333,246.27999877929688,1.0163843527347016,247.27999877929688,0.096340964182553
10911,2023-06-27,256.69000244140625,258.69000244140625,251.4499969482422,251.97999572753903,1795300.0,0.01978465533632967,-1.5095321082236086,2.8545336847458875,76.10703999416675,74.79049392417281,-8.441295235823674,-15.15858157655589,-22.428195073921813,-28.287849515794107,20.829349431345356,7.2400054931640625,9.143342760044135,13.219002532958996,-1.07403698132606,27.51204204724405,6.072482775816468,20.365522290101524,-14.25,87.6923076923077,18.28859045003263,7.146519757142533,6,-6.125,-15.705001831054688,-27.53250503540039,-34.40000915527344,16.540008544921818,1,0.09431606694773587,2.6313417198146443,251.7100067138672,1.0739301257082903,247.0399932861328,1.3333333333333333,246.27999877929688,0.09431606694773587
10912,2023-06-28,256.01998901367193,260.58999633789057,254.5500030517578,257.57998657226557,1837500.0,-0.0026102046100812126,-1.6844596656606847,-0.331209200615508,74.14554460561138,74.69961818605606,-7.137625150546256,-12.981996732316333,-21.390524311199812,-27.727848610737,22.646765020962913,6.039993286132756,9.741866973372254,11.169989776611374,-2.3160311174605113,24.65601067068326,4.426979329575431,17.913000223647316,-12.929986572265676,74.8208878180182,7.047977857317136,6.743010447035947,6,-4.504989624023523,-14.08499145507821,-26.647491455078182,-33.72999572753912,17.54000854492176,2,0.08218111650570448,-1.5095321082236086,256.69000244140625,2.6313417198146443,251.7100067138672,1.0739301257082903,247.0399932861328,0.08218111650570448
10913,2023-06-29,261.29000854492193,262.3699951171875,255.1199951171875,255.3500061035156,1410700.0,0.020584406520572696,-1.2656163573594765,-3.807699831762138,76.23616924012387,74.02567923776326,-11.160836565402121,-16.45654558689654,-26.20375856647712,-33.0205513829919,24.328331920216982,7.25,9.84362220225205,14.76450881958013,1.8956270493416127,27.633390589818617,8.330067934460885,21.198949704699373,-17.150006469726605,94.58109900071385,26.148003786359567,6.4344408851192485,6,-8.885009765625057,-18.465011596679744,-31.917510986328182,-39.00001525878912,13.029998779296818,3,0.07206546732164165,-1.6844596656606847,256.01998901367193,-1.5095321082236086,256.69000244140625,2.6313417198146443,251.7100067138672,0.07206546732164165
10914,2023-06-30,265.51998901367193,266.510009765625,261.72000122070307,262.5,1769000.0,0.016188833596454844,-1.09171292070068,0.5084154499029009,84.2746226386799,74.81377336773008,-14.38772486769193,-19.261704086861812,-30.0318602218598,-37.26960558948667,26.395883598973167,5.220001220703068,9.56560515816821,17.462989807128963,3.208649728461353,31.717329885796573,10.335819767795158,24.590159846462768,-19.921587495117222,94.64274803361586,20.875846495025414,7.127170039333808,6,-11.044982910156307,-20.624984741210994,-36.14749145507818,-43.22999572753912,7.290008544921761,4,0.04135286020128115,-1.2656163573594765,261.29000854492193,-1.6844596656606847,256.01998901367193,-1.5095321082236086,256.69000244140625,0.04135286020128115
10915,2023-07-03,264.1300048828125,264.54000854492193,262.1099853515625,262.94000244140625,753100.0,-0.005234950995677612,1.4179217782095639,0.3940419769803582,78.80696891523496,74.78367175265845,-11.680127161600012,-16.90328095270388,-28.25366622571363,-35.83368237247427,27.41288946131063,3.410003662109432,9.60077671763699,14.908005523681652,-0.6117748323025012,30.427785879665805,7.148115345689575,22.66789570167373,-16.44044253955076,84.1965281725032,11.793182739696732,7.7598901779920695,7,-9.654998779296875,-19.235000610351562,-34.75750732421875,-41.84001159667969,7.3800048828125,0,0.06084127901844627,-1.09171292070068,265.51998901367193,-1.2656163573594765,261.29000854492193,-1.6844596656606847,256.01998901367193,0.06084127901844627
10916,2023-07-05,258.77999877929693,263.1199951171875,257.95999145507807,262.6099853515625,2068700.0,-0.02025520010833004,1.127833883907527,-3.218469508129408,65.90721749663669,73.4291433829054,-5.25029642277957,-10.59619282580914,-22.56542266165019,-30.421596952177254,28.0653910411936,6.170013427734432,8.908780559076519,8.605499267578182,-6.799312728921336,24.0103112640777,0.9030932693283944,16.30790526582794,-9.208391693798859,35.36783739957767,-32.630381081908936,7.702405998249762,7,-4.304992675781307,-13.324996948242244,-29.407501220703182,-36.49000549316412,14.079986572265568,2,0.0730349871923579,1.4179217782095639,264.1300048828125,-1.09171292070068,265.51998901367193,-1.2656163573594765,261.29000854492193,0.0730349871923579
10917,2023-07-06,257.3699951171875,257.70999145507807,252.80999755859372,255.25999450683597,1300800.0,-0.005448657812661795,2.5125488801991986,-0.5509159289567421,65.7808068680437,72.96928379670786,-2.5239280908822366,-8.265557432910981,-20.920726851594452,-28.89321423942107,28.650132601200895,5.97000122070321,8.580819623586763,6.341996002197277,-8.645116709381625,21.32910871377615,-1.1515603535921741,13.835552357986728,-6.104547763676749,33.28462405495846,-33.83928980857329,7.493556355789442,7,-2.894989013671875,-11.914993286132812,-27.99749755859375,-35.08000183105469,16.350006103515568,3,0.061623406652042245,1.127833883907527,258.77999877929693,1.4179217782095639,264.1300048828125,-1.09171292070068,265.51998901367193,0.061623406652042245
10918,2023-07-07,255.4199981689453,258.44000244140625,255.16000366210938,256.60000610351557,1018900.0,-0.0075766289203770265,-2.8588290204737414,-0.5592453048502493,58.541482393689,72.44461047882326,0.9598627874339059,-5.43986151797651,-18.696796788549477,-26.81868925387792,29.301839309231504,3.279998779296875,8.124463941186832,3.658998870849615,-10.631419722545616,17.949417464244874,-3.4862104258480144,10.804208167547245,-2.6300945742231363,19.051082370656985,-43.65904038545915,7.145209296697624,7,1.850006103515625,-9.964996337890625,-26.02750015258789,-33.1300048828125,21.210006713867188,4,0.0710202784421361,2.5125488801991986,257.3699951171875,1.127833883907527,258.77999877929693,1.4179217782095639,264.1300048828125,0.0710202784421361
10919,2023-07-10,256.92999267578125,259.77999877929693,255.2100067138672,255.38999938964844,1047300.0,0.00591181002920993,-3.810572050402816,-1.3050702804754097,63.00344464144693,71.42258853262591,1.1178520308418456,-6.189790755814272,-19.719782669475194,-28.235465802507207,29.587380944945345,4.569992065429744,7.847113946193161,4.484993743896496,-9.393809294774599,18.36379678256756,-2.4544077754390514,11.424395263232043,-4.119995117187528,35.12354013981355,-25.377092827459776,6.939401519335539,7,2.0500106811523438,-10.074989318847656,-27.177494049072266,-34.63999938964844,18.33001708984375,0,0.06768386387019398,-2.8588290204737414,255.4199981689453,2.5125488801991986,257.3699951171875,1.127833883907527,258.77999877929693,0.06768386387019398
10920,2023-07-11,261.3800048828125,261.54998779296875,257.72000122070307,258.20001220703125,770500.0,0.017319940582595672,1.176154393022522,2.064939311369829,66.79577339936412,70.38800335542562,-2.0296599605965184,-9.503021679296836,-23.743217653518684,-32.54739412429416,30.248845432424076,4.6199951171875,8.326204014122652,7.904005432128912,-5.37031752230979,21.178328386567642,1.2668439549095751,14.541166909348277,-7.200006103515648,83.12327210082944,21.444366161635443,6.6371614772193634,7,-1.720001220703125,-9.654998779296875,-31.662506103515625,-39.09001159667969,11.69000244140625,1,0.043729407231841266,-3.810572050402816,256.92999267578125,-2.8588290204737414,255.4199981689453,2.5125488801991986,257.3699951171875,0.043729407231841266
10921,2023-07-12,263.20999145507807,265.44000244140625,261.260009765625,265.0,917900.0,0.007001249284871669,2.131064909533552,-0.5628970653154629,70.17987355346912,69.94737323852092,-3.170987949877201,-10.426285238619755,-25.27292092286922,-34.23843062917439,30.69005697401016,4.17999267578125,9.224074245183601,8.818992614746037,-4.491993554972794,22.129978784464868,2.1634995298866215,15.474485699605452,-7.999984741210881,82.3435461267091,17.2896767043473,6.655493084859414,7,-3.549987792968693,-10.829986572265568,-30.529994964599553,-39.07499694824213,4.820007324218864,2,0.031533826906276374,1.176154393022522,261.3800048828125,-3.810572050402816,256.92999267578125,-2.8588290204737414,255.4199981689453,0.031533826906276374
10922,2023-07-13,266.29998779296875,266.45001220703125,262.07998657226557,263.39999389648443,1154100.0,0.011739662012101304,1.731229555879836,-1.6201005881850672,74.08564748523686,69.70842637686681,-5.195810394268904,-12.660303447323713,-27.84000467620922,-37.08195958766271,30.854667518221788,4.370025634765682,9.592693566212006,10.9534896850586,-2.9129883907634735,24.819967760880672,4.020250647147577,17.88672872296962,-9.959980773925793,98.67117537187357,27.21488737161468,6.933239037911032,7,-6.639984130859375,-13.91998291015625,-33.43498611450195,-41.97998809814453,3.850006103515682,3,0.024633863534735623,2.131064909533552,263.20999145507807,1.176154393022522,261.3800048828125,-3.810572050402816,256.92999267578125,0.024633863534735623
10923,2023-07-14,267.04000854492193,267.69000244140625,264.29998779296875,266.33999633789057,1137100.0,0.002778898933065266,2.3900146484375,0.2413840276974352,74.07318704641956,68.57493353328232,-5.6260586665250685,-12.365407041716082,-28.035798216535454,-37.58227952035804,30.791993137503514,3.3900146484375,9.39131257132891,10.634010314941463,-3.414254484123603,24.682275114006558,3.6098779154089016,17.658142714473996,-9.683001251220787,94.79171379001352,20.443201494096556,7.024132399532541,7,-6.790008544921932,-13.68000793457037,-34.175006866455135,-42.72000885009771,3.339996337890568,4,0.02501495080149163,1.731229555879836,266.29998779296875,2.131064909533552,263.20999145507807,1.176154393022522,261.3800048828125,0.02501495080149163
10924,2023-07-17,267.82998657226557,268.260009765625,265.57998657226557,267.1400146484375,945600.0,0.0029582759214552556,2.4580535921719147,0.9856569884032813,71.4019979052585,67.75215897661828,-6.765353541784975,-12.342164868529153,-28.24954296112196,-38.049526014485195,30.599282898564983,2.680023193359432,9.370848623841624,10.505989074706974,-4.025104884789016,25.037083034202965,3.2404420949589507,17.77153605445497,-9.233019860839818,95.92008686210589,23.460339305501336,7.265546979747996,7,-7.294982910156193,-14.18498229980463,-34.96498489379877,-43.3199844360351,2.5800170898438637,0,0.03285673282208279,2.3900146484375,267.04000854492193,1.731229555879836,266.29998779296875,2.131064909533552,263.20999145507807,0.03285673282208279
10925,2023-07-18,267.69000244140625,271.17999267578125,265.82998657226557,268.17001342773443,1623600.0,-0.0005226604109974664,-1.5475960385679717,-0.6956964040870077,66.75808618757823,67.84669994227843,-6.780298621283748,-11.217905170463553,-27.388316727334796,-37.57492735776174,30.51776645549382,5.350006103515682,8.802990514146046,9.376004791259788,-5.146768740693574,23.89877832321315,2.1146180252831073,16.63739155723647,-7.740209702392576,64.81858622153584,-5.47829122866429,7.261386765976678,7,-5.69500732421875,-12.585006713867188,-33.2650032043457,-39.345001220703125,4.3599853515625,1,0.028279006519400074,2.4580535921719147,267.82998657226557,2.3900146484375,267.04000854492193,1.731229555879836,266.29998779296875,0.028279006519400074
10926,2023-07-19,268.010009765625,270.29998779296875,266.91000366210943,268.17999267578125,1385800.0,0.0011954399540521354,-1.860751995879564,0.3541229575942107,68.46324541155059,68.14474866933476,-6.317716320798468,-10.53102047804407,-27.08132570964898,-37.56176842960889,31.101649853288798,3.389984130859318,7.475806815284642,8.71401138305663,-5.632599977968482,23.06062274408174,1.5407057025440736,15.887317063569185,-6.263385036728494,65.16504632967704,-4.3712229264335605,7.1733056805125495,7,-4.8400115966796875,-12.395011901855469,-33.58501052856445,-39.665008544921875,1.2200012207030682,2,0.018879882744001764,-1.5475960385679717,267.69000244140625,2.4580535921719147,267.82998657226557,2.3900146484375,267.04000854492193,0.018879882744001764
10927,2023-07-20,266.32998657226557,268.67001342773443,265.54000854492193,267.07998657226557,1256000.0,-0.0062685091307917995,-1.6867501440773827,4.412208258527827,58.72573147677504,68.16522078967766,-3.6130044156566896,-7.74788209059966,-24.783800137951857,-35.52351056471787,31.53987672565047,3.1300048828125,6.500853942499106,6.08148880004876,-7.410166437457917,19.573144037555437,-0.6643388187046071,12.827316418802098,-3.074022971867521,29.505775270132776,-35.33973996203011,6.745827618753345,7,-3.1349868774413494,-9.519989013671818,-31.90498733520502,-37.48998260498041,-1.6999816894530682,3,0.006383104767551551,-1.860751995879564,268.010009765625,-1.5475960385679717,267.69000244140625,2.4580535921719147,267.82998657226557,0.006383104767551551
10928,2023-07-21,268.73001098632807,269.739990234375,261.70999145507807,265.44000244140625,2298600.0,0.009011468986092952,2.024500422421098,-4.3866780598957575,55.933493160343886,67.37967062511065,-4.3878855285384475,-8.832624985829113,-26.474766636478506,-37.56143917087189,31.73951334157729,8.029998779296932,6.452704127020979,7.359012603759709,-4.920491628114519,19.638516835633908,1.2192604878226234,13.498764719696823,2.449981689453182,74.12902456551889,12.513467010010864,6.139752115937106,7,-4.280014038085881,-11.920013427734318,-32.73001098632807,-37.39501190185541,-2.370025634765568,4,0.005284050355762515,-1.6867501440773827,266.32998657226557,-1.860751995879564,268.010009765625,-1.5475960385679717,267.69000244140625,0.005284050355762515
10929,2023-07-24,268.01998901367193,268.79998779296875,265.6300048828125,268.42999267578125,2275500.0,-0.0026421387401062146,4.513043016744951,-0.12462085022306872,57.375760044624926,66.33300247458406,-2.167219778392166,-6.819904944835912,-25.070272479385153,-36.48035350600952,32.73077165823576,3.16998291015625,6.543104848420171,5.599990844726619,-4.993531735853594,16.193513425306833,0.30322955443648425,10.896752135016754,2.9706036376952625,66.63143342367303,7.547023630119909,5.296761290290109,7,-1.7999877929688068,-11.209991455078182,-28.44999313354498,-34.58998870849615,2.4400024414061363,0,0.008805372606071504,2.024500422421098,268.73001098632807,-1.6867501440773827,266.32998657226557,-1.860751995879564,268.010009765625,0.008805372606071504
10930,2023-07-25,275.95999145507807,282.9800109863281,274.8800048828125,275.1099853515625,4040500.0,0.02962466519988216,-11.366732673267327,-2.073167100856122,79.6615358027658,67.3865205022837,-8.740737275865683,-13.544439467480231,-32.21502329192518,-43.96199110329172,33.72741056546705,14.960021972656193,7.404655780846667,12.327494049072186,1.351133455954141,23.30385464219023,6.839313752513192,17.81567434563118,-14.25,66.99570716925672,4.708429301854878,5.4881802965590225,7,-3.614990234374943,-13.24998474121088,-35.452495574951115,-40.34499359130854,-5.839996337890568,1,-0.020111566766271904,4.513043016744951,268.01998901367193,2.024500422421098,268.73001098632807,-1.6867501440773827,266.32998657226557,-0.020111566766271904
10931,2023-07-26,280.89999389648443,281.45001220703125,277.32998657226557,279.45999145507807,2289000.0,0.01790115449474672,2.2440647827759004,1.6941083545760558,86.21108286979403,68.73379110056784,-12.189365741523886,-17.473572505085883,-36.197320195612775,-48.49024498797195,33.883189508706614,5.490020751953182,8.20841557673981,16.05699691772469,3.136638842307889,28.97735499314146,9.596817880016317,22.51717595543306,-18.764602050781377,90.22089713275666,23.262617375891168,6.46017903770839,7,-8.554992675781307,-18.189987182617244,-40.39249801635748,-45.2849960327149,-9.179992675781364,2,-0.03150589638950663,-11.366732673267327,275.95999145507807,4.513043016744951,268.01998901367193,2.024500422421098,268.73001098632807,-0.03150589638950663
10932,2023-07-27,277.0599975585937,283.79998779296875,275.6300048828125,281.67999267578125,1889700.0,-0.013670332578596733,-1.1844931131274887,-3.208324503030346,81.47173866055721,69.55585239102757,-7.445527181590592,-12.623715974007666,-31.397736557777876,-44.325627287846345,33.90423365852535,8.16998291015625,8.444214616260638,11.165000152587822,-2.1507592990254807,24.480759604201126,4.507120426781171,17.822879878394474,-14.507713330078161,69.48849546518919,-3.383913367749315,6.657879725806648,7,-4.305007934570256,-13.940002441406193,-36.35750198364252,-41.44499969482416,-2.239990234374943,3,-0.028260978276410054,2.2440647827759004,280.89999389648443,-11.366732673267327,275.95999145507807,4.513043016744951,268.01998901367193,-0.028260978276410054
10933,2023-07-28,280.1199951171875,282.1099853515625,278.67999267578125,279.8699951171875,1202000.0,0.011044530374496375,-1.608354606637271,-0.05411261130340515,82.27103781693897,70.7635234923254,-9.4486338057539,-14.96811020864834,-33.30160251422217,-46.978121339906096,33.72732584178935,5.049987792968807,8.508819385636059,13.283498382568382,-1.2668577655754234,27.833854530712188,6.008320308496479,20.558676456640285,-16.717802746093867,79.74685670329227,2.012742922775047,7.275178074071898,7,-7.3650054931640625,-17.0,-39.41749954223633,-44.50499725341797,-10.529998779296932,4,-0.05529769564609199,-1.1844931131274887,277.0599975585937,2.2440647827759004,280.89999389648443,-11.366732673267327,275.95999145507807,-0.05529769564609199
10934,2023-07-31,276.5,281.989990234375,272.67001342773443,281.4800109863281,1780000.0,-0.012923015779980562,2.106674736911688,-19.9200439453125,71.53843211106647,71.29467303937966,-4.994710208505126,-11.04987609533265,-28.718110796484353,-42.90414615519063,32.619489378305076,9.319976806640568,8.048349207817012,9.114502716064464,-6.042626403141924,24.271631835270824,1.5359381564612704,16.69306727566766,-12.281895812031337,34.41145906165738,-40.87950826243795,7.578564559603183,7,-3.7450103759765625,-13.3800048828125,-35.79750442504883,-40.115005493164034,-7.42999267578125,0,-0.03667274737228754,-1.608354606637271,280.1199951171875,-1.1844931131274887,277.0599975585937,2.2440647827759004,280.89999389648443,-0.03667274737228754
10935,2023-08-01,280.20001220703125,281.6099853515625,275.27999877929693,276.20999145507807,2013400.0,0.013381599302102254,-1.1640957155451912,-0.8012072188007591,72.97807971537891,71.79632129536058,-7.524882244906394,-14.212939485548816,-31.56069311687881,-46.11654942951162,31.451784055745602,6.329986572265568,7.651585390333366,12.011014556884788,-4.093639756095683,28.11566886986523,3.958687400394581,20.063341713374996,-15.198632674862608,67.65513137943593,-6.465155538418529,8.052327156490225,8,-7.4450225830078125,-14.285018920898438,-39.22251510620117,-43.815017700195284,-9.040008544921818,1,-0.03476095762892606,2.106674736911688,276.5,-1.608354606637271,280.1199951171875,-1.1844931131274887,277.0599975585937,-0.03476095762892606
10936,2023-08-02,277.67999267578125,279.48001098632807,275.66000366210943,277.41000366210943,1239800.0,-0.008993645329993916,-1.0265349900837828,0.06766606753602823,65.63183814319419,72.56366648051826,-3.898939615744837,-10.755837530819576,-28.191624702316403,-43.07327781009968,31.279652930759838,4.540008544921818,7.408322218294586,8.54599533081057,-7.451693439288135,24.543684100909246,0.5471509457612456,16.544839715859894,-11.926668813180584,45.01339431379134,-24.92728054184788,7.99884438504934,8,-4.9250030517578125,-10.055000305175781,-35.264991760253906,-40.81499481201172,-6.22998046875,2,-0.027225575331315977,-1.1640957155451912,280.20001220703125,2.106674736911688,276.5,-1.608354606637271,280.1199951171875,-0.027225575331315977
10937,2023-08-03,273.23001098632807,277.92001342773443,272.67999267578125,277.02999877929693,1580600.0,-0.01602557550715933,-1.1387733240328077,-14.074601559854182,57.71627434898177,72.76175327925581,1.824619296013907,-5.330013451339539,-22.858130827515993,-38.071269869296714,31.994156660969008,5.240020751953182,7.420130338022716,3.303012847900334,-11.785897632769377,18.391923328570044,-4.2414423924345215,10.847468088235189,-6.754820566512706,5.932195170836354,-58.35072042319801,7.544455240334854,8,1.4849853515625568,-4.925018310546818,-27.455009460449162,-33.005012512206974,0.4199829101563637,3,-0.005526515041938684,-1.0265349900837828,277.67999267578125,-1.1640957155451912,280.20001220703125,2.106674736911688,276.5,-0.005526515041938684
10938,2023-08-04,273.5599975585937,277.0,272.5,276.0599975585937,1218400.0,0.0012077244775359208,1.054792229870909,0.657896850254562,57.225728938089794,72.74508315630746,2.5164487128380983,-4.459982028623642,-22.166820615611357,-37.83372348049923,32.63193130637831,4.5,7.3921004270352455,2.7259994506835596,-10.790072466809022,16.24207136817614,-4.032036508062731,9.48403540942985,-6.391815243852193,11.16963803349481,-47.08264738199978,6.758035958746291,8,4.589996337890682,-5.255004882812443,-26.834999084472628,-32.38500213623041,-4.829986572265625,4,0.004605972279829285,-1.1387733240328077,273.23001098632807,-1.0265349900837828,277.67999267578125,-1.1640957155451912,280.20001220703125,0.004605972279829285
10939,2023-08-07,274.32000732421875,276.57000732421875,272.73001098632807,275.0,1096700.0,0.002778219668108761,1.010465432118521,0.2719970703125,58.23192403586012,70.36401518220684,3.0665578709872534,-4.058455165460089,-21.93141675566943,-38.070147783061685,33.11680839338612,3.839996337890682,7.997388489948094,2.6165084838867188,-9.272984560950249,14.506001528723687,-3.328238038531765,8.561255006305203,-6.486552790348185,19.978158624663333,-35.89678013827046,5.944746522418497,8,3.829986572265625,-6.0150146484375,-26.70500946044922,-32.25501251220703,-5.860015869140682,0,-0.017242675926068318,1.054792229870909,273.5599975585937,-1.1387733240328077,273.23001098632807,-1.0265349900837828,277.67999267578125,-0.017242675926068318
10940,2023-08-08,272.8099975585937,272.98001098632807,269.32000732421875,272.0,964300.0,-0.00550455572072206,5.365088631780596,-1.1911857104388357,55.78868570048953,66.98374883006188,4.562552349299381,-1.7373061046038742,-19.349836318627638,-36.03299206004388,33.11399399140056,5.0,8.571875043847172,0.534999084472588,-10.318841258388204,11.38883942733338,-4.89192108695778,5.961919255902956,-4.3378816943592255,34.350285201082166,-19.508899860098516,5.426920171430396,8,3.750000000000057,-4.505004882812443,-23.124992370605412,-28.674995422363224,-4.739990234374943,1,-0.013709139209869603,1.010465432118521,274.32000732421875,1.054792229870909,273.5599975585937,-1.1387733240328077,273.23001098632807,-0.013709139209869603
10941,2023-08-09,271.510009765625,274.3599853515625,271.3800048828125,272.57998657226557,1339800.0,-0.004765176513333191,-3.4812188797870633,-1.3209630020345338,56.304792101097206,64.18742143456633,4.9064636452615105,0.22807419976061283,-17.056076249944454,-34.26874119927851,32.69461703056375,2.97998046875,9.193787762553484,-1.1799896240234489,-11.175189826494773,8.815210578447875,-6.177589725259111,3.817610477212213,-2.424779024241161,25.46512659463087,-30.174417717337274,4.997600101235658,8,4.204986572265625,-3.20501708984375,-21.82500457763672,-27.37500762939453,-9.8800048828125,2,-0.001289109391648946,5.365088631780596,272.8099975585937,1.010465432118521,274.32000732421875,1.054792229870909,273.5599975585937,-0.001289109391648946
10942,2023-08-10,272.8599853515625,276.07998657226557,272.02999877929693,272.260009765625,1112400.0,0.004972102454354532,-6.64150400184318,-0.5607370012264637,55.158599164597526,61.17492825097283,3.23864065445008,-0.6379523580380351,-17.353536847979598,-35.093509943747534,32.2299396475898,4.569976806640568,8.450197888597984,-0.15801391601564774,-9.690110358408845,9.37408252637755,-4.924062137212218,4.608034305180922,-3.53997802734375,46.093507855899674,-6.909517839008984,4.766048221196593,8,2.795013427734375,-4.55499267578125,-22.894981384277344,-28.72498321533203,-12.90997314453125,3,-0.005167387012480429,-3.4812188797870633,271.510009765625,5.365088631780596,272.8099975585937,1.010465432118521,274.32000732421875,-0.005167387012480429
10943,2023-08-11,273.72000122070307,274.44000244140625,271.5,273.3099975585937,1240600.0,0.0031518577853490992,2.1783705316637496,0.6833672431332655,57.09309761829152,59.56989108510895,1.5369399198013411,-1.0243809278730964,-17.108066544676603,-35.453592690941264,31.545614528602545,2.94000244140625,6.897766753998667,0.3680023193358579,-8.740864567769336,9.476869206441052,-4.186431124216767,4.922435762888483,-3.820794677734341,60.68957098599059,9.021711345015582,4.5544334435526,8,1.7449951171875568,-4.240005493164006,-23.754997253417912,-29.5849990844726,-12.299987792968636,4,-0.00025576254532522213,-6.64150400184318,272.8599853515625,-3.4812188797870633,271.510009765625,5.365088631780596,272.8099975585937,-0.00025576254532522213
10944,2023-08-14,276.6300048828125,276.72000122070307,272.48001098632807,273.35000610351557,1359200.0,0.010631315392122476,1.4508674598905344,7.9999255675475895,50.95307758759161,57.122668626465924,-1.511649283958036,-3.4164704027839434,-19.085188446140705,-37.86162521787969,30.888037358759334,4.239990234375,5.7440033509440696,2.8380050659179688,-5.993697431712576,11.669707563548513,-1.5778461828973036,7.253856314733241,-6.174767089843783,98.78383226865465,47.028437321704665,4.41585124881526,8,-2.2299957275390625,-7.125007629394531,-25.267501831054688,-32.49500274658203,-16.820007324218807,0,-0.0285579790949686,2.1783705316637496,273.72000122070307,-6.64150400184318,272.8599853515625,-3.4812188797870633,271.510009765625,-0.0285579790949686
10945,2023-08-15,275.260009765625,277.95999145507807,275.04000854492193,275.29000854492193,1026800.0,-0.004952445841035491,-11.42542692033237,-0.009145972701661214,41.070318985169294,54.393610942240926,-1.0237431196106854,-1.528645453677882,-16.970490360268457,-35.841479976071525,29.91664806417872,2.9199829101561363,4.157893637443067,1.089509582519554,-7.277726438209413,9.456745603248521,-3.094108427844901,5.273127592884009,-4.270981972656273,58.966759889246525,11.57810417979374,4.18361801036447,8,-1.6200103759765625,-4.5000152587890625,-22.342506408691406,-31.12500762939453,-20.8800048828125,1,-0.02470398194179002,1.4508674598905344,276.6300048828125,2.1783705316637496,273.72000122070307,-6.64150400184318,272.8599853515625,-0.02470398194179002
10946,2023-08-16,273.07000732421875,276.72000122070307,272.64999389648443,275.98001098632807,1662000.0,-0.007956122806472954,-1.1706529080980839,97.00406917580615,43.33446172607395,52.79563176191783,0.4956910291165286,1.1171530655236666,-14.010416897925154,-32.97105663533404,28.684607033355324,4.070007324218636,3.215432815553868,-1.3534927368164062,-9.227898940798354,6.520913467165542,-5.29069583880738,2.583710365174568,-1.568541131250015,24.303551098114827,-19.451480094380155,3.937203101990963,8,0.5699920654296875,-0.540008544921875,-17.37750244140625,-28.93500518798828,-18.400009155273438,2,-0.018310322869195428,-11.42542692033237,275.260009765625,1.4508674598905344,276.6300048828125,2.1783705316637496,273.72000122070307,-0.018310322869195428
10947,2023-08-17,268.02999877929693,274.01998901367193,267.57000732421875,272.92999267578125,1189100.0,-0.018456836744204397,-1.2164973860698955,1.6838445807771094,31.05610318019727,49.88789556659645,5.275256684397789,6.6310287299746165,-8.261401326573662,-27.308473917194505,27.379121037044126,6.449981689453182,1.6740456890575501,-6.47850189208981,-14.014481457260842,1.0574776730812232,-10.246491674675326,-2.710512109504293,15.769989013671818,4.427258495149767,-33.338527433708514,3.76798978258552,8,4.735000610351506,4.724990844726506,-12.009994506835994,-23.894996643066463,-11.820007324218864,3,-0.02387790144995805,-1.1706529080980839,273.07000732421875,-11.42542692033237,275.260009765625,1.4508674598905344,276.6300048828125,-0.02387790144995805
10948,2023-08-18,270.14999389648443,270.98001098632807,265.08999633789057,266.32000732421875,1440600.0,0.007909544181034622,1.145716715676237,-0.7816308863187865,39.559346697107415,47.81316475117948,2.9286644528855845,4.872695307348749,-9.64796586809831,-28.82955954366963,27.010057341083805,5.8900146484375,0.6216433140395452,-4.429505920410122,-11.7602201632738,2.901208322453556,-8.094863041841961,-0.7641487989782831,13.325394287109305,39.31623526287423,1.079629468468923,3.665357121431847,8,1.3749999999998863,2.6049957275390057,-14.129989624023494,-26.014991760253963,-16.279998779296932,4,-0.0377567348506459,-1.2164973860698955,268.02999877929693,-1.1706529080980839,273.07000732421875,-11.42542692033237,275.260009765625,-0.0377567348506459
10949,2023-08-21,270.3800048828125,272.1199951171875,267.79000854492193,270.33999633789057,964300.0,0.0008514195503412925,1.460227321987431,0.010446131903346135,31.774301346896692,45.144899823002504,2.3255454005455363,5.089497387404151,-9.207024381969973,-28.417956026943983,26.542162395333037,4.329986572265568,0.17717130633457145,-4.31749572753904,-11.26984641979675,2.63485496471867,-7.793671073667895,-0.8413203814101848,12.359967626953107,41.10342309188044,6.315916848609767,3.476175346128869,8,1.1449890136718182,2.3749847412109375,-13.575004577636719,-25.655006408691406,-19.760009765625,0,-0.03313851354859432,1.145716715676237,270.14999389648443,-1.2164973860698955,268.02999877929693,-1.1706529080980839,273.07000732421875,-0.03313851354859432
10950,2023-08-22,270.41000366210943,273.14999389648443,268.3800048828125,272.1400146484375,1016000.0,0.00011095043551745398,1.5440148438707528,-43.24103737598596,35.13293566839802,42.79247133048036,2.1448608025438602,4.872188152839897,-8.47161591323146,-27.857133897447397,24.40563277483508,4.769989013671932,-0.29007267014054605,-4.009997558593682,-11.189511314694755,3.1695161975073916,-7.5997544366442185,-0.4202406805431451,11.623969800781197,45.74380989367495,11.743782714622071,3.589756878050528,8,1.1149902343748863,2.3449859619140057,-13.319999694824276,-25.400001525878963,-14.200012207031364,1,-0.03919975577812185,1.460227321987431,270.3800048828125,1.145716715676237,270.14999389648443,-1.2164973860698955,268.02999877929693,-0.03919975577812185
10951,2023-08-23,272.04998779296875,273.6199951171875,270.58999633789057,271.3800048828125,1784700.0,0.006064805697457043,-1.6933322482638034,-0.3872708991162434,47.27351187915946,41.91635052098724,0.6588083711303625,2.6721933894385757,-9.44514266550317,-28.91790666534058,22.18664409793647,3.209991455078068,-0.8630128237247163,-1.9275131225585938,-8.489785877033,4.634759631915813,-5.208649499795797,1.3536232546786096,9.306226584921887,77.93949791195311,38.72064757024445,3.2811363772372166,8,-0.5249938964844318,0.7050018310546875,-13.499992370605469,-25.579994201660156,-16.999984741210938,2,-0.06495123581333584,1.5440148438707528,270.41000366210943,1.460227321987431,270.3800048828125,1.145716715676237,270.14999389648443,-0.06495123581333584
10952,2023-08-24,269.23001098632807,273.39999389648443,268.8699951171875,271.42999267578125,929200.0,-0.010365656802700185,-2.102724621928699,-3.2836385168990554,41.02778455806377,40.1313157365175,3.251671462071613,5.138967830324589,-6.051238370480007,-25.652981657737996,19.57675910487772,4.529998779296932,-1.3095063092168289,-4.355990600585983,-11.076308625357001,2.364327424185035,-7.716149612971492,-0.995831588200474,11.475554669962548,48.53476249593007,5.529610454690896,3.360159012385522,8,2.29498291015625,3.5249786376953693,-9.837512969970646,-22.760017395019474,-16.580017089843665,3,-0.054080199915462424,-1.6933322482638034,272.04998779296875,1.5440148438707528,270.41000366210943,1.460227321987431,270.3800048828125,-0.054080199915462424
10953,2023-08-25,264.6300048828125,270.04998779296875,264.32998657226557,269.64999389648443,1478100.0,-0.01708578507523506,-1.035578338048492,2.2818321796667678,32.67784663728007,38.100734519816214,7.181917681257573,8.979379176917973,-0.87572541366103,-20.660117452475106,17.13016339322433,5.720001220703182,-1.8236523384706516,-8.181497192382835,-15.290313346974415,-1.0726810377912557,-11.735905269678653,-4.627089115087017,15.450938000742099,3.229472923476768,-40.925023541503286,3.554408077295791,8,6.514984130859318,8.124984741210938,-4.627506256103516,-18.160011291503906,-15.860000610351591,4,-0.03181806020622302,-2.102724621928699,269.23001098632807,-1.6933322482638034,272.04998779296875,1.5440148438707528,270.41000366210943,-0.03181806020622302
10954,2023-08-28,266.3599853515625,268.58999633789057,264.3699951171875,264.57000732421875,1731300.0,0.006537355692209257,-2.8538780970429514,-0.35657010851393256,38.55972753884263,37.82177991466881,4.293433130397148,6.7993922529350925,-2.1149319172689047,-21.928903486206195,15.964777206151076,4.220001220703068,-2.3698878751713437,-5.944515991210949,-13.384360005697204,1.495328023275306,-9.664437998454048,-2.22459398396785,12.775900153314751,21.851419936600188,-22.57069621999519,3.7199220072431265,8,4.165008544921818,7.7050018310546875,-5.729988098144531,-19.889991760253906,-9.899993896484432,0,-0.046891391054439846,-1.035578338048492,264.6300048828125,-2.102724621928699,269.23001098632807,-1.6933322482638034,272.04998779296875,-0.046891391054439846
10955,2023-08-29,270.45999145507807,270.5599975585937,264.6199951171875,266.29000854492193,1461800.0,0.015392725367904037,1.7185396240118886,2.329627987860952,48.30587338586017,38.37415898797839,-0.6247595952169149,2.036696841348885,-5.61546695612725,-25.532645092783298,14.578789256737995,5.940002441406193,-3.021708239685836,-1.3575088500977017,-7.833997498565509,5.1189797983701055,-4.595753174331605,1.880735474136202,7.787540113842454,65.98492189938038,18.373192878237333,3.2382443242339094,8,-1.2850036621093182,3.6049957275391193,-8.94499206542963,-23.989997863769474,-16.739990234374943,1,-0.07335649251170628,-2.8538780970429514,266.3599853515625,-1.035578338048492,264.6300048828125,-2.102724621928699,269.23001098632807,-0.07335649251170628
10956,2023-08-30,270.1199951171875,272.04000854492193,269.70001220703125,270.91000366210943,944100.0,-0.0012571040029298874,-1.8712063058172235,-0.18945126681402913,45.43030016775514,39.97129198659593,-0.8350427162125698,1.877539692970629,-4.683064610386168,-24.71168526845929,13.0037114181567,2.339996337890682,-3.6438608052715153,-1.3195053100586165,-7.211396770787019,4.572386150669786,-4.265451040422818,1.6264404203055847,7.29248375193373,63.836867357993945,15.370783013191215,2.945945730364199,8,-1.1450042724609375,3.9449920654296875,-2.5924911499023438,-17.74999237060547,-15.269989013671903,2,-0.05149564605935519,1.7185396240118886,270.45999145507807,-2.8538780970429514,266.3599853515625,-1.035578338048492,264.6300048828125,-0.05149564605935519
10957,2023-08-31,271.72000122070307,273.04000854492193,269.85000610351557,270.739990234375,1490100.0,0.00592331605374663,-1.3116133526465223,-1.2405068180938628,46.7447885622551,40.76967441605679,-2.074759825809622,0.1671784404072696,-5.62471915082773,-25.82292809746923,11.957238180429302,3.1900024414063637,-3.786409504730102,0.35600128173820167,-5.477695295491287,6.1896978589676905,-2.5608470068765428,3.272849570352946,4.907528110606847,84.84495988227351,36.35841910031958,2.916848288614752,8,-2.7450103759765057,2.3449859619141193,-4.192497253417912,-19.349998474121037,-19.899993896484318,3,-0.06134991201992945,-1.8712063058172235,270.1199951171875,1.7185396240118886,270.45999145507807,-2.8538780970429514,266.3599853515625,-0.06134991201992945
10958,2023-09-01,274.82000732421875,275.17999267578125,272.47000122070307,273.20999145507807,1575700.0,0.011408825591008753,1.3261863285701676,1.6428549185689572,47.0721463423303,42.46943497110496,-4.964757246798911,-2.98672164670279,-7.984539645339282,-28.441520006038616,11.052455457938743,3.459991455078182,-3.8171040702493997,3.393006896972679,-2.5664045029302542,9.352418296875612,0.4133011970212124,6.372712596924146,1.0696694415485126,96.6698849873808,52.292390288258815,2.979705699951469,9,-5.0650177001953125,-1.6000213623046875,-6.882514953613281,-22.040016174316406,-21.620010375976562,4,-0.0806710313546396,-1.3116133526465223,271.72000122070307,-1.8712063058172235,270.1199951171875,1.7185396240118886,270.45999145507807,-0.0806710313546396
10959,2023-09-05,269.58999633789057,274.17999267578125,267.70999145507807,273.73001098632807,1463900.0,-0.01903067770520095,1.5674719951558835,-2.5714123244307903,41.84639744133229,43.21537516809765,0.15802405772217298,1.9718577826681667,-2.0843558537409876,-22.747636097157283,10.117019402222144,7.110015869140682,-3.0806137990971365,-1.600503540039142,-7.450932584674376,4.249925504596092,-4.525718062356759,1.324710982278475,5.606099016266569,47.064416380082115,4.345138260796276,2.9252145223176096,9,0.16499328613286934,3.5699920654297443,-1.6525039672850994,-16.810005187988224,-14.050003051757756,1,-0.0772283554592097,1.3261863285701676,274.82000732421875,-1.3116133526465223,271.72000122070307,-1.8712063058172235,270.1199951171875,-0.0772283554592097
10960,2023-09-06,269.07000732421875,270.22000122070307,267.32000732421875,270.22000122070307,1083600.0,-0.0019288142020673638,4.043494413927104,0.2777753206545639,43.95769947078235,42.84695156716686,0.5229378020885065,2.316034132084667,-1.0369703655144349,-21.788753651281638,9.9319789989315,2.899993896484318,-2.847271698235943,-1.9334930419921648,-7.805013236339448,3.9380271523551187,-4.869253139165835,1.0022670551815054,6.1099853515625,22.26467253723462,-21.842884718203624,2.9357600971736537,9,0.6849822998046875,3.8999786376953125,-1.1325149536132812,-16.290016174316406,-20.0,2,-0.046865185735644244,1.5674719951558835,269.58999633789057,1.3261863285701676,274.82000732421875,-1.3116133526465223,271.72000122070307,-0.046865185735644244
10961,2023-09-07,271.16000366210943,272.16000366210943,267.72000122070307,268.52999877929693,1038400.0,0.0077674816255990375,-1.089412913602883,-2.2869729055543417,55.19072750350727,44.420611894438366,-1.9071346306187706,0.20919741274440184,-2.7249552253187517,-23.394506680986012,9.352122832306886,4.440002441406364,-2.35398390925468,0.1740036010742756,-5.693244941045691,6.041252143194242,-2.7596206699856793,3.1076278721342305,3.368988647460867,48.85500628989496,-0.2606123846548911,2.933624271059977,9,-1.4050140380859943,0.7449951171873863,-1.8250122070313068,-18.340011596679744,-24.220001220703182,3,-0.06431627897135661,4.043494413927104,269.07000732421875,1.5674719951558835,269.58999633789057,1.3261863285701676,274.82000732421875,-0.06431627897135661
10962,2023-09-08,271.45001220703125,273.82000732421875,270.41000366210943,270.54998779296875,1088400.0,0.0010695107722566988,-4.779703098329742,0.3422139707588768,52.295231947792395,46.60032137338418,-2.0664260965884296,-0.2022271385774843,-2.5796939216930923,-23.274303548250714,8.459760242165874,3.410003662109318,-1.9973027788864783,0.5345108032226449,-5.271492643308875,6.340514249754165,-2.3684909200430866,3.4375125264883764,2.467039758300757,52.54468931028592,2.099067951860434,2.903001723265758,9,-1.675018310546875,-0.30502319335943184,-1.2600212097167969,-17.910018920898438,-19.08001708984375,4,-0.06115308659796648,-1.089412913602883,271.16000366210943,4.043494413927104,269.07000732421875,1.5674719951558835,269.58999633789057,-0.06115308659796648
10963,2023-09-11,273.64999389648443,274.6400146484375,271.760009765625,271.98001098632807,1035800.0,0.008104555500167976,-1.7298814000578537,1.8554862335549887,55.39781228181012,48.47121967815835,-3.1875749596829905,-2.5378388336897046,-4.479761935630734,-25.037057085855395,7.704848154192717,3.19000244140625,-2.085574762968747,2.7379928588867983,-3.0609715862109397,8.536957303984536,-0.1614893636620991,5.637475081435696,-9.320007324218864,86.4751398720939,33.408266869522855,2.8994822225488757,9,-3.750000000000057,-2.5050048828126137,-2.1399993896484943,-20.11000061035162,-20.809997558593807,0,-0.07977338592787786,-4.779703098329742,271.45001220703125,-1.089412913602883,271.16000366210943,4.043494413927104,269.07000732421875,-0.07977338592787786
10964,2023-09-12,268.73001098632807,272.239990234375,267.6099853515625,272.0599975585937,1358100.0,-0.01797910842277406,1.5095068354932113,-1.994024341215463,47.6122854743678,48.39415435465919,2.351205082264812,1.855060379087945,0.5527818124634791,-19.760220845985486,6.5842605786831125,6.040008544921932,-1.887046994505397,-1.786990356445358,-6.991805201231102,3.4178244883403863,-4.389397778838202,0.8154170659474858,-4.193823852539083,19.262325837355704,-33.29616917400364,2.6024074223928615,9,2.519989013671932,2.41497802734375,4.497482299804744,-15.190017700195256,-26.440017700195256,1,-0.057790397064643395,-1.7298814000578537,273.64999389648443,-4.779703098329742,271.45001220703125,-1.089412913602883,271.16000366210943,-0.057790397064643395
10965,2023-09-13,268.45999145507807,269.23001098632807,265.45999145507807,268.04000854492193,910000.0,-0.0010047985718414365,2.8469155793606067,-0.12612150260725896,44.690920086470996,48.31200101229429,2.578887331419992,1.675418581666463,0.979355490487535,-19.134169503401893,5.3445955710324995,3.77001953125,-0.9792961460690321,-1.7170089721680029,-6.487557032441032,3.053539088105026,-4.102283002304489,0.6682650579684832,-3.7217277709960968,32.67965599662226,-15.979762035295785,2.385274030136503,9,1.8600006103516193,2.68499755859375,4.767501831054744,-14.919998168945256,-29.56999206542963,2,-0.048126345005517046,1.5095068354932113,268.73001098632807,-1.7298814000578537,273.64999389648443,-4.779703098329742,271.45001220703125,-0.048126345005517046
10966,2023-09-14,268.07000732421875,270.10000610351557,266.510009765625,269.45999145507807,1035500.0,-0.0014526713226263865,1.6891223097233576,-3.3096206946672333,48.15168162885041,48.468322464138204,2.9586319237183716,1.7619448124576138,1.6970630004602185,-18.384730987339083,4.563877258762418,3.589996337890568,-0.35168899381250185,-1.856993103027321,-6.51183874597217,2.7978525399175282,-4.184415924499717,0.4704297184450752,-3.1337086208496885,28.43147358308085,-19.407465652751306,2.327422821472413,9,2.2499847412109375,3.074981689453068,4.36248779296875,-14.530014038085938,-30.370010375976562,3,-0.07087700779975858,2.8469155793606067,268.45999145507807,1.5095068354932113,268.73001098632807,-1.7298814000578537,273.64999389648443,-0.07087700779975858
10967,2023-09-15,261.6300048828125,267.89999389648443,260.739990234375,267.89999389648443,2619500.0,-0.024023584382632412,1.283896717042638,4.510834961688152,45.48464382041465,48.29193329503647,8.735480824441368,8.113895400563024,8.442167962901635,-11.665697253875692,5.202416439907994,7.33001708984375,-0.5093673760793536,-7.976995849609352,-13.890665411717634,-2.06332628750107,-10.933830630663465,-5.02016106855524,13.010009765625,6.402971836057223,-45.13398965768286,2.9568347810541376,9,6.05999755859375,7.7199859619140625,10.379989624023438,-8.090011596679688,-22.990005493164062,4,-0.0561480035441122,1.6891223097233576,268.07000732421875,2.8469155793606067,268.45999145507807,1.5095068354932113,268.73001098632807,-0.0561480035441122
10968,2023-09-18,259.95001220703125,261.54000854492193,259.19000244140625,261.17999267578125,1471400.0,-0.006421253848669761,1.410247582083864,0.19616947750115418,40.33769001043321,48.124299136047675,9.03440719485667,9.476410826468964,10.476895898856014,-9.685347659244826,5.906858510091668,2.44000244140625,-0.6042848154851868,-9.146989440917991,-16.45776261633847,-1.8362162654975123,-12.802376028628203,-5.49160285320778,14.412001953125014,5.823835069290167,-47.424669626771205,3.655386587710232,9,6.964996337890625,8.624984741210938,12.029983520507812,-5.8500213623046875,-24.970016479492216,0,-0.02915951811460893,1.283896717042638,261.6300048828125,1.6891223097233576,268.07000732421875,2.8469155793606067,268.45999145507807,-0.02915951811460893
10969,2023-09-19,261.42001342773443,261.60000610351557,257.5,259.01998901367193,1264400.0,0.005654938071449012,1.971008403361548,-1.9512703453751488,35.19976337368395,47.15119512525897,7.022063884848762,7.695272545159469,9.337346269784177,-10.749348196720803,6.963310552473844,4.100006103515568,-0.865245599290347,-7.228988647460881,-15.270344247967103,0.8123669530453412,-11.249666447713992,-3.2083108472077697,12.335120263671854,31.111202609978868,-19.678313539348444,4.0206778002531225,9,4.649993896484318,6.309982299804631,11.052482604980412,-7.320022583007869,-22.81001281738284,1,-0.03282081190855579,1.410247582083864,259.95001220703125,1.283896717042638,261.6300048828125,1.6891223097233576,268.07000732421875,-0.03282081190855579
10970,2023-09-20,259.8099975585937,264.3099975585937,259.57000732421875,263.07998657226557,864500.0,-0.006158732256303701,-1.528015364708418,-1.3624815624841056,33.79440686909393,44.773826165879704,8.024247257273146,8.928198618497106,11.122459259043296,-8.799087639060701,7.717806064489201,4.739990234374943,-1.4751511566743716,-8.309004211425815,-17.212699686442193,0.5946912635905619,-12.760851948933976,-3.857156473917655,12.96982811132824,18.33330507632987,-29.53325270520795,4.451847737508177,9,6.260009765625057,7.919998168945369,12.14250564575201,-5.710006713867131,-22.099990844726506,2,-0.06743391107768926,1.971008403361548,261.42001342773443,1.410247582083864,259.95001220703125,1.283896717042638,261.6300048828125,-0.06743391107768926
10971,2023-09-21,254.3800048828125,258.1300048828125,254.2400054931641,257.95999145507807,1207700.0,-0.020899860385690472,-1.015551374086856,1.094800795139552,25.67339497932555,41.81584428049451,12.095671981887222,13.667252765845546,16.609067226216553,-3.1344117111138416,8.689738632563698,5.569992065429602,-1.6551059218587625,-12.855497741699196,-23.46091827067471,-2.2500772127236814,-18.158208006186953,-7.552787477211439,17.483031246914095,1.024886592249078,-40.42239439145089,5.302710264487763,9,10.060005187988281,11.099998474121094,17.819992065429688,1.1199874877929688,-18.350006103515625,3,-0.06089317240283876,-1.528015364708418,259.8099975585937,1.971008403361548,261.42001342773443,1.410247582083864,259.95001220703125,-0.06089317240283876
10972,2023-09-22,254.6699981689453,255.97000122070312,253.69000244140625,255.19000244140625,1091800.0,0.0011400003167167938,1.1923045886366137,0.14525313488308886,19.311564480408478,37.806261191449885,10.253370690019722,12.891484238079272,16.28061120532442,-3.0962370108799746,9.894241233775718,2.279998779296875,-1.9465033857972571,-11.837503814697243,-23.78096824013761,0.1059606107430966,-17.8092360274174,-5.865771601977087,15.783195509856284,9.227835952137431,-24.19176002230993,5.971732212720171,9,8.294998168945312,9.764999389648438,18.415000915527344,5.6999969482421875,-19.25,4,-0.06663525873764453,-1.015551374086856,254.3800048828125,-1.528015364708418,259.8099975585937,1.971008403361548,261.42001342773443,-0.06663525873764453
10973,2023-09-25,256.20999145507807,257.04000854492193,252.3500061035156,253.72000122070312,978300.0,0.0060470149495628345,1.260228843721453,-4.788403415593071,27.041821925354427,35.5206541304484,6.682041279671125,11.265952501342497,14.695400292081843,-4.294817708660474,10.355071638642702,4.690002441406335,-2.875281076100464,-9.87650985717778,-22.66251390934326,2.909494194987701,-16.26951188326052,-3.4835078310950394,12.566883099984011,32.27414807159882,0.5565490115082028,6.393002026082741,9,5.0150146484375,7.555007934570369,16.55000305175787,4.815002441406307,-17.99998474121088,0,-0.06857652961012728,1.1923045886366137,254.6699981689453,-1.015551374086856,254.3800048828125,-1.528015364708418,259.8099975585937,-0.06857652961012728
10974,2023-09-26,253.8699951171875,256.91000366210943,252.75999450683597,254.97999572753903,1030900.0,-0.009133118988065902,-1.4924966206154513,-0.44578512599274317,25.452145695991007,33.383012531506175,7.478964295155436,13.30437510873304,16.93658850214001,-1.6178014756539767,10.84080589121278,4.150009155273466,-3.8745458805214525,-11.59200668334961,-25.493216479214652,2.3092031125154335,-18.54261158128213,-4.641401785417088,12.935655223689025,12.70894732141745,-19.369761133378752,6.950604897932524,9,7.355010986328068,9.895004272460938,18.269996643066406,7.154998779296875,-14.959991455078125,1,-0.07440816068448242,1.260228843721453,256.20999145507807,1.1923045886366137,254.6699981689453,-1.015551374086856,254.3800048828125,-0.07440816068448242
10975,2023-09-27,250.6199951171875,255.3500061035156,248.94000244140625,254.8600006103516,1243200.0,-0.012801827953318301,1.4559323470691392,3.819822668224744,18.0261033893361,30.035726060449033,8.86442290312067,15.801977492058654,20.05249067817283,2.0204841289013302,11.980773481458757,6.410003662109347,-5.378202845205976,-13.85000686645509,-29.022913811772014,1.3229000788618634,-21.43646033911358,-6.263553393796599,14.450977915205726,18.280655380589632,-11.193642187237277,7.586453472658472,9,7.8000030517578125,11.44000244140625,21.519996643066406,10.794998168945312,-5.29998779296875,2,-0.047921134549620215,-1.4924966206154513,253.8699951171875,1.260228843721453,256.20999145507807,1.1923045886366137,254.6699981689453,-0.047921134549620215
10976,2023-09-28,256.20999145507807,256.8599853515625,250.7100067138672,251.3600006103516,1371500.0,0.022304670205091748,1.0,-1.1438642833236488,29.636504354591494,28.274821675357575,1.5814710809206645,9.609110826481754,14.380271584647119,-3.2006641168142664,13.368241420641915,6.239990234375,-6.203942308649346,-7.564510345459041,-22.921060060687296,7.792039369769213,-15.242785203073197,0.11376451215511452,6.6026456945770065,89.75288315543851,60.58623892106063,7.678274857614134,9,0.41500854492193184,5.850006103515682,15.930000305175838,5.205001831054744,-5.299987792968693,3,-0.07220633604546423,1.4559323470691392,250.6199951171875,-1.4924966206154513,253.8699951171875,1.260228843721453,256.20999145507807,-0.07220633604546423
10977,2023-09-29,255.0500030517578,258.97000122070307,254.0500030517578,258.239990234375,1450900.0,-0.00452749089421689,1.1161240783217607,-0.657730557591824,24.436487421131616,26.508021387657397,1.910878920409118,9.967215405541879,15.49702326578614,-1.6762652635251811,14.82085222060878,4.919998168945256,-7.020902950568768,-7.890998840332031,-23.241319710808455,7.459322030144392,-15.566159275570271,-0.21583840509381957,5.820465238742429,60.91726175444182,37.38871707153178,7.675160435238216,9,1.5749969482421875,7.0099945068359375,17.089988708496094,6.364990234375,-4.5500030517578125,4,-0.07457362887622143,1.0,256.20999145507807,1.4559323470691392,250.6199951171875,-1.4924966206154513,253.8699951171875,-0.07457362887622143
10978,2023-10-02,252.6499938964844,255.1199951171875,250.67999267578125,254.16000366210938,1217700.0,-0.009409955407004511,1.5889282346032707,0.47335919525109243,26.255132831736844,25.514173549663273,3.5386051945721135,11.195121836536458,17.74764413756199,1.1031258530018135,16.06450689856282,4.44000244140625,-8.132653145031384,-9.182507324218733,-24.11725851356195,5.752243865124456,-16.649882918890313,-1.7151317295471245,6.550209175142669,36.98895220940648,12.387016286229631,7.467375594671599,10,3.9750061035155966,9.410003662109347,19.489997863769503,9.275001525878878,-0.6599884033203125,0,-0.06819709536426333,1.1161240783217607,255.0500030517578,1.0,256.20999145507807,1.4559323470691392,250.6199951171875,-0.06819709536426333
10979,2023-10-03,248.7700042724609,254.6000061035156,248.52999877929688,251.5,1787600.0,-0.015357172838932232,-2.7819281174686448,1.8079324979790343,23.725633045029923,24.395420902545045,6.074258747070587,14.161418286390955,21.452969229208094,5.333408499284388,17.420635489756275,6.070007324218722,-8.845392450226768,-12.021497344970754,-27.569377618266145,3.526382928324665,-19.79543748161845,-4.247557208323059,10.199996948242159,2.29890265362531,-20.40214927261649,7.77394013664771,10,4.9799957275390625,13.084991455078153,23.179985046386747,14.349990844726591,7.319992065429659,1,-0.04244883779086195,1.5889282346032707,252.6499938964844,1.1161240783217607,255.0500030517578,1.0,256.20999145507807,-0.04244883779086195
10980,2023-10-04,256.45999145507807,256.85000610351557,251.5,253.2100067138672,1872100.0,0.030912035416435613,1.655080628977977,-1.1904724642703104,37.03369819948158,25.657676815895712,-2.392496844954252,5.774335245588475,13.418105460623849,-1.9608864866321483,18.573711023335342,8.080001831054659,-9.094951237139838,-3.701009368896564,-18.853056013726416,11.451037275933317,-11.27703269131149,3.875013953518362,0.8396093750000091,75.9577664879653,51.75165120819433,7.576023322414935,10,-2.7099914550780966,5.395004272460994,15.834999084472713,6.660003662109432,-4.059997558593665,2,-0.06843167892736512,-2.7819281174686448,248.7700042724609,1.5889282346032707,252.6499938964844,1.1161240783217607,255.0500030517578,-0.06843167892736512
10981,2023-10-05,253.72000122070312,257.76998901367193,252.4199981689453,256.41000366210943,1220800.0,-0.010683889595523466,-1.0226775814425733,-0.8276969449413675,40.3700827772741,27.99751218221412,0.27270406535166103,7.526669002138078,15.615014166075639,1.2067898392178336,20.138845652687323,5.349990844726619,-9.405785016623554,-5.5689994812011605,-20.048220065429007,8.910221103026686,-12.808609773315084,1.6706108109127626,-5.19000244140625,49.71265543791572,22.293940266982478,7.239610292113928,10,0.02999877929684658,8.134994506835938,17.899986267089844,9.399993896484375,2.029998779296875,3,-0.03310733823139733,1.655080628977977,256.45999145507807,-2.7819281174686448,248.7700042724609,1.5889282346032707,252.6499938964844,-0.03310733823139733
10982,2023-10-06,254.8500061035156,257.3800048828125,251.1999969482422,252.17999267578125,1196800.0,0.004453747743085934,-1.6695470484325978,-0.9925691466430379,43.70679747363594,29.84917613202317,-0.9265143169110672,5.364298857462728,14.067654844102293,0.528636443856044,21.83775625120367,6.1800079345703125,-9.540635224482827,-3.6089942932129304,-17.016483547842682,9.798494961416822,-10.312738920527835,3.0947503341019456,-6.135207519531207,68.39841995402469,36.66810822282869,6.703744627314878,10,-1.100006103515625,7.004989624023466,16.66998291015628,8.269989013671903,-0.9600067138671591,4,-0.01546008376317587,-1.0226775814425733,253.72000122070312,1.655080628977977,256.45999145507807,-2.7819281174686448,248.7700042724609,-0.01546008376317587
10983,2023-10-09,251.82000732421875,253.02999877929688,247.94000244140625,251.8600006103516,1140100.0,-0.01188934159988253,3.27732649463055,-0.014978683521744468,38.593136728755745,31.30928624677481,1.5816001366263208,7.03572032256335,16.537837429404192,4.067390890430801,23.616454972791708,6.910003662109347,-8.91911492548428,-5.547493743896496,-17.185418847053143,6.0904313592601795,-11.366456295474848,0.2714688076818277,5.949981689453182,39.47111071097028,7.345956453677218,5.818962551578332,10,1.634994506835909,9.739990234375,19.699981689453125,11.29998779296875,14.519989013671818,0,-0.005241868341776534,-1.6695470484325978,254.8500061035156,-1.0226775814425733,253.72000122070312,1.655080628977977,256.45999145507807,-0.005241868341776534
10984,2023-10-10,253.1999969482422,256.44000244140625,251.0,251.1999969482422,1277300.0,0.0054800634734581966,-3.5333468967358823,-50.0083937428107,42.10273393476518,33.98446741848915,0.10792622526727769,4.6721498286804035,14.719226131145206,3.1229641609825194,25.025832066051112,5.44000244140625,-8.090835581093415,-3.3910034179687614,-13.849428080495102,7.0674212445576075,-8.620215749231932,1.8382089132944088,4.373392333984441,53.50968150532863,18.82864496216512,5.229212331263183,10,0.2550048828124716,8.090011596679688,18.287490844726562,9.919998168945312,11.590011596679744,1,-0.0047787972735459094,3.27732649463055,251.82000732421875,-1.6695470484325978,254.8500061035156,-1.0226775814425733,253.72000122070312,-0.0047787972735459094
10985,2023-10-11,255.5399932861328,257.5599975585937,251.2100067138672,254.4600067138672,1470700.0,0.009241691809218189,1.4804675392795312,0.5399932861328125,51.496375637703146,36.413342005501555,-1.6324435866188196,1.3856327569429823,11.839474950563272,1.1528918993731736,26.010503676836134,6.349990844726506,-7.726944777002302,-0.40500717163087074,-9.24789214125775,8.43787779799601,-4.826449656444311,4.016435313182569,-7.5999908447265625,77.31435632037558,36.79076840228518,4.421442484813437,10,-2.0849914550781534,5.7500152587890625,15.917495727539062,7.5800018310546875,13.759994506835938,2,0.002152316921844477,-3.5333468967358823,253.1999969482422,3.27732649463055,251.82000732421875,-1.6695470484325978,254.8500061035156,0.002152316921844477
10986,2023-10-12,249.07000732421875,255.3600006103516,247.3500061035156,255.3600006103516,931900.0,-0.025318878186983085,1.5469008129134565,-5.824140269575318,43.76947035209692,38.56145122005326,4.155187897594573,6.70286176515026,17.76463588284645,7.9605313958062425,27.451887878714032,8.189987182617216,-7.227220976469539,-5.924993133544916,-13.232288095048261,1.3823018279584005,-9.578640614296603,-2.271345652793258,8.489990234374943,16.846255241944245,-26.494418731995683,3.6536474807516632,10,3.489990234375,11.925003051757812,22.29248046875,14.04998779296875,21.209991455078182,3,0.013369681111106146,1.4804675392795312,255.5399932861328,-3.5333468967358823,253.1999969482422,3.27732649463055,251.82000732421875,0.013369681111106146
10987,2023-10-13,246.94000244140625,251.47999572753903,245.66000366210938,249.05999755859372,939600.0,-0.00855183209610555,-1.4871799887841082,0.3370425087513676,39.81989711279052,40.06864725128145,5.6030270816726215,8.090715686680852,19.457289939917075,10.453241968769078,28.04997113743311,5.819992065429659,-6.178944484054483,-7.320497894287115,-14.771440033162605,0.1304442445883467,-11.045968963724874,-3.595026824849384,10.619995117187443,10.756297779909216,-32.58036433290181,3.7254710694377366,10,4.774993896484403,13.210006713867188,23.889991760253906,18.974990844726562,26.100006103515682,4,0.03567667235560257,1.5469008129134565,249.07000732421875,1.4804675392795312,255.5399932861328,-3.5333468967358823,253.1999969482422,0.03567667235560257
10988,2023-10-16,252.3699951171875,252.7100067138672,248.94000244140625,250.0200042724609,1132900.0,0.021989117283943038,1.4884401359687776,-1.1084888005988651,48.45742283661963,42.816623894791405,0.14431609991837036,2.175256928964302,13.633388120013024,5.478534390893458,28.33653334685492,5.7700042724609375,-5.726564784109257,-1.5115043640136605,-8.500732026911408,5.477723298884058,-5.006118195462534,1.983109467435213,4.714002685546802,56.386511736451354,8.796613062506836,3.494613831448864,10,-0.6549987792968466,7.7800140380859375,18.089996337890625,15.254997253417969,21.170013427734432,0,0.006022919926574888,-1.4871799887841082,246.94000244140625,1.5469008129134565,249.07000732421875,1.4804675392795312,255.5399932861328,0.006022919926574888
10989,2023-10-17,252.83999633789062,254.55999755859372,249.4199981689453,250.0399932861328,934100.0,0.0018623498426779683,-1.544558381961348,1.191495302222583,52.42147071766342,44.526376396811614,0.34906493284941575,1.0851400202143964,12.742316522338342,5.443550347430801,28.22963726335904,5.139999389648409,-4.963590342965745,-0.612502288818348,-6.64066238868071,5.415657811044014,-3.626582338749529,2.401577761112833,3.787041699218662,60.336103852141264,8.665400215198929,3.0140800499311795,10,-1.1249999999999716,6.1100006103515625,17.6824951171875,15.464996337890625,21.809997558593807,1,0.05339345117676242,1.4884401359687776,252.3699951171875,-1.4871799887841082,246.94000244140625,1.5469008129134565,249.07000732421875,0.05339345117676242
10990,2023-10-18,242.2899932861328,248.0,241.8800048828125,247.8600006103516,1540600.0,-0.04172600539694271,1.0923038399941574,-1.9892861619282831,36.29919876247475,44.07405595072281,9.697466123228963,10.809498105450814,22.78865525658057,16.407884699476767,29.140752954169137,10.959991455078125,-4.425812966028474,-10.28650512695313,-17.416059593354817,-3.156950660551473,-13.85128236015396,-6.721727893752302,13.898363375976487,3.0414579619096065,-42.00227317463696,3.564777233200832,10,7.430007934570284,13.700012207031222,28.907501220703125,26.014999389648438,33.539993286132756,2,0.09286398894822567,-1.544558381961348,252.83999633789062,1.4884401359687776,252.3699951171875,-1.4871799887841082,246.94000244140625,0.09286398894822567
10991,2023-10-19,238.88999938964844,243.32000732421875,237.0800018310547,241.0,2148400.0,-0.014032745844642203,-1.1780140125319223,0.3788146922495296,34.76619564985988,43.08065574808103,12.038584719442639,13.691488329734085,25.677001046162843,20.1646517916962,29.509095131805495,6.2400054931640625,-3.442695989521269,-12.911998748779297,-22.242375896319743,-3.581621601238851,-17.57718732254955,-8.246810175009074,16.43985616570305,10.354679639550318,-31.33113176061699,4.66518857377023,10,8.430000305175753,14.70000457763669,31.842491149902344,29.414993286132812,36.49000549316406,3,0.12729703412037452,1.0923038399941574,242.2899932861328,-1.544558381961348,252.83999633789062,1.4884401359687776,252.3699951171875,0.12729703412037452
10992,2023-10-20,237.6999969482422,240.63999938964844,237.6300048828125,239.22000122070312,1663600.0,-0.004981382412184043,-2.626524740552813,0.7203809634006118,35.577837135571926,42.74562245994948,11.778678374096728,14.27694095271022,26.287457966306874,21.719306610019885,29.823586707546408,3.0099945068359375,-3.5859456413406576,-13.25350112915038,-24.396189744223705,-2.110812514077054,-18.824845436687042,-7.682156821613717,16.16987030916556,3.5468836883679695,-37.13302651875358,5.571344307536656,10,9.620002746582003,14.790000915527372,33.032493591308594,30.604995727539062,35.75001525878906,4,0.13706353491518497,-1.1780140125319223,238.88999938964844,1.0923038399941574,242.2899932861328,-1.544558381961348,252.83999633789062,0.13706353491518497
10993,2023-10-23,238.63999938964844,240.7400054931641,236.33999633789062,236.33999633789062,3265800.0,0.003954574898925811,-2.8260898409771165,-1.513155649249611,39.63999335840991,42.47198461813223,9.803413815797,12.599110950036305,24.739158817205293,21.163663013452606,30.02252131711399,4.400009155273466,-3.79758360382948,-11.43499908447265,-23.559910081118403,0.6899119121731019,-17.497454582795513,-5.37254358614976,13.886678633651059,12.623506573338512,-31.551809332679518,6.062455498322878,10,8.309997558593722,11.684997558593722,29.87999725341797,29.664993286132812,35.08000183105463,0,0.14415022311119596,-2.626524740552813,237.6999969482422,-1.1780140125319223,238.88999938964844,1.0923038399941574,242.2899932861328,0.14415022311119596
10994,2023-10-24,234.97999572753903,247.7700042724609,232.1000061035156,245.0,3721400.0,-0.015336924536835106,1.0141369230030053,-4.356517816271167,26.05883855571348,39.64559160902227,11.853653202052698,15.56962471553598,27.641981980459462,25.07711842740028,29.677659058926537,15.669998168945312,-4.436496826751608,-14.150502777099632,-27.86894577042372,-0.43205978377551446,-21.00972427376169,-7.291281280437573,15.92801412721957,18.113149242530355,-21.13137224513219,6.859221496662059,10,8.75000762939456,13.225006103515597,32.765007019043,33.324996948242216,43.819992065429716,1,0.16409912979185481,-2.8260898409771165,238.63999938964844,-2.626524740552813,237.6999969482422,-1.1780140125319223,238.88999938964844,0.16409912979185481
10995,2023-10-25,238.6100006103516,241.22000122070312,234.38999938964844,235.1999969482422,2266700.0,0.015448144305107547,-1.7157071525211893,-0.34031958164743265,33.48633262303511,38.503020750237624,6.2241085951041555,11.587842441060701,23.325531945545407,21.629401787582623,28.808840476786358,6.8300018310546875,-4.560561101288016,-9.919998168945284,-24.394511149733916,4.554514811843347,-17.1572546593396,-2.6827416785509683,10.041048794257847,41.54432206467933,3.474247519396812,7.237256490394319,10,4.720001220703068,9.59500122070304,28.290000915527315,30.86999511718747,43.719985961914034,2,0.15104141986481912,1.0141369230030053,234.97999572753903,-2.8260898409771165,238.63999938964844,-2.626524740552813,237.6999969482422,0.15104141986481912
10996,2023-10-26,237.7100067138672,241.25999450683597,237.47000122070312,239.9600067138672,1536400.0,-0.003771819681414268,-1.7765406843511615,-0.6598233383151754,31.17310053610278,37.542265575050095,5.9711552997084425,11.626918929526283,23.585070796121613,22.7258650937556,28.294839983841563,3.789993286132841,-5.06666579490124,-9.89499282836914,-24.664500660898852,4.874515004160571,-17.279746744633997,-2.5102389121042847,10.059997558593722,35.800901505332966,1.502420975322849,7.384753916264855,10,5.619995117187472,7.824996948242131,29.18999481201172,31.79499053955078,43.74998474121088,3,0.1603633788302552,-1.7157071525211893,238.6100006103516,1.0141369230030053,234.97999572753903,-2.8260898409771165,238.63999938964844,0.1603633788302552
10997,2023-10-27,236.02999877929688,239.8999938964844,235.0200042724609,237.32000732421875,1426800.0,-0.0070674682895977,-1.948636388781308,0.5733371310763888,32.12586070381845,35.7276475602944,6.638990955879393,12.447104722314748,24.754376447964773,24.585466478365277,28.41802143143158,4.879989624023494,-6.387524388637473,-10.624000549316406,-25.81833297573212,4.570331877099306,-18.221166762524263,-3.02683433610855,9.859605712890584,25.0797264518493,-8.210662505756044,7.597166213207851,10,7.300003051757784,9.505004882812443,28.930007934570312,32.98999786376953,46.970001220703125,4,0.1667161221328921,-1.7765406843511615,237.7100067138672,-1.7157071525211893,238.6100006103516,1.0141369230030053,234.97999572753903,0.1667161221328921
10998,2023-10-30,235.4199981689453,239.08999633789062,232.05999755859372,237.8600006103516,1920000.0,-0.0025844198343700775,1.8693908310133833,1.8914622317901382,29.516127557869197,33.18260943142838,5.13140652806706,12.332380023075928,24.76771270513268,25.365991931166718,28.208371498685214,7.029998779296903,-6.934690987619945,-10.372501373291016,-26.080554611309196,5.335551864727137,-18.226527992300106,-2.5184747542819252,8.814854516601514,21.387645922428067,-8.959100478553673,7.854026619009081,10,4.6100006103515625,10.095001220703068,28.279998779296875,33.32499694824219,51.28999328613281,0,0.16154113641099554,-1.948636388781308,236.02999877929688,-1.7765406843511615,237.7100067138672,-1.7157071525211893,238.6100006103516,0.16154113641099554
10999,2023-10-31,238.2100067138672,239.2400054931641,235.83999633789062,235.91000366210938,1249000.0,0.01185119601827389,-1.7868725337535956,-0.9426232583735539,30.23947074105861,32.5093063179377,0.053520543327948644,9.181415253708337,21.39374294762422,22.724704906126703,27.695420914170217,3.8200073242187784,-7.0927444109426006,-7.054492950439453,-23.048451903164107,8.9394660022852,-15.05147242680178,0.9424865259228739,4.320366253906201,66.84794777511844,40.68904100950478,7.996979476362323,10,1.7049942016601278,7.304992675781193,24.284996032714844,29.864990234375,53.36997985839844,1,0.14907012092690852,1.8693908310133833,235.4199981689453,-1.948636388781308,236.02999877929688,-1.7765406843511615,237.7100067138672,0.14907012092690852
11000,2023-11-01,238.91000366210938,239.2100067138672,235.91000366210938,237.6999969482422,1327600.0,0.002938570708673094,2.646386390268165,0.5260891775523608,36.65966504408542,32.71969180618498,-1.314592048618664,7.482853052840028,20.10491169902616,22.218768064143887,27.730488566030164,3.3000030517578125,-8.210214965029706,-5.476996612548817,-20.79621339608667,9.842220170989037,-13.136605004317744,2.1826117792201103,2.154516748378853,74.45661277990335,45.17325127285843,7.659608391768934,11,1.0049972534179403,6.604995727539006,23.584999084472656,29.164993286132812,50.910003662109375,2,0.16696657117495928,-1.7868725337535956,238.2100067138672,1.8693908310133833,235.4199981689453,-1.948636388781308,236.02999877929688,0.16696657117495928
11001,2023-11-02,245.32000732421875,246.9600067138672,240.0,241.4900054931641,1495500.0,0.026830202016886018,-1.044050988010334,3.1652732064716846,48.08782517670435,34.10969047742193,-7.505906193191208,0.4335022987053776,13.115548372437672,15.975804690027871,27.39705691550014,8.050003051757812,-9.570178242239052,1.3530067443847713,-13.33648118486866,16.042494673638203,-5.99173722024193,8.697750709011473,-13.260009765625028,88.9932994499671,54.99664262911112,7.344743964626713,11,-5.405006408691435,0.19499206542963066,14.919990539550781,21.04998779296875,46.30999755859375,3,0.15086408830541864,2.646386390268165,238.91000366210938,-1.7868725337535956,238.2100067138672,1.8693908310133833,235.4199981689453,0.15086408830541864
11002,2023-11-03,250.91000366210938,252.6100006103516,247.0399932861328,247.0399932861328,1444600.0,0.022786548879002666,-1.8785490389354509,1.010446090285781,48.28317170220829,35.070043626732854,-12.32065207846179,-5.762236552488503,7.090113664468959,10.550644942531676,26.68455839822389,7.289993286132841,-9.061908573659167,7.140003204345703,-7.031497595146789,21.311504003838195,0.05425280459945725,14.225753604091949,-18.55200592041018,91.72750999617591,58.0612233886007,7.085750399746242,11,-8.575004577636719,-5.395004272460994,8.4324951171875,15.459991455078125,43.910003662109375,4,0.12175675480085335,-1.044050988010334,245.32000732421875,2.646386390268165,238.91000366210938,-1.7868725337535956,238.2100067138672,0.12175675480085335
11003,2023-11-06,250.5,251.9900054931641,249.92999267578125,250.38999938964844,1048200.0,-0.0016340666219969435,-2.9999703716872395,0.02842385411532775,47.244471117563776,37.42400280027177,-11.232616354631233,-5.751054569319592,7.199231516031261,11.146170418178485,25.474395722961553,2.060012817382841,-8.126169257251576,6.795999908447271,-7.229184043019643,20.821183859914186,-0.21659206728617164,13.808591884180714,-17.33192214355472,87.4180079141867,54.76548768718063,7.012591975733457,11,-8.165000915527344,-5.5850067138671875,8.842498779296875,15.8699951171875,52.8900146484375,0,0.12974051896207595,-1.8785490389354509,250.91000366210938,-1.044050988010334,245.32000732421875,2.646386390268165,238.91000366210938,0.12974051896207595
11004,2023-11-07,251.9900054931641,252.83999633789062,249.4900054931641,251.0,1017200.0,0.005948125721213948,1.4907113806149848,9.000000000000258,64.52096574358673,40.87229536922195,-11.237779062744153,-7.7328233452293205,5.363679618863188,9.794433501488328,25.10347889294968,3.349990844726534,-7.065696388124337,8.346504974365274,-5.515698111660157,22.208708060390705,1.4154034313525585,15.27760651737799,-18.044250726562552,94.97937854431287,56.161326743259266,6.93110154301272,11,-9.540008544921903,-7.075012207031278,7.352493286132784,14.379989624023409,54.779983520507784,1,0.13778318665442435,-2.9999703716872395,250.5,-1.8785490389354509,250.91000366210938,-1.044050988010334,245.32000732421875,0.13778318665442435
11005,2023-11-08,256.08999633789057,256.70999145507807,252.22999572753903,252.6300048828125,1173800.0,0.016270450237510392,-1.1032795575677556,3.494921471617111,75.2199210749697,45.766386540207165,-14.077919774310203,-12.426615687595756,0.8264845303866082,5.883184334098701,25.196001118012372,4.719985961913977,-6.190723015716657,12.41899566650386,-1.5443910154025957,26.382382348410317,5.4373023255506325,19.40068900745709,-21.010587077011678,96.28967424158026,51.645833698918565,6.981693340953235,11,-11.705001831054688,-11.175003051757756,1.712501525878963,10.074996948242244,53.67999267578131,2,0.13858405537851937,1.4907113806149848,251.9900054931641,-2.9999703716872395,250.5,-1.8785490389354509,250.91000366210938,0.13858405537851937
11006,2023-11-09,252.3999938964844,256.57000732421875,252.1999969482422,256.3900146484375,1116300.0,-0.014409006576490802,1.009197353743835,-1.1531880363742313,70.08195132282373,49.98372994231887,-9.035148346666062,-8.932311960576243,4.038351147992472,9.734723248276879,24.713813909589323,4.3700103759765625,-4.312807576500575,8.562493896484398,-5.747078943460423,22.87206673642919,1.4077074765120017,15.717280316456794,-15.590138060069592,55.4291791653589,5.356062964629132,7.154786419972397,11,-8.014999389648523,-7.485000610351591,5.402503967285128,13.764999389648409,55.9700012207031,3,0.14825679212607756,-1.1032795575677556,256.08999633789057,1.4907113806149848,251.9900054931641,-2.9999703716872395,250.5,0.14825679212607756
11007,2023-11-10,255.75,256.3800048828125,251.69000244140625,253.2400054931641,1518300.0,0.01327260770414096,1.4880621359852026,-0.6290680331943834,71.93026100296456,54.69641143621835,-10.385887839222192,-12.214708147972289,0.18769758884803878,6.584777823408103,23.93472077728124,4.69000244140625,-2.8883953402491613,11.472000122070312,-3.7528392606790817,26.696839504819707,3.8595804306956154,19.08441981344501,-17.348133314092138,86.70369360630197,30.57596797975782,7.612419691374693,11,-9.475006103515653,-10.940002441406307,2.0524978637695312,10.414993286132812,51.459991455078125,4,0.14029327422409588,1.009197353743835,252.3999938964844,-1.1032795575677556,256.08999633789057,1.4907113806149848,251.9900054931641,0.14029327422409588
11008,2023-11-13,253.88999938964844,255.6300048828125,252.75,254.91000366210938,1079300.0,-0.0072727296592436375,1.3414609940515696,-0.4063770935286833,75.40982598183555,59.715339796304676,-6.292071351560736,-10.788105696902164,1.4151773558026548,8.652021503841127,23.41927587602695,3.0,-1.1893262793738018,9.535999298095703,-5.872982119838525,24.94498071602993,1.831508589128589,17.240490007062817,-14.02348272220695,60.941862209908415,0.00531913806457851,7.70449070896711,11,-7.580001831054716,-9.080001831054744,3.9124984741210938,12.274993896484375,50.31999206542969,0,0.16121157994787527,1.4880621359852026,255.75,1.009197353743835,252.3999938964844,-1.1032795575677556,256.08999633789057,0.16121157994787527
11009,2023-11-14,266.33999633789057,268.70001220703125,258.51998901367193,259.04998779296875,1664000.0,0.04903697261874007,-1.4383271262696047,-7.147037264200282,80.12164595973714,64.54444878693265,-16.016509548283295,-23.373216548978633,-11.367106911607777,-3.5283672221673896,23.957373449486433,14.810012817382812,1.0226687707427402,21.310996246337822,3.3632137223614222,39.258778770314194,12.337104984349622,30.284887508326022,-25.126001687438162,86.12572302039494,21.796985673317394,8.973891261988191,11,-11.989990234374943,-15.959991455078068,-8.83249664306635,-0.47000122070306816,40.58999633789068,1,0.13910797784777196,1.3414609940515696,253.88999938964844,1.4880621359852026,255.75,1.009197353743835,252.3999938964844,0.13910797784777196
11010,2023-11-15,264.79000854492193,269.1199951171875,264.70001220703125,266.33999633789057,1201300.0,-0.0058195832930861835,-4.109864521591871,-0.21261810372614032,79.00599531710878,67.97980102475536,-11.632680884671316,-21.134745157666885,-10.157505111284877,-1.7896139933811241,23.5044282239879,4.41998291015625,3.5845180286249274,18.63600769042975,-1.299501626731626,38.5715170075911,8.668253031849076,28.603762349010424,-20.82741213881164,75.15784055215336,6.922251440819849,9.967754658580676,11,-6.710014343261776,-14.200012207031307,-7.417503356933651,0.23498535156244316,46.47998046874994,2,0.15854065151264196,-1.4383271262696047,266.33999633789057,1.3414609940515696,253.88999938964844,1.4880621359852026,255.75,0.15854065151264196
11011,2023-11-16,269.29998779296875,269.8599853515625,264.54000854492193,264.54000854492193,1327700.0,0.017032286349587533,-1.2352941176470884,-3.070978539082685,83.599275862133,71.90381259808034,-13.838663860139917,-24.506113030600545,-15.029859157920697,-6.162202444730099,22.52572466595201,5.319976806640568,6.252966147922933,21.625487518310536,-0.49618154444499396,43.74715658106604,10.5646529869328,32.6863220496883,-22.318503541529196,96.91800723554486,22.264153250049688,11.060834531377756,11,-9.624992370605469,-18.339996337890625,-11.927482604980469,-4.334991455078125,43.370025634765625,3,0.15027851115914448,-4.109864521591871,264.79000854492193,-1.4383271262696047,266.33999633789057,1.3414609940515696,253.88999938964844,0.15027851115914448
11012,2023-11-17,270.27999877929693,271.39999389648443,268.29000854492193,270.3800048828125,1104400.0,0.003639105201451276,1.9065499194271376,-0.021009777207874187,84.94387315746596,76.09263504695835,-13.166711058109684,-24.15879808919533,-16.377677785488487,-6.987030895733653,21.554736356120014,3.1099853515625,8.687780064780043,20.976498413086006,-2.789661386306875,44.74265821247886,9.093418513389565,32.859578312782446,-20.095524373840163,93.99466228566101,12.082374649836865,11.88307989969643,11,-9.834999084472656,-18.55000305175787,-13.502494812011776,-5.800003051757869,42.98999023437494,4,0.14092791368181778,-1.2352941176470884,269.29998779296875,-4.109864521591871,264.79000854492193,-1.4383271262696047,266.33999633789057,0.14092791368181778
11013,2023-11-20,273.04000854492193,274.42001342773443,269.27999877929693,270.27999877929693,1987900.0,0.01021166855886646,-1.1596655895778838,-27.598413182804823,84.93481266580766,78.36084026053845,-13.849617079478662,-25.517818096113587,-19.55192987065243,-9.658380545768807,20.50593719169902,5.1400146484375,10.391570585535646,22.016507720947317,-3.4206706482927416,47.453686090187375,9.297918536327302,34.73509690556733,-19.461051020900726,91.32073733426486,7.192974463650842,12.71858918462003,11,-9.98500061035162,-19.80000305175787,-17.1075057983399,-10.470001220703182,39.79998779296869,0,0.1251464321740028,1.9065499194271376,270.27999877929693,-1.2352941176470884,269.29998779296875,-4.109864521591871,264.79000854492193,0.1251464321740028
11014,2023-11-21,273.54000854492193,274.6300048828125,270.95001220703125,273.25,1838300.0,0.001831233461588866,1.9797496818513165,0.1050751879699454,84.87412803616164,79.43352992289311,-12.260613207269898,-24.222795169458095,-20.310292904908664,-10.133453586803967,20.99711259961235,3.67999267578125,11.842537173554405,20.588507080078188,-5.563852341868824,46.7408665020252,7.512327369104696,33.66468679105168,-16.209660958232348,89.1972573488719,3.687278171831366,13.076179710973502,11,-10.380004882812557,-20.195007324218807,-17.6075057983399,-11.730010986328182,38.35998535156244,1,0.11212247551392251,-1.1596655895778838,273.04000854492193,1.9065499194271376,270.27999877929693,-1.2352941176470884,269.29998779296875,0.11212247551392251
11015,2023-11-22,274.64999389648443,277.79998779296875,273.57000732421875,276.79000854492193,764700.0,0.004057853757726271,1.0336575846942175,-7.379143428389588,83.06651941153027,80.87625971052717,-11.690362134815985,-23.709936647840323,-21.6623651817024,-11.189610321982173,21.629629842393282,4.259979248046818,13.562360141459692,19.896492767334053,-7.049632477341106,46.84261801200921,6.423430144996473,33.36955538967163,-13.859714850570242,76.24435274324951,-8.460457792437026,13.473062622337581,11,-9.904998779296932,-19.720001220703182,-19.317497253418026,-12.839996337890682,30.260009765624943,2,0.11753140177189714,1.9797496818513165,273.54000854492193,-1.1596655895778838,273.04000854492193,1.9065499194271376,270.27999877929693,0.11753140177189714
11016,2023-11-24,275.82998657226557,276.8099975585937,274.85000610351557,275.1099853515625,364900.0,0.004296350635368595,-2.1613792424500557,-0.33644686555242337,81.19679572845325,81.90587468002593,-10.278152943717771,-23.07048320724539,-23.06315219505933,-12.222941959668617,22.304974579437218,2.1600036621092613,14.610842298569395,19.170486450195256,-8.090535678431422,46.431508578821905,5.539975385881917,32.800997514508595,-11.637765776940455,79.28490515783423,-4.344386184648201,13.630511064313328,11,-10.554992675781193,-20.899993896484318,-22.974983215332003,-15.909988403320256,20.940002441406307,4,0.12848495147978145,1.0336575846942175,274.64999389648443,1.9797496818513165,273.54000854492193,-1.1596655895778838,273.04000854492193,0.12848495147978145
11017,2023-11-27,275.3800048828125,276.510009765625,274.01998901367193,274.8800048828125,1378500.0,-0.0016313733508274142,-1.2432298683089742,0.6944432670707962,81.11560283742119,82.53984988620209,-7.5441768698592,-20.57630211611942,-22.636133680084924,-11.604913183695771,22.596122457800732,2.490020751953068,14.997478521953838,16.753004455566384,-9.912508969045064,43.41851788017786,3.4202477432606315,30.085761167872107,-8.46623068795867,71.59640809075032,-11.076367297154633,13.332756712305732,11,-7.2200164794921875,-20.45001220703125,-24.92500305175784,-17.860008239746094,20.389984130859375,0,0.13541291264335098,-2.1613792424500557,275.82998657226557,1.0336575846942175,274.64999389648443,1.9797496818513165,273.54000854492193,0.13541291264335098
11018,2023-11-28,273.45001220703125,275.19000244140625,272.75,274.58999633789057,1249600.0,-0.0070084706280783005,1.0854754359195065,-2.2799682617186363,76.54631381889007,82.1425907594413,-2.8472279251244004,-16.496918856696936,-20.69784484188125,-9.485254296157848,22.395716286268854,2.6300048828125,15.890172295753132,12.921511077880837,-12.152393391910948,37.99541554767262,0.38455884298497267,25.45846331277673,-4.358995292554425,36.49648044194957,-42.776403076962694,12.536952234895887,11,-2.2800140380859375,-18.52001953125,-23.545013427734375,-15.930015563964844,23.22998046875,1,0.14562068030369146,-1.2432298683089742,275.3800048828125,-2.1613792424500557,275.82998657226557,1.0336575846942175,274.64999389648443,0.14562068030369146
11019,2023-11-29,273.72000122070307,276.10000610351557,273.20999145507807,274.60000610351557,1037400.0,0.0009873432130893534,-2.0420815933183425,0.7719448534333139,74.09133104082757,81.59651695096561,-2.190642043402022,-14.725151425812612,-21.003619131674157,-9.58619190314829,22.259909469926843,2.8900146484375,16.523876117584138,11.41600036621088,-11.97621944550292,34.80822017792468,-0.2801095396459914,23.11211027206778,-2.8871901305278698,19.207991394625353,-55.520081757622776,11.696109905856893,11,-2.5500030517577557,-18.790008544921818,-25.08250427246091,-16.570007324218693,25.750000000000057,2,0.14291975355372277,1.0854754359195065,273.45001220703125,-1.2432298683089742,275.3800048828125,-2.1613792424500557,275.82998657226557,0.14291975355372277
11020,2023-11-30,278.79998779296875,279.1199951171875,272.33999633789057,273.41000366210943,1648000.0,0.018559062361575895,1.248756269263295,-6.12494798168949,84.75519997171644,81.72495296314156,-5.670649746039544,-17.56396659596834,-26.009195342572582,-14.536924958094346,22.24233912423925,6.779998779296932,17.4544066728688,14.501487731933594,-7.235982659835599,36.238958123702815,3.632752536048997,25.37022292781819,-6.573741362234841,95.28012711158726,17.362732153524547,10.868735195884607,11,-5.0949859619140625,-23.209991455078125,-32.83248519897464,-23.769989013671932,18.71002197265625,3,0.11872312608598468,-2.0420815933183425,273.72000122070307,1.0854754359195065,273.45001220703125,-1.2432298683089742,275.3800048828125,0.11872312608598468
11021,2023-12-01,282.3299865722656,282.5899963378906,276.1300048828125,278.17999267578125,1537100.0,0.012661402201775473,1.7665836747763466,0.7699454758548142,84.82710664542618,81.71197890624825,-7.999167143697605,-19.16152731301611,-29.24717901036516,-17.945050909901056,24.07397114219939,6.459991455078125,17.10095999903905,16.180987548828114,-5.049194945135298,37.411170042791525,5.565896301846408,26.79607879580982,-9.989990234375057,97.46331935975611,19.803999009193078,10.615091246981708,12,-6.394989013671875,-25.004989624023438,-36.562484741210994,-27.299987792968807,16.07000732421875,4,0.07997739582672403,1.248756269263295,278.79998779296875,-2.0420815933183425,273.72000122070307,1.0854754359195065,273.45001220703125,0.07997739582672403
11022,2023-12-04,281.45999145507807,285.54998779296875,280.010009765625,281.1199951171875,1608800.0,-0.00308148322376256,-3.328163557250998,0.08192694889951346,87.0864424682274,81.95104888429489,-6.008356295902331,-16.743923132130192,-28.098606262607746,-17.006343098451282,26.617852711341794,5.53997802734375,16.943624189678587,13.78349304199213,-7.2250641286610175,34.79205021264525,3.2792144566655566,24.287771627318705,-9.1199951171875,69.03861481062195,-10.291885263812148,10.504278585326565,12,-3.209991455078068,-22.654998779296818,-37.027488708496094,-26.42999267578125,15.960021972656307,0,0.05439493364383674,1.7665836747763466,282.3299865722656,1.248756269263295,278.79998779296875,-2.0420815933183425,273.72000122070307,0.05439493364383674
11023,2023-12-05,283.0,283.260009765625,278.45001220703125,280.83999633789057,1786800.0,0.005471500716533351,2.5895193523041713,6.353020375191966,81.7213548173417,81.60074074887045,-6.690544979393053,-16.574031675157244,-29.386044657902005,-18.479802311110916,29.144192858332644,4.80999755859375,16.151209960453514,13.698501586914062,-6.735848268244126,34.13285144207225,3.481326659334968,23.915676514493157,-8.018005371093807,80.69652201032663,2.1336358569318037,10.217174927579102,12,-4.0550079345703125,-24.19500732421875,-38.567497253418026,-28.589996337890682,19.510009765625,1,0.04512363609071324,-3.328163557250998,281.45999145507807,1.7665836747763466,282.3299865722656,1.248756269263295,278.79998779296875,0.04512363609071324
11024,2023-12-06,286.7099914550781,289.3999938964844,285.95001220703125,286.0899963378906,3189700.0,0.013109510441972283,-6.666937945066124,0.2870342898317222,88.56446721874784,82.21162383856128,-9.315540861597754,-18.497918497016144,-32.71971147184263,-22.11360908928924,31.864031770137625,6.399993896484375,15.304144385854045,15.672493743896496,-4.466583630732146,35.81157111852514,5.602955056582175,25.742032431210816,-9.61439819335942,84.23210535542435,5.022106644022301,10.069538687314328,12,-5.839996337890625,-24.089996337890625,-43.9374923706055,-33.089996337890625,13.3699951171875,2,0.034773818554785896,2.5895193523041713,283.0,-3.328163557250998,281.45999145507807,1.7665836747763466,282.3299865722656,0.034773818554785896
11025,2023-12-07,291.5799865722656,292.8399963378906,286.4700012207031,287.5199890136719,1923800.0,0.016985787947158215,-1.0681892494426555,6.548434731246308,88.70751732920776,83.04614846086734,-12.886631740342636,-21.684544376394626,-37.044259936692185,-26.876092156225923,34.202184991587096,6.3699951171875,14.397543801837514,18.767989349365223,-2.067737352081224,39.60371605081167,8.350125998642,29.185852700088446,-13.129974365234375,92.45954272919698,14.849633231006777,10.417863350723223,12,-8.989990234375,-27.204986572265625,-48.86498641967779,-37.959991455078125,9.300018310546875,3,0.027059520583666785,-6.666937945066124,286.7099914550781,2.5895193523041713,283.0,-3.328163557250998,281.45999145507807,0.027059520583666785
11026,2023-12-08,289.82000732421875,292.44000244140625,288.2699890136719,290.9200134277344,1265600.0,-0.0060360083993991065,1.0145069623099094,-0.27093762684345823,83.05154038894547,83.26125263325892,-9.983326498178371,-17.894892250255793,-34.92824908143601,-25.022853172366126,36.6726832442119,4.170013427734375,13.447470068123835,15.137009429931652,-4.676411415837151,34.95043027570043,5.230299007047279,25.043719852816025,-8.491998291015648,79.013256816625,3.332322163484392,9.906710422884391,12,-7.230010986328125,-23.400009155273438,-47.105007171630916,-36.20001220703125,16.54998779296875,4,0.026533718332301115,-1.0681892494426555,291.5799865722656,-6.666937945066124,286.7099914550781,2.5895193523041713,283.0,0.026533718332301115
11027,2023-12-11,291.6300048828125,293.3500061035156,290.04998779296875,293.0,1360800.0,0.00624524709423846,2.1884122069880583,1.2454431960049939,82.48875453471985,83.92152382390668,-10.332417611484118,-17.791189160246063,-36.316446487949605,-26.70129397620002,39.40824696138701,3.529998779296875,12.815186288850668,15.153006744384754,-3.9262695065875732,34.23228299535708,5.613368618898562,24.692644869870946,-7.9995983886718705,88.45636291764552,14.144295590628843,9.539638125486164,12,-8.785003662109375,-21.43500518798828,-48.915004730224666,-38.010009765625,12.389984130859375,0,0.02321430888564535,1.0145069623099094,289.82000732421875,-1.0681892494426555,291.5799865722656,-6.666937945066124,286.7099914550781,0.02321430888564535
11028,2023-12-12,294.82000732421875,295.3599853515625,290.8900146484375,292.6499938964844,1890000.0,0.010938526173560614,1.7507770317855298,-1.5839570524815112,83.99372096311063,85.02178937082702,-11.367740450700296,-18.717238057115765,-38.96151275901127,-29.77817591087023,42.34753308014372,4.469970703125,12.489718999118168,16.2965087890625,-1.305042648394192,33.89806022651919,7.495733070334154,25.097284507790846,-9.245680908203099,94.26164114339086,20.93057424628894,8.800775718728348,12,-10.970016479492188,-22.39501190185547,-50.89500808715823,-41.20001220703125,12.660003662109375,1,0.00881896085382139,2.1884122069880583,291.6300048828125,1.0145069623099094,289.82000732421875,-1.0681892494426555,291.5799865722656,0.00881896085382139
11029,2023-12-13,303.3900146484375,304.0899963378906,294.8900146484375,295.6600036621094,1864600.0,0.02906860834174707,1.0153357110147707,3.562195001898547,87.0744084057366,85.27947919682927,-17.082906500261572,-25.68617602492742,-46.750681476305886,-38.17274310568314,43.83913315232667,9.269989013671875,12.482889491303695,23.014015197753906,3.157211422743501,42.87081897276431,13.085613310248732,32.94241708525908,-15.858556445312502,96.02734458893053,22.112006126569625,9.928401887505197,12,-13.280014038085938,-26.600013732910156,-59.765018463134766,-49.77001953125,2.069976806640625,2,-0.0029005729929254542,1.7507770317855298,294.82000732421875,2.1884122069880583,291.6300048828125,1.0145069623099094,289.82000732421875,-0.0029005729929254542
11030,2023-12-14,306.7699890136719,310.19000244140625,305.0,306.260009765625,2130800.0,0.011140690866675351,-2.425745565884758,0.06597393573551996,87.76864996639782,85.6063173436039,-17.967578865158032,-27.15195463082182,-49.54235163666499,-41.48262105246073,45.47545734540858,6.79998779296875,13.03846066562977,24.29499053955078,2.5864244336132742,46.00355664548829,13.440707486582028,35.149273592519535,-15.92682318359374,84.3977585186732,10.70055853832676,10.854283052968764,12,-12.449981689453125,-25.829986572265625,-63.087493896484375,-53.149993896484375,-5.709991455078125,3,-0.02180787782701943,1.0153357110147707,303.3900146484375,1.7507770317855298,294.82000732421875,2.1884122069880583,291.6300048828125,-0.02180787782701943
11031,2023-12-15,309.7699890136719,311.8699951171875,305.5899963378906,305.5899963378906,2847100.0,0.00977931384241848,-2.0047893699350223,8.196397582430734,89.51970670525256,85.8766800366067,-18.62443929665477,-28.421787957525794,-51.81872602241566,-44.47324590134258,47.14455992840595,6.279998779296875,14.052888420498562,25.271490478515602,1.3064356411472886,49.236545315883916,13.288963059831417,37.25401789719979,-15.057455861328094,90.37577727490147,15.734843707380364,11.98252741868416,12,-14.6099853515625,-27.989990234375,-65.11999511718753,-56.149993896484375,-5.8599853515625,4,-0.02869866173661839,-2.425745565884758,306.7699890136719,1.0153357110147707,303.3900146484375,1.7507770317855298,294.82000732421875,-0.02869866173661839
11032,2023-12-18,308.3699951171875,309.0,306.5400085449219,308.9800109863281,1255400.0,-0.004519462653377215,6.569275552842856,-0.1459370665109148,90.62360210343039,86.86581862394988,-14.534267065603558,-25.320045645043365,-49.73288397873176,-43.010608778944345,48.73021685271633,3.22998046875,14.269164797270378,21.96699676513674,-3.261135093682526,47.19512862395601,9.35293083572708,34.581062694546404,-10.225969571874998,83.31742965531687,3.692378666947519,12.614065929409636,12,-9.459991455078125,-26.589996337890625,-63.72000122070315,-54.75,-6.519989013671875,0,-0.006485715314941576,-2.0047893699350223,309.7699890136719,-2.425745565884758,306.7699890136719,1.0153357110147707,303.3900146484375,-0.006485715314941576
11033,2023-12-19,307.2099914550781,310.4599914550781,306.94000244140625,309.0,1789300.0,-0.0037617267583655023,-2.0214672097866377,2.9343639001450796,88.1696381988549,86.82194873285067,-10.70463196755992,-22.629060709367025,-47.788689948684976,-41.84293072533279,50.1007171402319,3.519989013671875,14.299170913910416,19.09849395751951,-6.934523963891252,45.13151187893027,6.081984996814128,32.11500291822489,-6.320771995390601,72.55589503953989,-14.103790452404454,13.01650896070537,12,-8.039993286132812,-24.899993896484375,-61.66749572753912,-53.589996337890625,0.8800048828125,1,-0.010383784805621188,6.569275552842856,308.3699951171875,-2.0047893699350223,309.7699890136719,-2.425745565884758,306.7699890136719,-0.010383784805621188
11034,2023-12-20,304.2099914550781,307.7099914550781,303.44000244140625,307.0,1567000.0,-0.009765307390526945,1.0285024609830884,1.5586565510186685,80.40205261824198,85.89911932052114,-5.544238012051551,-18.143771957990225,-44.06767953285305,-38.79482227512938,51.18261105354005,4.269989013671875,14.371243796725707,14.564994812011719,-11.467217742422292,40.59720736644573,1.5488885347946848,27.581101089228753,-1.1246168638905942,9.133922688734913,-73.27787007362078,13.016106277217014,12,-4.1399993896484375,-19.014999389648438,-58.64999389648443,-50.589996337890625,3.420013427734375,2,0.010749218050363885,-2.0214672097866377,307.2099914550781,6.569275552842856,308.3699951171875,-2.0047893699350223,309.7699890136719,0.010749218050363885
11035,2023-12-21,306.92999267578125,307.8500061035156,305.1499938964844,307.1700134277344,921800.0,0.008941196203625656,2.375002384176696,0.08602867987267974,80.01468539227936,85.56169098755824,-6.546268477096021,-19.311554411054374,-46.09563463033737,-41.5094886099198,51.99741703978111,3.6400146484375,15.202226298076084,15.670996093749977,-10.449302502906107,41.79129469040606,2.610846795421935,28.73114539207802,-3.489990234375,41.39968287756033,-37.492673885962894,13.060149298328042,12,-5.970001220703125,-18.724990844726562,-54.56498718261719,-53.30999755859375,-2.54998779296875,3,-0.004789369744832794,1.0285024609830884,304.2099914550781,-2.0214672097866377,307.2099914550781,6.569275552842856,308.3699951171875,-0.004789369744832794
11036,2023-12-22,311.2699890136719,311.32000732421875,306.1700134277344,307.7099914550781,1347900.0,0.014140020335109638,1.814178034219391,-14.832040686586142,83.5320925813025,85.67761743717853,-8.40777381028613,-21.987659349267346,-49.47030631952697,-45.778621507461594,52.937616324323386,5.149993896484375,15.676851933042485,18.238992309570335,-8.27959411684759,44.75757873598826,4.979699096361344,31.498285522779327,-7.829986572265625,99.36525025947671,18.432236120957825,13.259293213208965,12,-9.889984130859375,-23.064987182617188,-56.934993743896484,-57.91998291015625,-2.19000244140625,4,-0.03280107885578931,2.375002384176696,306.92999267578125,1.0285024609830884,304.2099914550781,-2.0214672097866377,307.2099914550781,-0.03280107885578931
11037,2023-12-26,312.6700134277344,314.0299987792969,310.3699951171875,311.45001220703125,548500.0,0.004497781551311197,-1.1656599582870608,0.342697207125345,83.48006713734436,85.62054478987116,-7.274390262737825,-21.555954470418385,-49.800167846423165,-47.02786846841667,54.21427395769952,3.660003662109375,15.915473902442443,17.774516296386707,-8.762347844276292,44.311380437049706,4.506084226055179,31.042948366718235,-7.544012451171852,87.15782982193751,5.938996048755499,13.268432070331508,12,-8.210006713867188,-21.510009765625,-57.35251998901367,-59.32000732421875,-2.680023193359375,1,-0.02801678891298498,1.814178034219391,311.2699890136719,2.375002384176696,306.92999267578125,1.0285024609830884,304.2099914550781,-0.02801678891298498
11038,2023-12-27,313.2699890136719,313.4100036621094,311.80999755859375,311.94000244140625,694100.0,0.0019188779229581954,-1.01259092915683,1.0901518373064512,82.23304494681639,85.0826155166578,-5.567491018766816,-20.04761003377746,-49.47599601144515,-47.477315994676076,55.907714906157125,1.600006103515625,16.59241900083248,16.38349304199221,-9.341391912568099,42.10837799655252,3.521050564712027,29.245935519272393,-7.0999755859375,92.8233236218816,11.490533664859385,12.86244247728016,12,-4.5349884033203125,-21.614990234375,-57.182491302490234,-59.91998291015625,-8.779998779296875,2,-0.03645412363345746,-1.1656599582870608,312.6700134277344,1.814178034219391,311.2699890136719,2.375002384176696,306.92999267578125,-0.03645412363345746
11039,2023-12-28,312.8399963378906,314.0,311.9700012207031,313.1400146484375,664200.0,-0.0013725945378141313,1.0099107129368041,-0.22557995456735733,78.91735502884895,84.09913830137458,-4.085704601910663,-17.430232719137166,-48.12295041161224,-46.909902644015574,57.59260009445285,2.029998779296875,17.32442484014757,13.997500610351551,-10.215219392223446,38.21022061292655,1.8911406090640526,26.10386061163905,-5.097985839843773,86.59907897449996,6.398062748538294,12.1063600012875,12,-4.1049957275390625,-20.349990844726562,-54.69248962402344,-59.489990234375,-4.959991455078125,3,-0.015183480551091866,-1.01259092915683,313.2699890136719,-1.1656599582870608,312.6700134277344,1.814178034219391,311.2699890136719,-0.015183480551091866
11040,2023-12-29,311.8999938964844,314.1400146484375,311.510009765625,312.8999938964844,682000.0,-0.0030047386920148966,-1.9551143572334808,3.3331298952293764,80.71786842107498,83.12115626979931,-2.6166536241812537,-14.633586937202267,-45.91167643896131,-45.81243992373686,58.958530210369666,2.6300048828125,17.756693457456322,11.402497863769554,-11.533250886789972,34.33824661432908,-0.06537651151018053,22.87037223904929,-2.9003857421874955,71.89434869678091,-8.1075648319882,11.467874375279752,12,-3.1099853515625,-18.659988403320312,-53.647491455078125,-58.54998779296875,-2.040008544921875,4,-0.01369025039189009,1.0099107129368041,312.8399963378906,-1.01259092915683,313.2699890136719,-1.1656599582870608,312.6700134277344,-0.01369025039189009
11041,2024-01-02,304.9100036621094,306.42999267578125,300.8900146484375,304.6000061035156,1968500.0,-0.022410998304459362,2.3074736727034217,-0.30999755859375,66.147872339636,80.40163074048883,4.035863409125682,-6.182186819565004,-37.59581937054571,-38.683280196423425,59.06381992568379,11.009979248046875,16.972370494235406,3.283506774902321,-18.05412825437145,24.62114180417609,-7.385310739734564,13.952324289539206,9.230010986328125,30.33953972582547,-46.58561847178673,10.66881751463688,1,2.605010986328125,-11.669998168945312,-45.072509765625,-49.980010986328125,7.239990234375,1,-0.0017382138104075073,-1.9551143572334808,311.8999938964844,1.0099107129368041,312.8399963378906,-1.01259092915683,313.2699890136719,-0.0017382138104075073
11042,2024-01-03,296.7699890136719,301.2300109863281,296.17999267578125,301.0,2153200.0,-0.026696449938251265,1.1535107982014927,-13.645304193738925,52.11632588576868,76.39570715014591,11.574564124422182,3.334590201573633,-28.15882586272255,-30.47157222789764,58.56033899758153,8.730010986328125,15.565179668898793,-5.622007751464821,-24.913825499827794,13.669809996898152,-15.267916625646308,4.023901122716666,17.370025634765625,3.285053541631975,-68.49574783650212,9.645908874181476,1,8.3900146484375,-3.5299835205078125,-36.66749572753906,-41.839996337890625,14.970001220703125,2,0.04147992726456806,2.3074736727034217,304.9100036621094,-1.9551143572334808,311.8999938964844,1.0099107129368041,312.8399963378906,0.04147992726456806
11043,2024-01-04,295.7699890136719,297.95001220703125,293.1700134277344,295.2300109863281,1711200.0,-0.003369612956227619,-1.0515134448388321,-0.1276540484384131,40.10385496767117,71.91812963341582,12.048134540756962,5.628937043699011,-25.877029920771065,-29.418698015566008,58.28406715666304,4.779998779296875,13.600838956320217,-7.26050720214846,-24.59605279234927,10.075038388052349,-15.928279997248865,1.4072655929519442,17.65162475585936,12.39854761367688,-53.98890509157731,8.667772795100394,1,7.8850250244140625,-2.5299835205078125,-34.224998474121094,-40.839996337890625,14.6500244140625,3,0.04807790428002412,1.1535107982014927,296.7699890136719,2.3074736727034217,304.9100036621094,-1.9551143572334808,311.8999938964844,0.04807790428002412
11044,2024-01-05,296.67999267578125,299.2699890136719,294.9599914550781,294.9599914550781,1343000.0,0.0030767275109420122,-4.011621511328756,3.185317056629366,35.997784235718015,67.02736283824233,11.127888802378834,5.801609715811878,-25.350244553980815,-30.31646351025131,57.47970982358097,4.30999755859375,11.615609848378199,-6.84900360107423,-22.720032438296812,9.022025236148352,-14.78451801968555,1.0865108175370892,15.52652507324217,16.73809749034047,-45.414318377986305,7.935514418611292,1,6.9750213623046875,-3.4399871826171875,-33.62999725341797,-41.75,10.529998779296875,4,0.026324651986656455,-1.0515134448388321,295.7699890136719,1.1535107982014927,296.7699890136719,2.3074736727034217,304.9100036621094,0.026324651986656455
11045,2024-01-08,299.4700012207031,300.3500061035156,294.57000732421875,296.8800048828125,1334500.0,0.009404100761087886,1.657466974414379,1.5058107556643778,35.622577209797655,61.704083352519575,8.010819959593562,3.82934113672394,-26.7584442606489,-33.05601096409072,56.40816286943514,5.779998779296875,9.770862155278735,-4.45349578857423,-19.44162712155429,10.53463554440583,-11.94756145506426,3.0405698779158,11.594326269042938,47.51129451350163,-10.613722049014022,7.49406566649002,1,4.1850128173828125,-6.2299957275390625,-36.420005798339844,-44.540008544921875,11.55999755859375,0,0.02808295865304844,-4.011621511328756,296.67999267578125,-1.0515134448388321,295.7699890136719,1.1535107982014927,296.7699890136719,0.02808295865304844
11046,2024-01-09,297.510009765625,298.7200012207031,295.0799865722656,297.4700012207031,1730400.0,-0.0065448674227428505,1.9593717823071866,0.015447336483286006,35.074238738360876,56.32565797485474,8.731953157720056,6.740580608677988,-23.381915402169625,-31.021475286977477,55.27870818639181,4.3900146484375,8.530061137084601,-6.7979873657226335,-20.6112302450843,7.015255513639033,-13.704608805403495,0.10863407395822833,12.48065888040037,53.846124720760294,-1.0471024911092073,6.906621439680837,1,6.1450042724609375,-2.375,-32.862510681152344,-41.920013427734375,15.0,1,0.04151112628333631,1.657466974414379,299.4700012207031,-4.011621511328756,296.67999267578125,-1.0515134448388321,295.7699890136719,0.04151112628333631
11047,2024-01-10,298.3999938964844,298.80999755859375,296.5,297.4700012207031,1824100.0,0.0029914426461163934,1.6399972098214286,23.244851258581235,37.80116154462447,51.388782041277864,6.263576942560007,6.728780387962445,-22.761654540374195,-31.750508627833824,54.019307874957136,2.30999755859375,7.0901726817511985,-6.246502685546886,-19.04624241741641,6.553237046322636,-12.646372551481647,0.15336718038787467,10.581435436443542,72.84102790788613,19.34831139807885,6.399869865934758,1,5.2550201416015625,-2.10498046875,-31.769996643066406,-41.07499694824219,10.67999267578125,2,0.04607908941435812,1.9593717823071866,297.510009765625,1.657466974414379,299.4700012207031,-4.011621511328756,296.67999267578125,0.04607908941435812
11048,2024-01-11,297.4200134277344,299.3500061035156,296.32000732421875,299.0,1341200.0,-0.003284116919553104,1.6578950890765751,-1.698923672638971,40.041090004117954,47.06919703852998,5.318047135495874,8.341191290070242,-20.232013405939483,-30.647492180817096,52.56082939829207,3.029998779296875,4.865597806440633,-7.356483459472656,-19.78338566714598,5.070418748200666,-13.569934563309346,-1.1430323556359667,10.61273095088194,49.30807448824967,-9.391079561671631,6.213451103836664,1,6.2350006103515625,-1.125,-28.89251708984375,-38.615020751953125,13.839996337890625,3,0.04814732082620932,1.6399972098214286,298.3999938964844,1.9593717823071866,297.510009765625,1.657466974414379,299.4700012207031,0.04814732082620932
11049,2024-01-12,302.510009765625,302.5799865722656,296.3900146484375,298.8699951171875,1515300.0,0.017113832654463756,2.2751449193457236,-2.303826318737566,43.938579750903976,42.98260940851097,-1.554865211823369,3.3538399920345228,-23.771196305384365,-35.587277994121905,50.61131691967227,6.189971923828125,2.515902397018067,-2.2224868774413835,-14.676261855501991,10.231288100619224,-8.449374366471659,4.004400611588892,4.630970755938392,99.1263796762309,36.659346922302035,6.2268874890302905,1,-2.7100067138671875,-2.464996337890625,-33.63501739501953,-43.70501708984375,11.779998779296875,4,0.026147907198964315,1.6578950890765751,297.4200134277344,1.6399972098214286,298.3999938964844,1.9593717823071866,297.510009765625,0.026147907198964315
11050,2024-01-16,300.0799865722656,302.8399963378906,298.69000244140625,302.0,1177800.0,-0.00803286871479747,1.3055482558385962,-0.5274740936986485,33.806068892904904,39.38907569220751,-1.0927481922481093,5.541060014897084,-19.80918878816226,-33.02012877055688,48.25450878910531,4.149993896484375,0.08985370760228761,-4.3180099487304915,-16.90007819462062,8.264058297159636,-10.609044071675555,1.9730241742145722,6.22273592366804,64.43290860468774,6.35923940348674,6.29103412294506,1,-2.074981689453125,0.2250213623046875,-28.334991455078125,-39.34999084472656,20.540008544921875,1,0.02376034791342363,2.2751449193457236,302.510009765625,1.6578950890765751,297.4200134277344,1.6399972098214286,298.3999938964844,0.02376034791342363
11051,2024-01-17,300.8800048828125,302.7799987792969,297.5,297.760009765625,1562600.0,0.0026660168833159137,-1.9010865555518293,-1.6249860923468171,32.63620780009943,37.22461812713317,-2.8212204783346806,4.259251760459222,-19.24298548641832,-33.70316272342848,45.59211783155863,5.279998779296875,-2.1287177476260126,-3.0734924316406023,-15.48343299146893,9.336448128187726,-9.278462711554766,3.131477848273562,4.634755069029211,69.93873071000294,14.901905113689153,6.2049702799141535,1,-2.875,0.3249969482421875,-27.397506713867188,-38.43000793457031,21.149993896484375,2,0.03373435832147642,1.3055482558385962,300.0799865722656,2.2751449193457236,302.510009765625,1.6578950890765751,297.4200134277344,0.03373435832147642
11052,2024-01-18,306.3699951171875,306.79998779296875,300.6000061035156,301.8900146484375,1215500.0,0.018246444247809857,1.3221053834723968,1.4358934230603702,41.117411757125936,37.337235548183685,-7.6061058298425905,-1.4632790419939283,-23.45500127316791,-38.99802993736995,42.9934427789841,6.199981689453125,-4.358089437459341,2.5164978027343636,-9.77526645851242,14.808262063981147,-3.6293843278890563,8.662379933357784,-13.199981689453125,95.89700880585194,43.75458301917999,6.145882130623395,1,-5.68499755859375,-4.274993896484375,-31.86499786376953,-43.91999816894531,16.1400146484375,3,0.020041174874481094,-1.9010865555518293,300.8800048828125,1.3055482558385962,300.0799865722656,2.2751449193457236,302.510009765625,0.020041174874481094
11053,2024-01-19,304.0199890136719,307.6600036621094,302.92999267578125,307.4200134277344,1673700.0,-0.007670483862549093,1.438146924649992,-0.7589373297002725,39.180562793121425,37.6908776101174,-4.4284693961215,0.669828950123474,-19.814761267885956,-36.391136075249506,40.22477773602108,4.730010986328125,-5.695306033184352,0.32599182128905113,-11.864758225994251,12.516741868572353,-5.7693832023525715,6.421366844930674,-10.57737609863284,67.7017018914418,19.095026771564513,6.095375023641642,1,-2.9049835205078125,-1.504974365234375,-27.499988555908203,-41.31498718261719,23.70001220703125,4,0.016643634436702026,1.3221053834723968,306.3699951171875,-1.9010865555518293,300.8800048828125,1.3055482558385962,300.0799865722656,0.016643634436702026
11054,2024-01-22,307.4800109863281,308.45001220703125,304.95001220703125,305.0199890136719,1169100.0,0.011380902893528555,-1.6923329733790318,-0.7235306789214806,44.89373854181356,38.72100664700805,-6.923478069132841,-2.6695179609203024,-21.965776432621055,-39.59916531049316,38.32056956961451,4.430023193359375,-5.660541601887701,3.6225128173828125,-8.684535534379506,15.929561169145131,-2.531011358498347,9.776036993263972,-13.468702441406265,91.1415512388172,43.601853114049526,6.153524175881162,1,-5.7150115966796875,-3.8249969482421875,-29.342517852783203,-43.77001953125,22.199981689453125,0,0.012293478093653887,1.438146924649992,304.0199890136719,1.3221053834723968,306.3699951171875,-1.9010865555518293,300.8800048828125,0.012293478093653887
11055,2024-01-23,305.4599914550781,309.1700134277344,305.0400085449219,308.70001220703125,1409500.0,-0.0065695962634131355,-1.0245188603741409,-1.3170698424513088,50.71781121350004,40.45918136646796,-4.43031856258807,-0.8066302329647215,-18.76540919353249,-37.40180648403697,36.339678543322904,4.1300048828125,-4.9534315699728495,1.675993347167946,-10.571206572882886,13.923193267218778,-4.4476066128574985,7.7995933071933905,-10.58236069042971,68.20893141528701,17.72958032733063,6.123599960025428,1,-2.7149810791015625,-1.8049774169921875,-22.009990692138672,-37.38499450683594,26.57000732421875,1,0.028907278651391977,-1.6923329733790318,307.4800109863281,1.438146924649992,304.0199890136719,1.3221053834723968,306.3699951171875,0.028907278651391977
11056,2024-01-24,301.05999755859375,307.8299865722656,300.8599853515625,306.489990234375,1847000.0,-0.014404485103023501,-1.3910740271569006,1.6759129312699563,56.20480741813803,42.50403090796947,0.5880360236269553,2.9399714093032117,-13.092901682365266,-32.84282988656173,33.64617504653285,6.970001220703125,-4.203127819026292,-2.2135009765625,-13.988934599723052,9.561932646598052,-8.101217788142776,3.674215835017776,-5.03897618089843,5.367456965622352,-48.97152487025555,5.8877168115802725,1,1.6850128173828125,2.5950164794921875,-13.42999267578125,-29.93499755859375,34.170013427734375,2,0.06497043020398907,-1.0245188603741409,305.4599914550781,-1.6923329733790318,307.4800109863281,1.438146924649992,304.0199890136719,0.06497043020398907
11057,2024-01-25,303.9100036621094,305.9800109863281,292.0,295.0,3830800.0,0.009466571868157025,1.142527413165335,-1.6408868656213118,61.17518509952974,44.85226369634856,-1.5624928970603378,-0.6323847685835062,-14.71903760959259,-35.54121415426073,30.17597009091768,13.980010986328125,-3.52833306728985,1.0745056152343864,-9.850239198448548,11.999250428917321,-4.387866791607053,6.536878022075825,5.260009765625,69.36513889308547,9.319410777723462,5.462372406841461,1,-3.3249969482421875,-0.839996337890625,-15.44000244140625,-31.94500732421875,33.19000244140625,3,0.05962289789359332,-1.3910740271569006,301.05999755859375,-1.0245188603741409,305.4599914550781,-1.6923329733790318,307.4800109863281,0.05962289789359332
11058,2024-01-26,301.8500061035156,306.260009765625,300.6400146484375,304.2799987792969,1721500.0,-0.006778314414697895,-1.3175354257380887,-0.2727263386113994,56.880500692472964,46.290254912078446,1.3320639270862102,0.5567332681579273,-11.373911121599178,-33.38953250883003,26.500618004540044,5.6199951171875,-2.667317245583149,-0.41449279785155113,-10.174610636444356,9.345625040741254,-5.294551717147954,4.465566121444851,6.97660705566409,57.36749213955249,-7.819429171059831,4.880058919296398,1,-1.2649993896484375,1.220001220703125,-11.5050048828125,-29.885009765625,31.42999267578125,4,0.06844460243285289,1.142527413165335,303.9100036621094,-1.3910740271569006,301.05999755859375,-1.0245188603741409,305.4599914550781,0.06844460243285289
11059,2024-01-29,308.0899963378906,308.3999938964844,301.7699890136719,301.8500061035156,1564200.0,0.020672486692728587,-1.071868622327338,-2.5679049556677467,60.50705876751301,49.25703156481268,-4.507140158976938,-6.384708322290294,-16.631128639581448,-39.41711425937143,22.605466825140013,6.6300048828125,-1.7796606821862042,6.06299743652346,-2.8038737901364925,14.929868663183413,1.6295618231934554,10.496433049853465,0.4000845581055046,93.70986461723308,25.20120259748724,4.433435613329978,1,-7.5049896240234375,-5.019989013671875,-17.349998474121094,-36.125,28.399993896484375,0,0.06371516477699513,-1.3175354257380887,301.8500061035156,1.142527413165335,303.9100036621094,-1.3910740271569006,301.05999755859375,0.06371516477699513
11060,2024-01-30,307.6300048828125,310.0,306.6700134277344,307.5400085449219,1367700.0,-0.0014930424893564442,-2.639356291169849,0.014422512617864548,62.803631219343444,52.60896750028424,-3.200073772720998,-6.599368920747395,-15.123478580372534,-38.736929993535455,18.741195293499768,3.329986572265625,-0.8731318678107982,5.816505432128906,-2.2157673793284403,13.848778243586253,1.800369026400233,9.83264183785758,-15.6300048828125,86.83336046006944,15.78962794746765,4.016136405728683,1,-6.6300048828125,-4.55999755859375,-14.997512817382812,-35.665008544921875,37.029998779296875,1,0.07167697377688631,-1.071868622327338,308.0899963378906,-1.3175354257380887,301.8500061035156,1.142527413165335,303.9100036621094,0.07167697377688631
11061,2024-01-31,304.3800048828125,308.7300109863281,304.0,307.5,1910600.0,-0.010564639171780521,-1.438146924649992,-34.668023058663955,57.13945311788389,54.38919431814623,0.6689605368815705,-3.5743708096715636,-10.987377164442705,-35.316771615681205,17.253920150878635,4.730010986328125,-0.5172800627998413,2.5930053710937386,-5.399652415247715,10.585663157435192,-1.4033235220770166,6.589334264264494,-12.020004882812486,68.77780490451389,-1.954370115636351,3.996328893170736,1,-3.3800048828125,-1.30999755859375,-9.797508239746094,-32.415008544921875,36.30999755859375,2,0.09084037536279599,-2.639356291169849,307.6300048828125,-1.071868622327338,308.0899963378906,-1.3175354257380887,301.8500061035156,0.09084037536279599
11062,2024-02-01,309.0799865722656,309.5299987792969,302.3699951171875,304.8900146484375,1503100.0,0.015441164380237904,1.8133629915641918,-1.3429418208850112,62.78504800491493,57.01191489723439,-4.02997803289054,-7.699594763235211,-14.759967265293085,-39.82216789114864,16.72533986009266,7.160003662109375,0.6076778000930858,6.677487182617199,-1.579984225413341,14.934958590647739,2.5487514786019574,10.80622288663244,-16.36718657226561,90.17078132947299,16.03756039828957,4.128735704015259,2,-8.079986572265625,-6.009979248046875,-14.287483215332031,-37.114990234375,31.310028076171875,3,0.0846060099331225,-1.438146924649992,304.3800048828125,-2.639356291169849,307.6300048828125,-1.071868622327338,308.0899963378906,0.0846060099331225
11063,2024-02-02,309.989990234375,311.57000732421875,304.45001220703125,306.32000732421875,1526400.0,0.0029442335370899464,1.0849128262870522,0.8758967785166464,59.02942121286246,58.582546305128716,-4.474635773992247,-7.894398907153686,-14.8018611882203,-40.56544647763826,16.635307832055226,7.1199951171875,1.8190502140339504,6.876490783691395,-1.4250894521068744,15.178071019489664,2.7257006657922602,11.02728090159053,-16.93144623437496,83.87740675807392,12.372533134301193,4.15079011789913,2,-8.204986572265625,-6.91998291015625,-12.179985046386719,-36.94499206542969,32.71002197265625,4,0.08745448796150956,1.8133629915641918,309.0799865722656,-1.438146924649992,304.3800048828125,-2.639356291169849,307.6300048828125,0.08745448796150956
11064,2024-02-05,304.489990234375,308.0400085449219,302.8699951171875,307.1000061035156,2267500.0,-0.017742508381775823,1.3028906605767727,-0.711179297842971,54.956171729719614,59.05347525137533,0.6220406087534798,-1.875448518967005,-8.495882347856195,-34.850452908970624,16.405111374375846,7.1199951171875,2.2324603415363526,0.985990905761696,-6.757352963459084,8.729334774982476,-2.885681028848694,4.857662840372086,-10.690987701406186,23.043394611664333,-47.31718813014401,3.871671934610381,2,-2.704986572265625,-1.41998291015625,-4.294990539550781,-31.444992065429688,32.32000732421875,0,0.0945515763022664,1.0849128262870522,309.989990234375,1.8133629915641918,309.0799865722656,-1.438146924649992,304.3800048828125,0.0945515763022664
11065,2024-02-06,307.8800048828125,308.05999755859375,303.8900146484375,304.5,1517400.0,0.011133419019220048,1.2299432077811867,-1.295013154048524,57.434151931850145,59.190069086232235,-2.6693002179745235,-4.851859173227012,-11.059691971996358,-37.9992671197536,16.01264211569423,4.16998291015625,3.0504647795971778,3.95550537109375,-3.778859551791129,11.689870293978629,0.08832290965131051,7.8226878325361895,-13.370162158193693,59.8913310290381,-10.087934862427488,3.8671824614424253,2,-6.095001220703125,-4.80999755859375,-7.2675018310546875,-34.83500671386719,27.040008544921875,1,0.09292576620054382,1.3028906605767727,304.489990234375,1.0849128262870522,309.989990234375,1.8133629915641918,309.0799865722656,0.09292576620054382
11066,2024-02-07,309.8599853515625,312.9800109863281,309.489990234375,310.1099853515625,1828500.0,0.00643101350314601,-6.050616522811344,-0.0739643901910506,54.00503746580169,58.39338601581801,-3.6539848682963907,-6.175807944259077,-12.21146582337451,-39.717858011916405,15.774616504941182,5.100006103515625,3.414615413782542,5.317987060546898,-2.229827153762926,12.865801274856722,1.5440799533919858,9.09189416770181,-14.667736042959689,70.59358182639235,3.731931193292624,3.773907107154909,2,-3.0499725341796875,-7.3699798583984375,-8.844978332519531,-36.759979248046875,24.800018310546875,2,0.1123088490147035,1.2299432077811867,307.8800048828125,1.3028906605767727,304.489990234375,1.0849128262870522,309.989990234375,0.1123088490147035
11067,2024-02-08,312.1499938964844,312.4200134277344,307.4700012207031,311.1099853515625,1260000.0,0.007390462315822077,5.265649444712699,-4.1600341796875,59.34268335792881,58.66696186753533,-5.198957325123331,-7.781863951770106,-13.615075351024814,-41.62767853691628,15.370019652100586,4.95001220703125,3.697676719563276,6.920495605468773,-0.7751542438483057,14.616145454785851,3.0726706808102335,10.768320530127312,-15.890478887218023,91.79015047466683,24.000600536430184,3.847824924658533,2,-4.774993896484375,-9.659988403320312,-11.772483825683594,-39.04998779296875,23.1199951171875,3,0.09143043121245853,-6.050616522811344,309.8599853515625,1.2299432077811867,307.8800048828125,1.3028906605767727,304.489990234375,0.09143043121245853
11068,2024-02-09,311.739990234375,312.989990234375,309.3900146484375,312.2200012207031,912500.0,-0.0013134828451906166,2.564351649015727,-0.4615452331347751,55.26443419146126,58.084448025751804,-3.619114993342066,-6.58147239476466,-12.242942370859282,-40.809186569403835,14.896615019224551,3.5999755859375,4.116489721942742,5.794493103027321,-1.4957995211370303,13.084785727191672,2.149346790945117,9.439639415109525,-14.47724546648493,87.64821538424424,21.87017420534937,3.645146312082181,2,-4.05999755859375,-9.2449951171875,-12.539985656738281,-38.639984130859375,24.839996337890625,4,0.09190359052915409,5.265649444712699,312.1499938964844,-6.050616522811344,309.8599853515625,1.2299432077811867,307.8800048828125,0.09190359052915409
11069,2024-02-12,310.4200134277344,313.260009765625,310.2200012207031,311.9599914550781,991600.0,-0.004234223545231508,-2.134025483718735,3.208214126772204,56.23746022194352,57.35487347048514,-2.161133722683303,-4.889184663942615,-9.96504135419491,-39.10772173225428,13.93309602838021,3.040008544921875,4.099713897017921,4.079016113281227,-3.284407802020837,11.442440028583292,0.39730415563019505,7.7607280709322595,-11.899089022525516,69.69052488958948,4.045652163588244,3.6817119576510424,2,-2.605010986328125,-7.790008544921875,-11.972503662109375,-37.32000732421875,30.629974365234375,0,0.10398813666313966,2.564351649015727,311.739990234375,5.265649444712699,312.1499938964844,-6.050616522811344,309.8599853515625,0.10398813666313966
11070,2024-02-13,307.2099914550781,308.25,301.9800109863281,305.6499938964844,975000.0,-0.01034089889118417,2.445035044770113,-1.0129998810986485,57.97251438251517,57.447435833221945,1.0985702248075313,-1.178009617986163,-5.978413791506796,-35.50529754560182,13.08226575446877,8.44000244140625,4.384346505033591,0.5124938964843864,-6.239630177336835,7.264617970305608,-2.863568140426196,3.8885559333949686,-7.215158513827646,46.36508009512395,-25.79308400474728,3.376062036910606,2,0.4100189208984375,-4.579986572265625,-8.762481689453125,-34.1099853515625,40.02001953125,1,0.09635105278743472,-2.134025483718735,310.4200134277344,2.564351649015727,311.739990234375,5.265649444712699,312.1499938964844,0.09635105278743472
11071,2024-02-14,311.0299987792969,311.8500061035156,307.42999267578125,308.9700012207031,945700.0,0.012434515251686928,1.3891885650187228,1.3205133221174536,59.00353954706764,57.027268226794476,-1.876241573104835,-4.425514591855347,-9.075214604033249,-38.82000425419557,12.231209231504153,4.6400146484375,4.104199603182906,3.8250015258789176,-2.6041152941091354,10.25411834586697,0.6104431158848911,7.039559935872944,-9.708648155608955,80.23039691794071,7.400072715896812,3.2145584099940394,2,-3.4099884033203125,-8.399993896484375,-12.582489013671875,-37.92999267578125,31.839996337890625,2,0.07680935839693581,2.445035044770113,307.2099914550781,-2.134025483718735,310.4200134277344,2.564351649015727,311.739990234375,0.07680935839693581
11072,2024-02-15,312.510009765625,314.3800048828125,311.57000732421875,313.0,977400.0,0.004758418776763529,-1.3713108421323719,-0.23785961897425262,63.68070585231087,57.54407763117763,-3.1497684860723894,-5.71495441240495,-9.771863436145736,-39.78560888749246,10.644385489199681,3.350006103515625,3.801608046653314,4.998011779785145,-1.8368103577692523,11.832833917339542,1.5806007110079463,8.415422848562343,-10.529998779296875,84.91938679326546,9.714529663403283,3.417411068777205,2,-4.3300018310546875,-9.32000732421875,-13.114997863769531,-39.410003662109375,29.489990234375,3,0.07087771016709632,1.3891885650187228,311.0299987792969,2.445035044770113,307.2099914550781,-2.134025483718735,310.4200134277344,0.07087771016709632
11073,2024-02-16,309.0799865722656,312.8900146484375,308.7900085449219,311.8299865722656,1699200.0,-0.010975722652633801,-1.4624986253161774,5.612356751370204,51.369280173971184,57.145534124983364,0.1537659112054257,-1.9883562169779907,-5.631830701072886,-35.88049170557707,8.956220689464022,4.100006103515625,3.936834129278452,1.3149887084961165,-5.348020768464664,7.977998185456897,-2.0165160299843023,4.646493446976535,-5.611976318359382,57.257895811952565,-14.961526204448816,3.3315047384804,2,-0.8999786376953125,-5.889984130859375,-9.104972839355469,-35.97998046875,32.920013427734375,4,0.08473535518056852,-1.3713108421323719,312.510009765625,1.3891885650187228,311.0299987792969,2.445035044770113,307.2099914550781,0.08473535518056852
11074,2024-02-20,311.260009765625,312.010009765625,306.3800048828125,307.9800109863281,998200.0,0.007053265459003422,1.3556511801622924,-1.1927268288352273,54.79271124950239,56.85204071583361,-1.0783375106876179,-4.0798473437988605,-7.181475845874445,-37.530557864318666,7.200552622627307,5.6300048828125,3.4332546540325666,3.3060119628906364,-3.535025566346576,10.147049492127849,-0.11450680172799821,6.726530727509271,-6.482560156250031,74.83873667008758,4.28331608539979,3.4205187646186155,2,-3.0800018310546875,-8.07000732421875,-11.284996032714844,-38.160003662109375,35.6300048828125,1,0.08134670697243207,-1.4624986253161774,309.0799865722656,-1.3713108421323719,312.510009765625,1.3891885650187228,311.0299987792969,0.08134670697243207
11075,2024-02-21,314.2900085449219,314.7699890136719,310.6400146484375,311.7699890136719,1097000.0,0.009734622772705093,1.3735618072120106,0.7682989235106393,63.160676232879986,57.86933391217564,-3.4681718930641523,-6.761047475311102,-9.68988921461812,-39.95570685207883,5.071338112911589,4.129974365234375,3.1854336898534257,5.894509887695335,-1.3939168161987254,13.182936591589396,2.250296535748305,9.538723239642366,-8.36025230273441,94.27912542784706,22.52813522634419,3.644213351947038,2,-5.915008544921875,-10.905014038085938,-14.367500305175781,-41.19000244140625,33.03997802734375,2,0.08514422514396291,1.3556511801622924,311.260009765625,-1.4624986253161774,309.0799865722656,-1.3713108421323719,312.510009765625,0.08514422514396291
11076,2024-02-22,320.6199951171875,321.2300109863281,314.54998779296875,315.0,1020700.0,0.02014059117428446,-1.0490807309218901,2.2301395078473165,64.68939787698048,58.46341330318138,-9.064576584621307,-12.174717265531513,-15.357243345910149,-45.727150818032214,4.067951689299658,6.94000244140625,3.7344977203841268,11.246496582031227,2.9262664455048935,19.56672671855756,7.08638151376806,15.406611650294394,-14.239990234375,95.89215071772793,25.377644716779983,4.16011506826318,2,-9.014984130859375,-14.004989624023438,-21.464988708496094,-45.62998962402344,17.540008544921875,3,0.08299549708187914,1.3735618072120106,314.2900085449219,1.3556511801622924,311.260009765625,-1.4624986253161774,309.0799865722656,0.08299549708187914
11077,2024-02-23,322.0299987792969,322.8599853515625,319.79998779296875,320.75,1387800.0,0.004397740888224977,1.081650871420119,0.22775798779295814,65.13322076573075,59.559945144766886,-9.974659388632517,-12.814625351501377,-16.132918714292828,-46.54622062911284,4.417185165753922,3.05999755859375,3.97600229666142,11.750500488281261,2.095994027103359,21.405006949459164,6.92324725769231,16.577753718870213,-13.273992919921852,94.96366774317798,25.059683910649,4.82725323058894,2,-9.610000610351562,-14.600006103515625,-22.42499542236328,-47.00498962402344,11.92999267578125,4,0.06471445646954566,-1.0490807309218901,320.6199951171875,1.3735618072120106,314.2900085449219,1.3556511801622924,311.260009765625,0.06471445646954566
11078,2024-02-26,322.510009765625,324.5,321.5199890136719,322.0299987792969,1532200.0,0.001490578480724425,-2.973267145443818,0.3750089407052428,75.9205736871586,61.746957752013,-9.796487545856223,-12.29800550745773,-16.0627842090164,-46.38818594365739,4.916755435925658,2.980010986328125,4.3553238225266,11.197511291503929,0.9384214978992986,21.45660108510856,6.067966394701614,16.327056188306244,-11.215287597656243,89.01771097892063,12.641470364465206,5.129544896802328,2,-9.270004272460938,-14.260009765625,-21.120010375976562,-45.44000244140625,11.779998779296875,0,0.06043220254943038,1.081650871420119,322.0299987792969,-1.0490807309218901,320.6199951171875,1.3735618072120106,314.2900085449219,0.06043220254943038
11079,2024-02-27,327.7200012207031,328.0899963378906,323.3800048828125,325.0,1434000.0,0.01615451085956776,1.722545137020736,5.666539513001462,77.1186037683904,63.87430101711025,-13.739231563204441,-16.82456668926966,-20.92702602825284,-50.861405943759166,5.563617439217013,5.579986572265625,4.451808356052766,15.426002502441406,2.9487629469523995,27.903242057930413,9.187382724696931,21.66462228018588,-13.78422348632813,97.87968191731039,18.616064837344,6.238619777744493,2,-10.485000610351562,-17.675003051757812,-25.904991149902344,-47.12999725341797,2.139984130859375,1,0.04357377861011291,-2.973267145443818,322.510009765625,1.081650871420119,322.0299987792969,-1.0490807309218901,320.6199951171875,0.04357377861011291
11080,2024-02-28,329.67999267578125,330.7300109863281,325.79998779296875,327.3599853515625,1340300.0,0.005980689148594731,1.230757546466348,0.8529434864073422,77.10609348914858,65.88569589956369,-13.607648567440492,-17.969220025016966,-22.620327313937764,-52.188536008856374,6.081397652354018,4.930023193359375,4.923587897925472,16.283494567871116,1.8052204107303282,30.761768725011905,9.044357489300694,23.52263164644154,-12.91337122070314,93.51040293330466,12.606868268720689,7.239137078570403,2,-11.124984741210938,-18.314987182617188,-26.969985961914062,-47.86498260498047,2.170013427734375,2,0.052202203212195375,1.722545137020736,327.7200012207031,-2.973267145443818,322.510009765625,1.081650871420119,322.0299987792969,0.052202203212195375
11081,2024-02-29,332.0299987792969,332.8299865722656,329.7300109863281,330.8599853515625,1852500.0,0.007128142913503055,1.23825839787588,0.5043145405277419,77.14360240206805,67.38157329398115,-14.153981231989405,-19.12193905875148,-24.76755116154652,-53.84184078614658,7.203827671305521,3.149993896484375,5.593021223015967,17.251000976562523,1.2025145991867134,33.29948735393833,9.22675778787459,25.275244165250456,-12.470699417968774,93.86041544194282,13.741843174416644,8.024243188687905,2,-12.425003051757812,-19.615005493164062,-28.829986572265625,-50.214988708496094,0.269989013671875,3,0.046080136882868716,1.230757546466348,329.67999267578125,1.722545137020736,327.7200012207031,-2.973267145443818,322.510009765625,0.046080136882868716
11082,2024-03-01,335.2300109863281,335.94000244140625,328.95001220703125,330.29998779296875,1596200.0,0.009637720142143813,1.2015696112496816,4.213646678317119,79.80205809403674,70.5407708406551,-15.413088422300405,-21.357413866304455,-27.678282867633186,-56.33751365863236,8.216640921616731,6.989990234375,6.632526938244041,19.143511962890614,0.9344620517780413,37.352561874003186,10.038987007334356,28.24803691844687,-13.01657418281252,95.07634678264182,15.25298879898861,9.104524955556276,3,-14.07000732421875,-21.260009765625,-32.029998779296875,-52.31500244140625,-0.680023193359375,4,0.008740245741007735,1.23825839787588,332.0299987792969,1.230757546466348,329.67999267578125,1.722545137020736,327.7200012207031,0.008740245741007735
11083,2024-03-04,337.1000061035156,337.489990234375,334.1400146484375,334.30999755859375,1146100.0,0.005578244953921452,-1.1405770112028704,0.5659219917423413,83.3833048727215,73.71750346545723,-14.405331981833399,-22.232109986361195,-29.193907533431002,-57.43676447772043,9.562707797747748,3.3499755859375,7.513809220758844,19.658006286621116,-0.5650005751776916,39.881013148419925,9.546502855721712,29.76950971752052,-12.14125617242189,97.23611243284395,15.464663446068315,10.11150343089941,3,-13.035003662109375,-18.035003662109375,-35.272499084472656,-54.18499755859375,-15.94000244140625,0,-0.009314786685210796,1.2015696112496816,335.2300109863281,1.23825839787588,332.0299987792969,1.230757546466348,329.67999267578125,-0.009314786685210796
11084,2024-03-05,333.2799987792969,339.5,332.25,335.6600036621094,1277800.0,-0.011331970498528299,-2.2657639700323045,-0.8530457324743227,82.12960734165789,75.82516247754367,-7.971607532811731,-17.017113993385976,-24.959898462338117,-52.88243576285754,10.927432001657,7.25,8.095284918848165,14.39849853515625,-6.040123111310606,34.837120181623106,4.179187711922793,24.617809358389707,-5.815000787546865,54.59857168951399,-30.344052171964705,10.219310823233439,3,-6.2550048828125,-12.645004272460938,-31.452491760253906,-50.364990234375,-13.3599853515625,1,0.003030514190243583,-1.1405770112028704,337.1000061035156,1.2015696112496816,335.2300109863281,1.23825839787588,332.0299987792969,0.003030514190243583
11085,2024-03-06,336.489990234375,337.44000244140625,334.2099914550781,336.2799987792969,1097600.0,0.009631515442976912,2.0615987619502176,-0.08823152279837924,81.85680431888841,77.7326520822001,-8.606422446042245,-18.945146404831917,-27.79773915494127,-55.36934797732289,12.36988739975924,4.160003662109375,9.762315233354911,16.17799072265626,-5.00964925319704,37.36563069850956,5.584170734729582,26.77181071058294,-6.61799184097498,71.46906873550051,-13.488418647743103,10.593819987926661,3,-6.839996337890625,-15.749984741210938,-34.66248321533203,-53.04498291015625,-18.239990234375,2,-0.01970342380227863,-2.2657639700323045,333.2799987792969,-1.1405770112028704,337.1000061035156,1.2015696112496816,335.2300109863281,-0.01970342380227863
11086,2024-03-07,344.6600036621094,346.1400146484375,340.0,344.0,1581400.0,0.024280108368286646,2.3922492644641338,3.143002470571138,84.45868814473623,79.87992623542291,-14.536403982668787,-25.691574432369123,-35.63290506733131,-62.658125863579926,13.679329032702192,9.6500244140625,11.504451061686666,22.608003234863304,-0.5862794507601734,45.80228592048678,11.010861892051594,34.205144577675014,-12.862404947389336,91.39028053443923,6.162440720560937,11.597141342811728,3,-10.830001831054688,-20.599990844726562,-42.625,-58.33000183105469,-30.69000244140625,3,-0.037167055714280584,2.0615987619502176,336.489990234375,-2.2657639700323045,333.2799987792969,-1.1405770112028704,337.1000061035156,-0.037167055714280584
11087,2024-03-08,340.69000244140625,347.7099914550781,340.07000732421875,346.05999755859375,1297200.0,-0.011518601458018751,-1.3116493379379122,-8.136311092615712,83.49225873248992,80.72122457379308,-8.539099732171337,-20.526186185182098,-31.412418138525027,-57.78701788281461,15.506884203983546,7.639984130859375,12.730766938621343,17.21100158691405,-6.911400495340445,41.33340366916855,5.149800545786832,29.27220262804127,-6.480010986328125,54.59254273154189,-32.76164283240981,12.061201041127239,3,-5.1450042724609375,-15.845001220703125,-38.654998779296875,-51.34999084472656,-32.30999755859375,4,-0.024626536112929975,2.3922492644641338,344.6600036621094,2.0615987619502176,336.489990234375,-2.2657639700323045,333.2799987792969,-0.024626536112929975
11088,2024-03-11,340.3900146484375,340.6400146484375,335.92999267578125,340.2900085449219,992700.0,-0.0008805300737297905,14.69991353440822,-0.018623127457889115,82.14522892562763,81.27973848015276,-6.074956296848825,-18.940866488729284,-30.879608014736505,-56.66522103097827,17.00532693123583,4.760009765625,13.524657462165521,15.478512573242199,-9.106958800973302,40.0639839474577,3.1857768861344766,27.77124826034992,7.319976806640625,52.652129026654535,-34.78627343245596,12.292735687107747,3,-3.6350250244140625,-15.545013427734375,-38.355010986328125,-51.05000305175781,-30.230010986328125,0,-0.017156868897874267,-1.3116493379379122,340.69000244140625,2.3922492644641338,344.6600036621094,2.0615987619502176,336.489990234375,-0.017156868897874267
11089,2024-03-12,342.70001220703125,343.2900085449219,339.1499938964844,340.6199951171875,1305100.0,0.006786325859116538,1.5398786789485508,20.798901434238633,81.85692531439815,81.80760868295827,-6.74598902856593,-19.719564151220766,-32.91127850699661,-58.13913841910477,18.621672874142135,4.1400146484375,14.364555408671606,16.174510192871082,-8.642477181952074,40.99149756769424,3.766016505459504,28.58300388028266,5.009979248046875,62.88904260706018,-22.705690546320817,12.408493687411589,3,-4.3700103759765625,-17.855010986328125,-40.27250671386719,-51.48500061035156,-33.32000732421875,1,-0.06285383069058414,14.69991353440822,340.3900146484375,-1.3116493379379122,340.69000244140625,2.3922492644641338,344.6600036621094,-0.06285383069058414
11090,2024-03-13,336.80999755859375,342.0,333.5899963378906,341.7099914550781,1835200.0,-0.017187086193855228,2.0693382488068655,-2.355746940931365,68.33521346394711,80.82889880094483,0.2925419902550743,-12.119672047410177,-26.775337051330723,-51.27035222927043,19.35391898409514,9.110015869140625,14.77365543165729,8.80449523925779,-14.655739778182124,32.2647302566977,-2.925622269462167,20.534612747977746,10.66439392089842,22.804549109111186,-58.947639408105026,11.730117508719955,3,1.5200042724609375,-11.964996337890625,-34.38249206542969,-45.09999084472656,-30.850006103515625,2,-0.050146920380298665,1.5398786789485508,342.70001220703125,14.69991353440822,340.3900146484375,-1.3116493379379122,340.69000244140625,-0.050146920380298665
11091,2024-03-14,334.9200134277344,338.7300109863281,332.3900146484375,336.5299987792969,1417100.0,-0.005611425268130854,1.109812324816184,0.3285688483648163,64.44097382723072,79.12211166018861,2.94531789742814,-8.799284213381497,-24.430974662289827,-48.34836183233142,20.733214376951864,6.339996337890625,14.71164567757063,5.720010375976585,-16.50100188025158,27.94102263220475,-5.390495752137497,16.830516504090667,11.99900224609371,16.514377346839172,-60.94077524635357,11.110506128114084,3,5.0599822998046875,-10.07501220703125,-32.49250793457031,-42.375,-25.660003662109375,3,-0.04977311823538211,2.0693382488068655,336.80999755859375,1.5398786789485508,342.70001220703125,14.69991353440822,340.3900146484375,-0.04977311823538211
11092,2024-03-15,334.6600036621094,337.95001220703125,330.82000732421875,331.42999267578125,1623800.0,-0.0007763339161608318,-2.2045097622362277,-2.0062362574873,63.6793434976124,76.93278261850983,3.4821548719666566,-7.161966463491069,-23.44782252931759,-47.02837966732636,22.356305683932625,7.1300048828125,14.541530002254092,4.352500915527344,-16.5338996023998,25.238901433454487,-6.090699343436199,14.795701174490887,11.38727195019527,30.793872991089454,-43.33158231460921,10.443200258963568,3,4.6049957275390625,-9.81500244140625,-30.009994506835938,-41.41999816894531,-32.300018310546875,4,-0.06182394733460883,1.109812324816184,334.9200134277344,2.0693382488068655,336.80999755859375,1.5398786789485508,342.70001220703125,-0.06182394733460883
11093,2024-03-18,335.2699890136719,338.3399963378906,334.70001220703125,337.79998779296875,1083200.0,0.0018227016819685193,1.0166028420954747,-0.7832786916223392,59.48252732477114,74.4164403944113,2.8891024544921606,-6.017795590974288,-23.28042988026175,-46.579093694078495,23.786577693501158,3.67999267578125,14.234524144947443,3.652986145019554,-14.768232838325446,22.074205128364554,-5.557623346652974,12.863595636692082,9.559105135585924,35.685495219239534,-33.971418196542736,9.210609491672507,3,3.9950103759765625,-10.42498779296875,-30.337486267089844,-42.02998352050781,-31.53997802734375,0,-0.08020396997049095,-2.2045097622362277,334.6600036621094,1.109812324816184,334.9200134277344,2.0693382488068655,336.80999755859375,-0.08020396997049095
11094,2024-03-19,336.5799865722656,337.3699951171875,334.8299865722656,336.3500061035156,855800.0,0.0039072914412876525,1.8066430618782667,-0.09090141490657756,58.8100015975748,71.85568453648757,2.3428066042563955,-5.621859187631628,-23.811135928049794,-46.75300860146581,24.907794723525477,2.540008544921875,13.498597732065889,3.6969848632812727,-12.131305563571857,19.525275290134402,-4.2171603501453205,11.611130076707866,7.1283806309890565,51.52042058600339,-14.494628817886245,7.9141452134265755,3,2.6850128173828125,-11.7349853515625,-31.49249267578125,-43.33998107910156,-31.769989013671875,1,-0.07849540663192023,1.0166028420954747,335.2699890136719,-2.2045097622362277,334.6600036621094,1.109812324816184,334.9200134277344,-0.07849540663192023
11095,2024-03-20,341.04998779296875,342.8500061035156,336.1300048828125,337.7799987792969,1222700.0,0.013280650659671434,-1.04566969366189,14.218550955414013,60.92537461289323,69.24087192183833,-1.5783119351004302,-8.415758322213719,-27.523780605762454,-50.10736142429738,26.831392236033246,6.720001220703125,12.51278594030174,6.828987121582031,-6.7452581295441405,20.403232372708203,0.041864496018945374,13.616109747145117,-10.22998046875,85.03725275812471,21.613166710536632,6.787122625563088,3,-1.7849884033203125,-16.204986572265625,-35.827484130859375,-47.80998229980469,-34.5999755859375,2,-0.09286023762997819,1.8066430618782667,336.5799865722656,1.0166028420954747,335.2699890136719,-2.2045097622362277,334.6600036621094,-0.09286023762997819
11096,2024-03-21,347.2300109863281,347.6199951171875,340.010009765625,343.0199890136719,1332200.0,0.018120578843447754,2.0501002984490433,1.287472818732443,63.55625548157913,67.02576044951492,-8.219846377044405,-13.175526127397006,-32.79583374551993,-55.110103067125465,28.5393603508196,7.6099853515625,12.005832272958514,11.678509521484386,-1.4930546442340074,24.85007368720278,5.092727438625161,18.26429160434361,-16.169403686523424,97.67866420103832,36.67796220325741,6.585782082859198,3,-8.010009765625,-20.185012817382812,-42.105003356933594,-53.99000549316406,-41.1400146484375,3,-0.11885499013757472,-1.04566969366189,341.04998779296875,1.8066430618782667,336.5799865722656,1.0166028420954747,335.2699890136719,-0.11885499013757472
11097,2024-03-22,342.8699951171875,347.0,342.6600036621094,347.0,889300.0,-0.012556564038793017,1.1016906570508085,-0.9809936645548516,56.17110721617855,64.13974692624281,-3.93152001600248,-7.561879802991086,-27.58848245070078,-49.55938199566509,30.106075214026067,4.57000732421875,11.20865978091706,6.27649383544923,-5.627437662932266,18.180425333830726,0.3245280862585105,12.22845958463995,-11.147012304687507,63.23524548731346,6.5364313926871915,5.9519657491907445,3,-3.649993896484375,-15.824996948242188,-37.74498748779297,-49.62998962402344,-43.260009765625,4,-0.09802544938373836,2.0501002984490433,347.2300109863281,-1.04566969366189,341.04998779296875,1.8066430618782667,336.5799865722656,-0.09802544938373836
11098,2024-03-25,342.0,342.5199890136719,340.1300048828125,341.2799987792969,1168800.0,-0.002537390642450843,1.7159230809245547,-0.17433422989389058,59.95433513164009,61.70612579482525,-3.1392581882232093,-5.435561576344867,-25.83219857315703,-47.481912410470045,31.335047914589136,2.739990234375,9.31053320798668,4.431999206542969,-5.672554623036035,14.536553036121973,-0.6202777082465332,9.48427612133247,-9.641136695312525,56.05948895617545,-0.8676074050385907,5.0522769147895055,3,-2.779998779296875,-14.955001831054688,-36.31499481201172,-46.7449951171875,-38.660003662109375,0,-0.1159064755802266,1.1016906570508085,342.8699951171875,2.0501002984490433,347.2300109863281,-1.04566969366189,341.04998779296875,-0.1159064755802266
11099,2024-03-26,342.0,344.4700012207031,341.7900085449219,342.2300109863281,1127200.0,0.0,-7.24620874219447,-0.31945916161573346,56.787393594545776,60.423034698225095,-3.6308164307736774,-4.5438524675258805,-25.09172735883834,-46.30672790455276,32.226256786976215,2.67999267578125,7.655901581044304,3.7179992675781364,-5.429311428100732,12.865309963257005,-0.8556560802612694,8.291654615417542,-9.030691422812538,51.08790344856894,-3.8345064374902336,4.573655347839433,3,-2.779998779296875,-14.955001831054688,-36.31499481201172,-45.584991455078125,-37.540008544921875,1,-0.11190055267155519,1.7159230809245547,342.0,1.1016906570508085,342.8699951171875,2.0501002984490433,347.2300109863281,-0.11190055267155519
11100,2024-03-27,346.8900146484375,347.0400085449219,344.07000732421875,345.0,958500.0,0.014298288445723673,1.712326858225802,-8.217062491707576,52.988487413860085,59.15053620785057,-7.756267184070396,-8.514995631515205,-29.090842587150973,-49.99236910061461,32.93435205698007,5.040008544921875,6.237104771953341,7.7475128173828125,-1.2289741256481648,16.72399976041379,3.259269345867324,12.235756288898301,-13.334678609650041,90.40759692658122,38.44171513502448,4.488243471515494,3,-7.670013427734375,-17.715011596679688,-41.20500946044922,-50.475006103515625,-35.59002685546875,2,-0.12130651017006233,-7.24620874219447,342.0,1.7159230809245547,342.0,1.1016906570508085,342.8699951171875,-0.12130651017006233
11101,2024-03-28,347.3299865722656,348.3699951171875,344.6300048828125,346.5799865722656,995100.0,0.0012683326277753704,1.6430866780253197,0.3968223212555706,59.82827763589041,58.722640000992584,-6.985343116724152,-8.168777165706501,-28.642225089718465,-49.31553160141743,33.478448794841924,3.739990234375,4.643245863977768,7.4224853515625,-1.6094461331372258,16.454416836262226,2.906519609212637,11.938451093912363,-13.21206417034216,87.37852211786318,34.26831051789584,4.515965742349876,3,-5.79498291015625,-15.8699951171875,-41.449989318847656,-46.96998596191406,-32.339996337890625,3,-0.11769779732717911,1.712326858225802,346.8900146484375,-7.24620874219447,342.0,1.7159230809245547,342.0,-0.11769779732717911
11102,2024-04-01,338.1600036621094,346.4700012207031,337.80999755859375,346.44000244140625,992200.0,-0.02640135682108269,1.0767403992169347,-11.039998372395834,47.38568428433944,57.3785463298335,3.0545436533595876,1.2985453888059055,-18.84887384395961,-39.15998050455386,33.20181103746268,9.519989013671875,3.986628551145884,-1.8939971923828125,-10.698667903892897,6.910673519127272,-6.296332548137855,2.5083381633722297,-3.186956897270079,3.31445250411814,-47.79429839579096,4.402335355755043,4,3.4399871826171875,-4.07501220703125,-29.04999542236328,-34.30999755859375,-19.410003662109375,0,-0.09483678429416864,1.6430866780253197,347.3299865722656,1.712326858225802,346.8900146484375,-7.24620874219447,342.0,-0.09483678429416864
11103,2024-04-02,333.9599914550781,335.0,331.6000061035156,334.8299865722656,1608100.0,-0.012420192102990169,4.619722572509458,0.10507188954699082,40.18857310822228,55.309498719905434,7.877605278698127,5.535038272061001,-13.985685994079631,-33.98227070456795,32.36953662887096,6.55999755859375,3.5715337036791652,-5.937008666992199,-15.069350916587894,3.195333582603496,-10.503179791790046,-1.3708375421943515,14.410003662109375,14.072670826668412,-34.077585772249876,4.566171124797855,4,6.0250091552734375,0.9850006103515625,-24.034996032714844,-28.395004272460938,-14.959991455078125,1,-0.1028566504444175,1.0767403992169347,338.1600036621094,1.6430866780253197,347.3299865722656,1.712326858225802,346.8900146484375,-0.1028566504444175
11104,2024-04-03,334.2900085449219,335.5,332.1700134277344,333.5,1095100.0,0.00098819349110002,1.0747635119075913,-0.9080608951873158,46.767588117720464,53.736411331552915,8.03339114796222,5.570152920793248,-13.74656328387482,-33.346536528420415,31.300395551392747,3.329986572265625,3.2378753621741794,-5.657492065429665,-14.645801406690452,3.330817275831123,-10.151646736060059,-1.163337394799271,13.744586791992162,16.040573665332772,-33.85688749587306,4.494154670630399,4,5.6949920654296875,1.584991455078125,-23.545005798339844,-27.0150146484375,-13.839996337890625,2,-0.0925843172571883,4.619722572509458,333.9599914550781,1.0767403992169347,338.1600036621094,1.6430866780253197,347.3299865722656,-0.0925843172571883
11105,2024-04-04,329.8599853515625,340.0,328.6600036621094,337.6400146484375,1316700.0,-0.01325203589733992,-1.227898722337804,-9.848031830648589,43.90652459447759,51.55310789965274,11.967720183360314,9.990208428757796,-8.72202188698759,-28.032183103807995,30.383782401586394,11.339996337890625,3.044928877246491,-9.756015014648426,-19.71759210101743,0.2055620717205784,-14.736803557832957,-4.7752264714638955,17.84591820068357,6.0881898005286,-46.04785428759898,4.980788543184508,4,8.655014038085938,7.225006103515625,-16.219985961914062,-20.369979858398438,-9.0,3,-0.07700234955571605,1.0747635119075913,334.2900085449219,4.619722572509458,333.9599914550781,1.0767403992169347,338.1600036621094,-0.07700234955571605
11106,2024-04-05,331.8500061035156,332.5199890136719,329.3699951171875,331.07000732421875,870300.0,0.006032925605790496,1.9717419782054788,-0.10025653497348354,46.75145249354722,50.50647959713814,8.455837419111333,7.3691062503315266,-9.940295886867943,-29.058405037980265,28.580106593202903,3.149993896484375,2.8450482274167257,-7.125494384765602,-17.364950902961027,3.1139621334298226,-12.245222643863315,-2.00576612566789,15.094061453124993,17.91130195785455,-35.399075056082395,5.119728259097698,4,6.6649932861328125,6.6649932861328125,-16.889999389648438,-20.485000610351562,-15.980010986328125,4,-0.06192562281929448,-1.227898722337804,329.8599853515625,1.0747635119075913,334.2900085449219,4.619722572509458,333.9599914550781,-0.06192562281929448
11107,2024-04-08,332.29998779296875,333.5400085449219,330.94000244140625,332.4800109863281,1097700.0,0.001355979150751585,1.2608568736980377,-0.23079932704722406,46.55372793427646,49.017523241875516,7.09493073823711,6.596545870516991,-9.689268523383362,-28.5856766578014,26.596831801959674,2.600006103515625,2.166230174541056,-6.256011962890625,-16.87995777561929,4.367933849838039,-11.567984869254985,-0.9440390565262646,13.912717207890637,32.098635858434996,-22.472839608573437,5.311972906364339,4,6.2150115966796875,6.2150115966796875,-16.289993286132812,-19.884994506835938,-18.25,0,-0.052091478165742,1.9717419782054788,331.8500061035156,-1.227898722337804,329.8599853515625,1.0747635119075913,334.2900085449219,-0.052091478165742
11108,2024-04-09,334.54998779296875,336.8800048828125,327.32000732421875,336.6499938964844,789900.0,0.006770990317946701,6.4686661818875395,11.665197491100187,47.694758094979335,48.00723040859037,4.109130535954193,4.0966289805408564,-11.131250947010358,-29.860816506696324,25.205607016754765,9.55999755859375,0.8113069693308717,-3.7140106201171648,-14.446188429598351,7.018167189364021,-9.080099524857758,1.6520782846234283,10.96060915434066,57.01880634804499,1.9762389414236594,5.366088904740597,4,3.295013427734375,3.295013427734375,-16.9849853515625,-20.579986572265625,-18.17999267578125,1,-0.047227584425279745,1.2608568736980377,332.29998779296875,1.9717419782054788,331.8500061035156,-1.227898722337804,329.8599853515625,-0.047227584425279745
11109,2024-04-10,321.1600036621094,329.0299987792969,321.010009765625,327.3999938964844,1563100.0,-0.04002386674467784,-1.4526042687422422,2.971415284902562,31.21816045144078,45.58830519054377,15.904623305240989,16.64346833951913,2.7266532339559717,-15.762728309304748,23.334702223577736,13.53997802734375,-0.26917592972557713,-16.02699432373049,-28.978508051099823,-3.0754805963611602,-22.50275118741513,-9.551237460045854,23.259157907814597,0.7898576809842769,-48.374191709123494,6.475756863684657,4,13.529998779296875,13.529998779296875,0.404998779296875,-6.415008544921875,-7.1400146484375,2,-0.006725630954911521,6.4686661818875395,334.54998779296875,1.2608568736980377,332.29998779296875,1.9717419782054788,331.8500061035156,-0.006725630954911521
11110,2024-04-11,319.9200134277344,322.489990234375,319.2900085449219,322.489990234375,1323300.0,-0.0038609734096266557,1.4902805980074336,0.41185590203059586,21.558017076110232,41.336054017234865,14.43454243212318,17.447781441723862,4.444631389604524,-13.789906793171667,22.56914073586584,3.199981689453125,-1.6169910641071397,-16.4224853515625,-31.504828883020195,-1.3401418201048045,-23.963657117291348,-8.881313585833652,22.626415997845697,3.581608948123576,-37.816208094688456,7.541171765728854,4,12.959991455078125,13.909988403320312,3.9099807739257812,-4.170013427734375,-7.52001953125,3,0.0016566602808567588,-1.4526042687422422,321.1600036621094,6.4686661818875395,334.54998779296875,1.2608568736980377,332.29998779296875,0.0016566602808567588
11111,2024-04-12,318.25,319.25,315.04998779296875,317.6000061035156,1280100.0,-0.005220096766817672,2.169827834398572,-0.2529181955280064,22.83760907069545,38.60849010460776,12.90260858736167,18.767083664877987,6.6878553557322675,-11.46134479176851,22.187060668528062,4.870025634765625,-2.938672815334371,-17.258998107910145,-34.37738920621325,-0.14060700960703798,-25.818193657061727,-8.699802558758563,21.970787337514253,14.658770965965168,-22.986303093536982,8.559195549151559,4,9.274993896484375,13.459991455078125,6.944999694824219,-2.5,-8.829986572265625,4,0.008201053736252906,1.4902805980074336,319.9200134277344,-1.4526042687422422,321.1600036621094,6.4686661818875395,334.54998779296875,0.008201053736252906
11112,2024-04-15,313.9700012207031,322.04998779296875,313.4200134277344,322.04998779296875,1745200.0,-0.013448542904310634,1.136135818556078,-12.43086529884032,21.23949060142725,36.50303649274164,14.96403085359924,22.574995572061596,11.351631434368528,-6.556647688889143,21.91953644173977,8.629974365234375,-4.700088856512252,-20.504496765136707,-40.152668105308464,-0.8563254249649503,-30.328582435222586,-10.680411095050829,23.23029017146564,2.3443648477958,-31.609394652896807,9.824085670085873,4,12.740005493164062,16.925003051757812,14.975006103515625,5.100006103515625,-4.010009765625,0,0.0060515141226782365,2.169827834398572,318.25,1.4902805980074336,319.9200134277344,-1.4526042687422422,321.1600036621094,0.0060515141226782365
11113,2024-04-16,308.3800048828125,311.9100036621094,306.92999267578125,310.5799865722656,1440700.0,-0.017804237080475627,1.0493805454214364,0.27227541404641853,19.05376418994156,33.42372272298843,18.488144672147882,27.454791956800364,17.23902485604725,-0.41218600905767744,21.87214887931345,7.040008544921875,-7.139460463484625,-24.749993896484398,-47.58983317977567,-1.9101546131931286,-36.16991353813006,-13.330074254838735,25.49104759433544,6.561139396249239,-24.18323640562221,11.419919641645636,4,15.084991455078125,19.269989013671875,21.81499481201172,11.474990844726562,-1.160003662109375,1,0.01838635067247929,1.136135818556078,313.9700012207031,2.169827834398572,318.25,1.4902805980074336,319.9200134277344,0.01838635067247929
11114,2024-04-17,310.1600036621094,311.3999938964844,307.8399963378906,310.7900085449219,1523900.0,0.005772095308103076,2.848696799736061,0.28636823925980387,14.137846987781643,30.11609187779999,14.444322116253659,24.86903692582223,15.960547151540823,-1.6297233730471135,21.82220043413021,3.55999755859375,-8.517403897425424,-21.64899597167971,-46.6066199007343,3.308627957374881,-34.127807936207034,-9.170184007152386,19.400479246819884,20.75842861905976,-2.338200420842533,12.478811964527305,4,11.7449951171875,17.489990234375,20.639991760253906,9.694992065429688,-7.07000732421875,2,0.02002189638172469,1.0493805454214364,308.3800048828125,1.136135818556078,313.9700012207031,2.169827834398572,318.25,0.02002189638172469
11115,2024-04-18,309.3800048828125,313.239990234375,307.6600036621094,311.4800109863281,1127500.0,-0.002514827089525773,-1.0144324785853966,3.3333171865917457,13.191107459132809,26.38716465175395,13.425569276898216,24.406058917063206,17.134056605036108,-0.3038119151029264,20.978661656445425,5.579986572265625,-9.345270412149262,-20.845495605468727,-47.30781744090035,5.616826229962896,-34.07665652318457,-7.614334687752887,16.559599588813057,16.203789670846017,1.187231261932343,13.231160917715819,4,12.524993896484375,18.269989013671875,22.207496643066406,10.474990844726562,-4.540008544921875,3,0.01499768588023942,2.848696799736061,310.1600036621094,1.0493805454214364,308.3800048828125,1.136135818556078,313.9700012207031,0.01499768588023942
11116,2024-04-19,305.9599914550781,311.1499938964844,305.3699951171875,310.8399963378906,1563300.0,-0.011054410025721606,1.1018177379261365,2.3238050949675206,14.847185722586175,22.864215517121693,14.28957324459958,25.90379860993619,20.852122735657304,3.628928074828309,19.680191718315328,5.779998779296875,-10.816445927182315,-22.202008056640636,-49.50425238750728,5.100236274226006,-35.85313022207396,-8.550885891207315,16.938075129212336,3.5371498618658173,-12.424296624529443,13.65112216543331,4,15.165008544921875,20.910003662109375,25.62751007080078,13.895004272460938,-4.22998046875,4,0.021048511639639722,-1.0144324785853966,309.3800048828125,2.848696799736061,310.1600036621094,1.0493805454214364,308.3800048828125,0.021048511639639722
11117,2024-04-22,309.260009765625,311.989990234375,304.9200134277344,306.1300048828125,1638000.0,0.010785783771442459,-1.547744993456577,-0.6413938014358256,22.494486112479905,20.064185296843977,8.24465010919971,21.035184888832134,17.82082371536916,0.8732159978496838,18.259216067811828,7.069976806640625,-11.870215217994257,-17.221490478515648,-44.84751984062052,10.404538883589225,-31.034505159568084,-3.408475797463211,10.483003954586934,52.16356293717836,34.47759637737298,13.813014681052445,4,7.714996337890625,17.384994506835938,23.152488708496094,10.594985961914062,-11.83001708984375,0,0.0005173758554513075,1.1018177379261365,305.9599914550781,-1.0144324785853966,309.3800048828125,2.848696799736061,310.1600036621094,0.0005173758554513075
11118,2024-04-23,302.3599853515625,304.6700134277344,294.54998779296875,297.8299865722656,4426500.0,-0.022311402044162598,1.2120141814167409,1.4472816972816973,18.98194620920198,18.70460593659522,11.285077409735436,26.154148264496428,24.9281466085057,8.313765724598966,17.715874818432404,14.71002197265625,-13.53874618476425,-22.13951416015624,-50.74810773464668,6.469079414334203,-36.44381094740146,-7.835217372911018,14.4184283101539,41.78703337829056,22.905943156259305,14.304296787245208,4,6.160003662109375,19.100006103515625,29.69501495361328,17.495010375976562,-0.30999755859375,1,0.02513562135108227,-1.547744993456577,309.260009765625,1.1018177379261365,305.9599914550781,-1.0144324785853966,309.3800048828125,0.02513562135108227
11119,2024-04-24,303.7300109863281,304.19000244140625,300.3599853515625,301.80999755859375,2287900.0,0.0045311076238234715,1.6971986116633175,0.4238441379960792,23.01183697167184,18.866141480546514,8.026688920408446,22.946505583244516,23.828166624107098,7.493408599747738,16.918941826836544,3.83001708984375,-15.400218997773607,-18.855989074707054,-47.65481857681647,9.94284042740236,-33.25540382576179,-4.456574323652319,8.602717501638722,49.11729263888027,27.435807046550195,14.399414751054715,4,4.569976806640625,17.72998046875,28.324989318847656,16.124984741210938,0.069976806640625,2,0.011490435940266996,1.2120141814167409,302.3599853515625,-1.547744993456577,309.260009765625,1.1018177379261365,305.9599914550781,0.011490435940266996
11120,2024-04-25,304.80999755859375,307.5400085449219,299.82000732421875,303.2699890136719,2004800.0,0.0035557453435650643,1.2057050183758615,0.8020821743622347,21.53685139747931,18.721612850189164,5.115939912842407,19.55494168902402,23.139827431935203,6.893838048796624,15.583113563262362,7.720001220703125,-17.696467657906965,-15.67200164794923,-43.1110614226688,11.767058126770337,-29.391531535309014,-1.9524717605894466,3.966182790373466,58.83032298932235,35.157054735955825,13.719529887359778,4,3.489990234375,16.649993896484375,27.24500274658203,15.044998168945312,-2.779998779296875,3,-0.005642863536234555,1.6971986116633175,303.7300109863281,1.2120141814167409,302.3599853515625,-1.547744993456577,309.260009765625,-0.005642863536234555
11121,2024-04-26,306.45001220703125,309.9100036621094,305.8999938964844,306.19000244140625,1820300.0,0.005380449006178845,-8.547337063140304,0.16883657333095536,23.454567790427433,18.96773253785585,1.8171660729852874,15.48942228410317,21.79544310294051,5.692289289682435,13.889208162519601,5.100006103515625,-18.018655162071582,-11.987988281250011,-36.988233015346225,13.012256452846202,-24.488110648298118,0.5121340857980954,-11.9000244140625,68.23407539100641,43.7417733685452,12.500122367048114,4,-2.555023193359375,15.009979248046875,25.60498809814453,13.404983520507812,-0.610015869140625,4,-0.005253763436148695,1.2057050183758615,304.80999755859375,1.6971986116633175,303.7300109863281,1.2120141814167409,302.3599853515625,-0.005253763436148695
11122,2024-04-29,306.0899963378906,309.7699890136719,304.9100036621094,307.510009765625,1645300.0,-0.0011747947619509258,-1.571421651340594,-5.461384976525822,19.59407777404641,19.02776738053417,1.0525397199286317,14.043670923523962,22.405288655039158,6.507020307162463,13.563867284849124,4.8599853515625,-17.879246420959475,-10.744503784179699,-34.50160644933584,13.01259888097644,-22.62305511675777,1.134047548398371,-11.232808227539067,75.13018634379526,52.49050863675628,11.878551332578079,4,-2.19500732421875,15.3699951171875,27.042503356933594,13.764999389648438,2.1400146484375,0,-0.014244128863164618,-8.547337063140304,306.45001220703125,1.2057050183758615,304.80999755859375,1.6971986116633175,303.7300109863281,-0.014244128863164618
11123,2024-04-30,299.6099853515625,305.32000732421875,299.1099853515625,305.32000732421875,1779400.0,-0.02117028019162992,1.1751306745908736,4.021104210096495,22.988266561805005,20.011147333203432,6.881344252572205,18.781242600180803,29.175558794450467,13.384092306590958,14.511284852277843,6.980010986328125,-18.02040017376902,-15.50701446533202,-39.01649726951166,8.00246833884762,-27.26175586742187,-3.7522730632421712,-4.451740930175788,4.629621780471608,-19.915762367687563,11.75474140208983,4,4.285003662109375,21.850006103515625,33.52251434326172,20.245010375976562,4.45001220703125,1,-0.00727610153988445,-1.571421651340594,306.0899963378906,-8.547337063140304,306.45001220703125,1.2057050183758615,304.80999755859375,-0.00727610153988445
11124,2024-05-01,303.3399963378906,307.739990234375,298.3699951171875,301.19000244140625,1954600.0,0.012449554983794409,-1.4056443746253864,-0.3765298814575695,30.438924701449963,21.927571471238664,2.32687398630776,13.295304667272376,25.71485511400988,10.017625221788307,15.290474677131568,9.3699951171875,-17.607378131566406,-10.229502868652332,-32.46509949657627,12.006093759271607,-21.347301182614274,0.888295445309609,-7.886716731689432,43.06756967602203,15.214818731575381,11.117798313961963,5,-0.07000732421875,18.1199951171875,29.792503356933594,16.514999389648438,-11.389984130859375,2,-0.004252682008622832,1.1751306745908736,299.6099853515625,-1.571421651340594,306.0899963378906,-8.547337063140304,306.45001220703125,-0.004252682008622832
11125,2024-05-02,304.4599914550781,306.25,300.6400146484375,304.6499938964844,1521000.0,0.0036922104922159082,2.309711569622988,-0.0883734794396105,33.51664746707678,24.0019561095154,0.4867701497007033,10.72469878193806,24.78505341550249,9.193617556271931,15.509209131554591,5.6099853515625,-16.408252187316975,-7.839508056640625,-29.034584723216426,13.355568609935176,-18.437046389928526,2.7580302766472755,-8.717577367758793,52.772892794524815,22.290709355318526,10.597538333287897,5,-1.19000244140625,17.0,28.672508239746094,15.395004272460938,-11.350006103515625,3,-0.00216778453863542,-1.4056443746253864,303.3399963378906,1.1751306745908736,299.6099853515625,-1.571421651340594,306.0899963378906,-0.00216778453863542
11126,2024-05-03,311.29998779296875,315.57000732421875,310.95001220703125,315.45001220703125,2027800.0,0.022465993988900923,1.1047743514167339,21.84195309990363,46.99255796366636,26.723964092980562,-6.164334364005242,2.388677523549802,18.014587619950987,2.7204896885446033,15.217679053423138,11.110015869140625,-14.950026593598238,0.02798919677735512,-19.064638803725074,19.120617197279785,-9.518324803473888,9.574303197028598,-15.2742219141536,75.17432266993134,39.43373697809314,9.546314000251215,5,-6.239990234375,10.160003662109375,22.89751434326172,8.555007934570312,-15.29998779296875,4,-0.029778314735549927,2.309711569622988,304.4599914550781,-1.4056443746253864,303.3399963378906,1.1751306745908736,299.6099853515625,-0.029778314735549927
11127,2024-05-06,314.989990234375,315.489990234375,311.6600036621094,313.6400146484375,1533900.0,0.011853525814656596,2.259596904056932,-0.32529340824190367,57.77826298053027,31.03466595646148,-10.008570694909452,-2.8086389891234376,14.392971853998006,-0.6063630775523166,14.77363240180959,4.19000244140625,-13.215388433229805,4.58349151611327,-11.884502579128423,21.051485611354963,-3.6505055315075765,12.817488563734116,-18.182454697743708,96.62781001046822,54.83350373159281,8.233997047620836,5,-8.019989013671875,5.5200042724609375,21.50750732421875,5.19500732421875,-15.699981689453125,0,-0.029048522747266103,1.1047743514167339,311.29998779296875,2.309711569622988,304.4599914550781,-1.4056443746253864,303.3399963378906,-0.029048522747266103
11128,2024-05-07,318.75,319.8299865722656,314.5799865722656,315.3299865722656,1820400.0,0.011936918258346196,-1.1341405169365895,2.5333890948548694,59.65816564266877,35.106480253238914,-12.515275061040143,-8.235262142211525,10.73097583461157,-4.028607370688292,14.97216132639217,5.25,-11.405482652059902,9.133500671386741,-3.5355615915003114,21.802562934273794,2.7989695399432435,15.46803180283024,-21.1919655918652,94.96744174140822,48.425629948862586,6.334531131443519,5,-9.650009155273438,-1.475006103515625,19.092491149902344,1.43499755859375,-18.29998779296875,1,-0.033003887101715645,2.259596904056932,314.989990234375,1.1047743514167339,311.29998779296875,2.309711569622988,304.4599914550781,-0.033003887101715645
11129,2024-05-08,319.0,319.95001220703125,317.4700012207031,318.010009765625,933600.0,0.0007843137254901489,-1.3961374023293527,0.28946969223767927,60.94670898647757,39.48535331868317,-11.5902800845804,-9.123128882277285,10.415956140360095,-4.072797680105623,15.623512953294439,2.480010986328125,-10.221113474104811,9.491500854492188,-2.7942522999012454,21.77725400888562,3.348624277295471,15.634377431688904,-20.10564846201737,95.08020545239036,42.854292393140256,6.142876577196724,5,-9.839996337890625,-1.725006103515625,18.464996337890625,1.18499755859375,-22.010009765625,2,-0.046833863452684144,-1.1341405169365895,318.75,2.259596904056932,314.989990234375,1.1047743514167339,311.29998779296875,-0.046833863452684144
11130,2024-05-09,320.45001220703125,320.8699951171875,317.3500061035156,319.010009765625,1287500.0,0.00454549281201011,2.0877526435550795,1.4545622688039457,67.26230424852594,44.352879591805234,-11.832792078844136,-11.100528941324683,8.853246892480627,-5.3604475790479,16.11008234794355,3.519989013671875,-7.931114860960747,10.915013122558605,-1.4672046339190956,23.297230879036306,4.723904244319783,17.106122000797427,-19.871207815524713,95.7662940152219,35.83738535867564,6.1911088782388415,5,-10.83001708984375,-3.175018310546875,17.47998809814453,-0.2650146484375,-17.600006103515625,3,-0.088937428348691,-1.3961374023293527,319.0,-1.1341405169365895,318.75,2.259596904056932,314.989990234375,-0.088937428348691
11131,2024-05-10,320.8599853515625,322.2699890136719,319.7099914550781,322.0,1075700.0,0.001279366918127467,2.0476294277929155,-0.7916754969694401,64.84129016942376,49.380347635736044,-11.1570320552932,-11.915876076677534,8.257257750662006,-5.651927553602832,16.12069054043264,2.55999755859375,-5.944339194531665,11.194486999511696,-1.6218695360154811,24.010843535038873,4.786308731748136,17.602665267275256,-18.252061887487855,86.71059746654855,24.733677175665505,6.408178267763579,5,-10.539993286132812,-5.144989013671875,16.94001007080078,-0.67498779296875,-20.66998291015625,4,-0.08648632196873862,2.0877526435550795,320.45001220703125,-1.3961374023293527,319.0,-1.1341405169365895,318.75,-0.08648632196873862
11132,2024-05-13,315.8699951171875,322.989990234375,315.6400146484375,321.5,1153700.0,-0.015551924397514183,-1.4137986329651826,4.93853731662919,68.17324965434798,54.40090131268526,-5.17842318560929,-7.142441390892486,12.896250877305704,-0.548903822211571,16.361465553435274,7.3499755859375,-3.9688886505987284,6.1094970703125,-6.868352575906215,19.087346716531215,-0.3794277527968575,12.598421893421857,-10.90262378716119,15.338977207987547,-47.159764320335874,6.488924823109364,5,-5.19000244140625,-0.154998779296875,22.645004272460938,4.31500244140625,-14.519989013671875,0,-0.06290561124622096,2.0476294277929155,320.8599853515625,2.0877526435550795,320.45001220703125,-1.3961374023293527,319.0,-0.06290561124622096
11133,2024-05-14,314.04998779296875,316.1099853515625,311.92999267578125,315.510009765625,2196100.0,-0.005761887334514104,2.142883366604713,0.2593287222740183,63.71606828080372,58.09836171039123,-1.2233413800094013,-5.139371579756812,14.276590894622814,1.3932232345985653,15.975698382260262,4.17999267578125,-2.116040419120509,4.00599060058596,-9.092046917624089,17.10402811879601,-2.543028158519064,10.555009359690985,-6.559449816333597,19.168133681369927,-43.163406247717006,6.5490187591050235,5,-2.2349853515625,1.665008544921875,24.465011596679688,6.135009765625,-12.78997802734375,1,-0.04699882127611199,-1.4137986329651826,315.8699951171875,2.0476294277929155,320.8599853515625,2.0877526435550795,320.45001220703125,-0.04699882127611199
11134,2024-05-15,316.3699951171875,319.8399963378906,315.6000061035156,316.3500061035156,1509100.0,0.007387382309812951,-4.578974842893569,-0.013690899209899252,64.87388543435273,61.58249926231079,-1.6770267160192134,-7.346970780516699,11.65795905859278,-0.742032397806156,15.404892368689577,5.790008544921875,0.10363108845581337,6.01549835205077,-7.385050576101719,19.41604728020326,-0.6847761120254745,12.715772816127014,-6.709533824468792,40.14469639693831,-21.694913375525907,6.700274464076234,5,0.600006103515625,-4.5800018310546875,21.475006103515625,3.81500244140625,-15.82000732421875,2,-0.05032077363802878,2.142883366604713,314.04998779296875,-1.4137986329651826,315.8699951171875,2.0476294277929155,320.8599853515625,-0.05032077363802878
11135,2024-05-16,314.0199890136719,316.3500061035156,313.1400146484375,315.9599914550781,1139600.0,-0.007428030912492667,1.3602602939526534,-97.05343511450381,59.56528881385683,62.97946935677639,2.426888804197006,-4.881818733299724,13.572392932266496,1.7375051983235608,15.208337455743258,3.22998046875,2.486767959599206,3.4334930419921648,-10.056383133505335,16.923369217489665,-3.3114450457566136,10.178431129740943,-2.4933936691213034,18.896896918993196,-40.39334983041199,6.744938087748761,5,3.3050079345703125,-5.25,20.670013427734375,10.485015869140625,-19.339996337890625,3,-0.054232212518660505,-4.578974842893569,316.3699951171875,2.142883366604713,314.04998779296875,-1.4137986329651826,315.8699951171875,-0.054232212518660505
11136,2024-05-17,312.3999938964844,315.8900146484375,311.239990234375,315.8900146484375,968600.0,-0.00515889170710393,1.6647545929119192,1.7989775051124743,57.72715517692414,62.97379071193126,4.715180657111546,-2.9034800348809995,14.4656265307392,3.409629277863246,14.804615731619958,4.6500244140625,4.411740085834083,1.4914978027343864,-11.83990679379383,14.822902399262603,-5.17420449552975,8.157200100998523,10.589996337890625,9.872371592420212,-45.45559642346906,6.665702298264112,5,4.714996337890625,-3.6300048828125,20.95500946044922,12.669998168945312,-15.540008544921875,4,-0.03056974385259814,1.3602602939526534,314.0199890136719,-4.578974842893569,316.3699951171875,2.142883366604713,314.04998779296875,-0.03056974385259814
11137,2024-05-20,309.4200134277344,312.3999938964844,308.8800048828125,311.75,1424400.0,-0.009538990163160621,-1.0645074682966555,0.6676139593043083,63.13960836441909,63.36061768101464,7.623681834426861,0.09391731091534439,16.797218185331133,6.402585093402763,14.642699246150887,3.519989013671875,6.1477641150573845,-1.4964828491210938,-14.823913595059707,11.83094789681752,-8.1601982220904,5.167232523848213,13.334976806640611,4.927089105271804,-54.46695601660881,6.66371537296932,5,6.514984130859375,-0.6500244140625,20.197479248046875,15.754989624023438,-12.420013427734375,0,-0.02983003873627521,1.6647545929119192,312.3999938964844,1.3602602939526534,314.0199890136719,-4.578974842893569,316.3699951171875,-0.02983003873627521
11138,2024-05-21,309.9599914550781,311.3800048828125,308.6700134277344,310.010009765625,1529700.0,0.0017451296099495472,-1.0608500910894765,0.021467209786637676,59.69537801980517,63.221580906939934,6.3762473969246685,0.16074785510812717,15.61142854572222,5.869274187608028,13.310066226230699,2.709991455078125,6.7842254110752265,-1.3365051269531136,-14.0562367236559,11.383226469749673,-7.696370925304507,5.0233606713982795,12.239999365234382,11.548612363326393,-47.84886578528609,6.359865798351399,5,5.8700103759765625,-1.19000244140625,18.842514038085938,15.215011596679688,-11.529998779296875,1,-0.027777731284427176,-1.0645074682966555,309.4200134277344,1.6647545929119192,312.3999938964844,1.3602602939526534,314.0199890136719,-0.027777731284427176
11139,2024-05-22,307.2200012207031,310.6600036621094,306.0799865722656,309.1000061035156,1876300.0,-0.00883981904087805,-1.201913201678453,37.58633312995729,53.85907958988959,61.732333722647006,8.123824583525902,3.3472190002948423,17.585983486442615,8.606932076925716,12.03039609310488,4.58001708984375,6.514678416131744,-4.250994873046864,-16.624711287556977,8.12272154146325,-10.43785308030192,1.935863334208193,14.168190956054673,11.100413635715304,-47.1053126014411,6.186858207255047,5,7.3149871826171875,1.54998779296875,18.337493896484375,17.955001831054688,-11.42999267578125,2,-0.019399750769470647,-1.0608500910894765,309.9599914550781,-1.0645074682966555,309.4200134277344,1.6647545929119192,312.3999938964844,-0.019399750769470647
11140,2024-05-23,303.0899963378906,307.760009765625,302.8599853515625,307.5400085449219,1569900.0,-0.013443151052673685,1.0040939614069249,2.367021621972599,37.57942198431921,58.703237257635394,10.6525768653201,7.73851651033857,21.076662267920142,12.725574318119698,11.433838985480568,4.9000244140625,5.687447755987023,-8.294999694824241,-20.88565128340838,4.295651893759896,-14.59032548911631,-1.9996739005321729,17.07353939050779,1.7652376758914017,-52.05124299073943,6.295325794292073,5,9.834991455078125,5.67999267578125,21.6875,22.085006713867188,-8.44000244140625,3,-0.008380377365177827,-1.201913201678453,307.2200012207031,-1.0608500910894765,309.9599914550781,-1.0645074682966555,309.4200134277344,-0.008380377365177827
11141,2024-05-24,304.8399963378906,307.3900146484375,303.45001220703125,303.7799987792969,1011200.0,0.0057738626188410525,-3.5814762242725338,-0.23820104513846027,33.68690351585377,54.87142102002492,7.142248259954101,6.178487971490654,18.755418959513804,11.085882698987461,11.213712753193468,4.300018310546875,4.731682204025674,-6.464498901367165,-19.207668451405368,6.278670648671039,-12.836083676386238,-0.09291412634809149,13.59318435282421,20.754813551839852,-26.504280837182286,6.371584775019102,5,6.5099945068359375,3.92999267578125,19.9375,20.335006713867188,-7.6199951171875,4,-0.03332897186774608,1.0040939614069249,303.0899963378906,-1.201913201678453,307.2200012207031,-1.0608500910894765,309.9599914550781,-0.03332897186774608
11142,2024-05-28,301.7300109863281,305.44000244140625,301.0400085449219,304.2799987792969,1735100.0,-0.010202025288424843,-1.2391868176241283,-2.4056544020268325,22.061674503136416,50.24315504472855,8.979874553687523,9.428489928271233,21.254627075925214,14.419184715279641,10.97086787280342,4.399993896484375,3.175403987282209,-9.356484985351585,-22.614047154395394,3.901077183692223,-15.98526606987349,-2.727703900829681,15.145850170471476,6.673140094622235,-33.12389605216543,6.628781084521916,5,8.709991455078125,7.03997802734375,22.267486572265625,23.444992065429688,-6.029998779296875,1,-0.016140342218017856,-3.5814762242725338,304.8399963378906,1.0040939614069249,303.0899963378906,-1.201913201678453,307.2200012207031,-0.016140342218017856
11143,2024-05-29,297.42999267578125,300.2900085449219,295.7799987792969,299.3399963378906,1711700.0,-0.01425121185821221,1.3674417487004094,0.7490246295986022,18.748131889899554,45.118071317567086,11.928866942079821,14.289441865505353,24.861643999747912,18.93574959746229,10.275514339997493,5.95001220703125,1.5116857705572784,-13.547503662109364,-27.23134893975964,0.13634161554091406,-20.38942630093453,-6.705581023284196,17.54556616759305,11.088665020468099,-20.81838032725489,6.841922638825151,5,8.635009765625,11.339996337890625,24.38001251220703,27.745010375976562,2.82000732421875,2,-0.0014456937308604534,-1.2391868176241283,301.7300109863281,-3.5814762242725338,304.8399963378906,1.0040939614069249,303.0899963378906,-0.0014456937308604534
11144,2024-05-30,302.04998779296875,302.55999755859375,296.3500061035156,297.9800109863281,1149100.0,0.015533050569730644,1.4400769834941154,-2.1308738236374967,25.58378742621666,41.34234894116262,5.659073263483208,10.084905650506585,19.54581245744305,14.546834357888258,9.809163559327027,6.209991455078125,0.07426202842418661,-8.863008117675804,-22.709626545710478,4.98361031035887,-15.786317331693112,-1.9396989036584955,10.238192641434694,52.33708901291774,27.33018095337369,6.923309214017333,5,3.7850189208984375,7.3350067138671875,12.94000244140625,19.410003662109375,-3.139984130859375,3,-0.011984755052096618,1.3674417487004094,297.42999267578125,-1.2391868176241283,301.7300109863281,-3.5814762242725338,304.8399963378906,-0.011984755052096618
11145,2024-05-31,303.79998779296875,304.6199951171875,300.82000732421875,302.1099853515625,6144800.0,0.005793742991969442,1.2822632379625727,0.41523638135942714,28.13939556047758,38.05482009489078,2.5780159836642724,8.73054412729357,16.96186099883971,12.995887887313302,9.174746703026276,3.79998779296875,-1.093030426505777,-7.08000793457029,-20.994361271450884,6.834345402310305,-14.037184603010587,-0.1228312661299924,6.177047209719774,69.07819165854005,49.73342536073224,6.9571766684402965,5,0.290008544921875,5.5850067138671875,11.080001831054688,17.660003662109375,1.57000732421875,4,-0.02636596303455241,1.4400769834941154,302.04998779296875,1.3674417487004094,297.42999267578125,-1.2391868176241283,301.7300109863281,-0.02636596303455241
11146,2024-06-03,302.0299987792969,305.6600036621094,298.2099914550781,304.9800109863281,1971300.0,-0.005826165519394522,2.457084188911704,-1.7455668315937738,30.67037310767347,34.44712728858571,3.0422530485764128,10.298447178647507,17.6609057543169,14.987954336446137,10.115019977125256,7.45001220703125,-2.668994154998586,-8.386497497558594,-22.848740568506457,6.07574557338927,-15.617619033032497,-1.1553759620846904,5.959451152116799,63.259078048358596,41.614482927903154,7.231121535473926,6,1.5500030517578125,7.3549957275390625,12.849990844726562,19.42999267578125,11.94000244140625,0,-0.024434675074131662,1.2822632379625727,303.79998779296875,1.4400769834941154,302.04998779296875,1.3674417487004094,297.42999267578125,-0.024434675074131662
11147,2024-06-04,305.8399963378906,306.95001220703125,300.0400085449219,302.0199890136719,3117700.0,0.012614632897369304,1.288065885206144,-1.2949123787060601,39.137334137661206,32.162900190569715,-1.4851543960182312,6.0795070694356355,12.94271373896595,11.410233228257539,11.015004980561374,6.910003662109375,-3.8491439092411497,-4.119000244140636,-18.550943176777366,10.312942688496094,-11.334971710459001,3.0969712221777286,-10.05999755859375,90.06253773711201,65.29135253541844,7.215971466318354,6,-2.6199951171875,3.5449981689453125,6.837493896484375,15.6199951171875,12.529998779296875,1,-0.028184656096007066,2.457084188911704,302.0299987792969,1.2822632379625727,303.79998779296875,1.4400769834941154,302.04998779296875,-0.028184656096007066
11148,2024-06-05,308.2300109863281,308.3900146484375,301.9599914550781,306.1700134277344,1607500.0,0.007814591541509985,4.4033697491921835,0.5392653426430409,39.24987606753212,30.539655354752217,-4.633651581443644,3.015560647553457,9.681598644440328,9.28439845910134,11.818299809236695,6.430023193359375,-4.864064079326454,-1.2029861450195085,-15.040454589368721,12.634482299329704,-8.121720367194143,5.715748077155126,-12.226611938476537,98.67106687248275,72.71146825051903,6.918734222174615,6,-6.1450042724609375,1.1549835205078125,4.447479248046875,13.22998046875,10.239990234375,2,-0.04065145616158916,1.288065885206144,305.8399963378906,2.457084188911704,302.0299987792969,1.2822632379625727,303.79998779296875,-0.04065145616158916
11149,2024-06-06,304.05999755859375,308.5199890136719,303.010009765625,307.9200134277344,1727100.0,-0.0135289014018799,1.1778715961521065,-1.8737963319605344,37.44959557248586,30.525230197881847,-1.0717273484018506,6.3336476350110615,12.914095501566237,13.615752619253385,12.639201108535394,5.509979248046875,-6.0544749149200925,-4.625999450683594,-17.89004010182805,8.638041200460862,-11.258019776255821,2.006020874888634,-7.561133886718721,56.741100764271636,28.65347055713707,6.632020325572242,6,-1.910003662109375,5.3249969482421875,8.61749267578125,17.399993896484375,22.339996337890625,3,-0.012530413698564669,4.4033697491921835,308.2300109863281,1.288065885206144,305.8399963378906,2.457084188911704,302.0299987792969,-0.012530413698564669
11150,2024-06-07,291.95001220703125,295.2200012207031,282.0899963378906,293.69000244140625,3302700.0,-0.039827617735966214,4.4708492809277365,0.45077281891133336,29.619293307842185,30.073273508102783,10.383843536303289,17.07442330517324,23.768871727514806,25.857098233898,14.121642669553585,21.970001220703125,-7.484506552885023,-15.310984802246082,-29.35436730156465,-1.2676023029275143,-22.332676051905366,-8.289293552586798,16.569976806640625,37.30616194296456,6.6287963018331695,7.021691249659275,6,3.35498046875,10.589981079101562,20.41497802734375,29.509979248046875,33.8499755859375,4,0.023839668313295315,1.1778715961521065,304.05999755859375,4.4033697491921835,308.2300109863281,1.288065885206144,305.8399963378906,0.023839668313295315
11151,2024-06-10,293.1099853515625,294.8999938964844,290.17999267578125,290.8500061035156,2137400.0,0.003973190943758809,-1.6222184546263723,-1.2988459379823207,33.13335407815664,31.303460127549474,8.25286363615919,14.47082152095237,21.327104973440555,24.823790123686194,15.483874791300353,4.720001220703125,-8.555250467529106,-12.763511657714844,-26.632024529901003,1.105001214471315,-19.697768093807895,-5.829255221621793,15.410003662109375,41.69501349794125,7.4398364802438195,6.93425643609307,6,2.19500732421875,9.430007934570312,19.2550048828125,28.350006103515625,32.350006103515625,0,0.04182733573856279,4.4708492809277365,291.95001220703125,1.1778715961521065,304.05999755859375,4.4033697491921835,308.2300109863281,0.04182733573856279
11152,2024-06-11,296.0,297.010009765625,291.7699890136719,293.17999267578125,1082400.0,0.009859830073585263,1.1652858169712101,1.2478023090945918,36.23274507219185,33.24619492558195,4.989242065227188,10.557141100602166,17.458072316192613,21.990872241650777,17.42968741590844,5.240020751953125,-8.629926879008565,-8.879997253417969,-22.579090328135067,4.819095821299129,-15.729543790776518,-2.03045071605942,11.991389160156245,52.62961603033515,14.861830936873893,6.84954653735855,6,-0.69500732421875,6.5399932861328125,17.259994506835938,25.459991455078125,25.850006103515625,1,0.06070946358345641,-1.6222184546263723,293.1099853515625,4.4708492809277365,291.95001220703125,1.1778715961521065,304.05999755859375,0.06070946358345641
11153,2024-06-12,299.2900085449219,306.2900085449219,298.3900146484375,303.57000732421875,1639800.0,0.011114893732844244,-1.5986879420164735,-1.5177261216804103,42.263421779725604,35.099487631527396,2.2247831179141144,6.4345582562715435,13.342490380818617,18.81519425692227,18.435118403323376,10.290008544921875,-8.664870508090871,-4.85198974609375,-18.052275751582954,8.348296259395454,-11.45213274883838,1.7481532566508804,8.183352758789056,65.07762759538045,22.947803132756675,6.600143002744608,6,-3.985015869140625,3.2499847412109375,14.449989318847656,22.16998291015625,23.05999755859375,2,0.06375083039032292,1.1652858169712101,296.0,-1.6222184546263723,293.1099853515625,4.4708492809277365,291.95001220703125,0.06375083039032292
11154,2024-06-13,300.45001220703125,300.7099914550781,296.0,298.92999267578125,1333100.0,0.0038758516121171205,3.6176884181551627,-0.3551448515832781,47.265964998334425,37.224662013511484,0.9096106968694357,4.238001241389611,11.34273207235941,17.722180540719705,20.047680995373867,4.709991455078125,-8.019917492779882,-2.8959869384765398,-14.853019025318304,9.061045148365224,-8.874502981897422,3.082529104944342,6.5156817973633,75.86779590055815,27.44935922425016,5.978516043420876,6,-5.14501953125,2.0899810791015625,12.737480163574219,21.009979248046875,44.04998779296875,3,0.059976662611199494,-1.5986879420164735,299.2900085449219,1.1652858169712101,296.0,-1.6222184546263723,293.1099853515625,0.059976662611199494
11155,2024-06-14,296.989990234375,299.95001220703125,294.3999938964844,298.3599853515625,927900.0,-0.011516131909064642,1.4395423083114236,-0.9013009958239641,42.148426840562045,38.500001317165776,3.6901004175455796,6.70028918743634,14.048294457546604,21.26200664774524,21.542624884733847,6.050018310546875,-6.813413756339173,-5.504508972167969,-16.659627449907816,5.650609505571879,-11.082068211037893,0.07305026670195502,9.47818981668945,42.27182402494445,-9.247413784341205,5.577559238869931,6,-1.68499755859375,5.5500030517578125,16.227508544921875,24.470001220703125,35.029998779296875,4,0.09902691884968906,3.6176884181551627,300.45001220703125,-1.5986879420164735,299.2900085449219,1.1652858169712101,296.0,0.09902691884968906
11156,2024-06-17,302.8500061035156,303.1600036621094,295.92999267578125,296.20001220703125,1535400.0,0.019731358166368063,-1.011120401692678,-4.8540274436425195,51.06180700457011,39.82494274682231,-2.2812643369493344,0.09289082230776557,7.422203443003525,15.58693616363405,22.67149398830486,7.230010986328125,-5.960548623818738,0.833006286621071,-9.308327799375263,10.974340372617405,-4.2376607563771245,5.9036733296192665,3.130610273285356,76.30855499882301,18.32690092874371,5.07066704299817,6,-7.545013427734375,-0.3100128173828125,10.597488403320312,18.6099853515625,39.889984130859375,0,0.0757800271650273,1.4395423083114236,296.989990234375,3.6176884181551627,300.45001220703125,-1.5986879420164735,299.2900085449219,0.0757800271650273
11157,2024-06-18,300.19000244140625,302.489990234375,298.739990234375,302.489990234375,1973200.0,-0.008783237934623545,2.2608868720643263,-0.3458631434511053,52.70059470415887,41.31946703978084,-0.5665772831008553,2.1354352765206386,9.25492120058135,18.372788550005737,23.535671327993114,4.110015869140625,-5.369268615353235,-1.3654968261718636,-10.910903819842531,8.179910167498804,-6.138200323007197,3.40720667066347,5.31280153461654,48.696395388232396,-14.588311714763641,4.772703496835346,6,-4.885009765625,2.3499908447265625,12.827491760253906,21.269989013671875,49.029998779296875,1,0.0841799820385567,-1.011120401692678,302.8500061035156,1.4395423083114236,296.989990234375,3.6176884181551627,300.45001220703125,0.0841799820385567
11158,2024-06-20,301.3500061035156,303.7799987792969,298.04998779296875,299.2300109863281,1786400.0,0.0038642314956367496,-1.5580169207503984,-0.9217418995302922,49.26534317189054,42.63232788415914,-3.1347991676971105,0.3133875112370106,7.191518812143158,17.379548905354568,24.343805033740487,5.730010986328125,-4.808851486602862,0.225006103515625,-8.462497575585815,8.912509782617065,-4.118745736035123,4.568757943066373,3.684541719744516,74.09390820004946,9.035088750453454,4.343751839550721,6,-7.160003662109375,-0.385009765625,11.847488403320312,20.1099853515625,51.199981689453125,3,0.06802720950653685,2.2608868720643263,300.19000244140625,-1.011120401692678,302.8500061035156,1.4395423083114236,296.989990234375,0.06802720950653685
11159,2024-06-21,301.260009765625,306.8999938964844,299.6700134277344,302.6600036621094,2312700.0,-0.00029864388939060404,-2.157205967603297,-0.6603760004606437,47.23795592145348,44.58995706344928,-3.8931567050046283,-0.06958527336144016,6.790109785592563,17.537844105532656,24.66353756401198,7.22998046875,-4.897832363758425,0.4330093383788949,-7.769538836652373,8.635557513410163,-3.6682647491367675,4.534283425894557,-19.170013427734375,54.880126953125,-9.270800108941543,4.101274087515636,6,-2.7200164794921875,-0.295013427734375,12.504989624023438,20.199981689453125,50.579986572265625,4,0.07000596048011243,-1.5580169207503984,301.3500061035156,2.2608868720643263,300.19000244140625,-1.011120401692678,302.8500061035156,0.07000596048011243
11160,2024-06-24,300.54998779296875,304.57000732421875,300.5299987792969,302.0,1602300.0,-0.0023568410995160605,-4.422865803703097,1.0357275204359673,48.35261739431132,46.280986320799805,-2.050579061043095,0.4641879717840425,7.030318869692735,18.320074332856848,24.58135922026375,4.040008544921875,-5.244687273859597,-0.15001220703123863,-8.283394192989306,7.9833697789268285,-4.216703200010272,3.916678785947795,-17.963791503906236,42.11480950857525,-21.23398098565586,4.066690992979033,6,-1.214996337890625,-1.329986572265625,13.830009460449219,20.910003662109375,50.25,0,0.14623195472330486,-2.157205967603297,301.260009765625,-1.5580169207503984,301.3500061035156,2.2608868720643263,300.19000244140625,0.14623195472330486
11161,2024-06-25,294.67999267578125,301.8800048828125,292.2699890136719,300.239990234375,3308800.0,-0.019530844636836187,1.1742051299754894,3.8344487940396514,38.12261967477848,46.49097238775388,4.543320766080285,5.833057857151061,12.406442479303166,24.280770275279224,24.837380303958252,9.610015869140625,-5.372152227241315,-5.5120071411132585,-13.823839820148919,2.799825537922402,-9.667923480631089,-1.3560908015954283,-11.60752043457029,16.473020217106527,-41.69985871701853,4.15591633951784,6,4.904998779296875,4.3100128173828125,18.36750030517578,26.779998779296875,55.70001220703125,1,0.12671371408296994,-4.422865803703097,300.54998779296875,-2.157205967603297,301.260009765625,-1.5580169207503984,301.3500061035156,0.12671371408296994
11162,2024-06-26,296.8599853515625,297.4200134277344,293.0400085449219,293.82000732421875,1617500.0,0.007397830629715552,1.1057542768273716,-0.5467588780942971,37.84475789218178,46.00000973358234,2.791725538118726,3.446196351421861,9.885705703625376,22.13003048185726,24.79582807056787,4.3800048828125,-3.868390040837653,-3.0885131835937614,-11.495429588755883,5.31840322156836,-7.291971386174794,1.114945018987271,-13.310962677246096,31.37385376598887,-20.780852127018015,4.203458202581047,6,2.725006103515625,0.385009765625,16.082504272460938,24.600006103515625,50.3900146484375,2,0.15455099086014634,1.1742051299754894,294.67999267578125,-4.422865803703097,300.54998779296875,-2.157205967603297,301.260009765625,0.15455099086014634
11163,2024-06-27,297.0,297.92999267578125,295.57000732421875,297.0199890136719,1133200.0,0.0004716521435912391,1.5652065745608943,-0.006575380970546309,41.740770835683676,45.38609927106559,2.5621495615235403,3.449156043164635,9.579758393427937,22.005849711357712,24.10557246267384,2.3599853515625,-2.612066736448355,-2.926998901367199,-11.363182667166882,5.509184864432484,-7.14509078426704,1.2910929815326426,-12.983957901240217,32.33089137164265,-18.448730406119694,4.218091882899829,6,2.584991455078125,-0.2649993896484375,15.352493286132812,24.459991455078125,42.089996337890625,3,0.17582491993502725,1.1057542768273716,296.8599853515625,1.1742051299754894,294.67999267578125,-4.422865803703097,300.54998779296875,0.17582491993502725
11164,2024-06-28,298.42999267578125,299.6300048828125,295.8699951171875,297.0,2175800.0,0.004814790154145543,-1.037944324065038,-71.53893129770992,60.10600222360987,47.381385424737566,0.9113185177187688,1.8277676938266723,7.939645063482544,20.687986317792422,23.737387281634483,3.760009765625,-1.6103888588503423,-1.3160064697265739,-9.715660736950952,7.083647797497804,-5.515833603338763,2.883820663885615,-13.956271541066997,50.081256032174906,-2.303416071855814,4.199827133612196,6,1.154998779296875,-2.05499267578125,13.870002746582031,23.029998779296875,45.69000244140625,4,0.18134904817018271,1.5652065745608943,297.0,1.1057542768273716,296.8599853515625,1.1742051299754894,294.67999267578125,0.18134904817018271
11165,2024-07-01,295.7900085449219,299.1199951171875,294.67999267578125,298.5799865722656,1818500.0,-0.008846242655400571,1.2945778002081822,-1.9510435784711255,53.995255863975956,47.707324186893764,3.758422941911988,4.044246531379372,10.359645000317698,23.371757842492798,23.811120991201605,4.44000244140625,-1.258455993669429,-3.5554916381835824,-11.904956926991076,4.7939736506239115,-7.730224282587301,0.6192410062201361,-10.867761954972195,36.628654720054875,-16.401465735290778,4.174732644403739,7,3.79498291015625,-0.485015869140625,15.862480163574219,25.66998291015625,43.91998291015625,0,0.18949249864353135,-1.037944324065038,298.42999267578125,1.5652065745608943,297.0,1.1057542768273716,296.8599853515625,0.18949249864353135
11166,2024-07-02,294.6499938964844,296.4200134277344,292.3299865722656,295.510009765625,2354000.0,-0.003854135080645804,2.0522324326170875,0.3082518431012229,47.876685830908606,47.17133431208818,4.037532529383725,4.851774242788281,11.37214691041936,24.517760650863806,23.6668399314835,4.09002685546875,-1.3569791821907415,-4.326506042480446,-12.82737266534815,4.174360580387258,-8.57693935391427,-0.07607273104662227,-9.288192360404025,31.780842533872338,-20.420060527381274,4.250433311433839,7,4.93499755859375,0.654998779296875,16.197494506835938,26.80999755859375,48.05999755859375,1,0.19056506044324184,1.2945778002081822,295.7900085449219,-1.037944324065038,298.42999267578125,1.5652065745608943,297.0,0.19056506044324184
11167,2024-07-03,297.2200012207031,297.69000244140625,293.55999755859375,294.6499938964844,1007000.0,0.00872223783286974,1.353272588161647,-2.988325467513573,46.668807901746774,46.882830393183326,1.119671167682668,1.6894878381224316,8.595475791153262,21.932181839763416,23.689986513914462,4.1300048828125,-0.8081003129411215,-1.325498962402321,-9.213130486065495,6.562132561260853,-5.26931472423388,2.6183167994292376,-11.427435837414691,66.98633401196453,15.73619426717454,3.9438157618315826,7,2.364990234375,-1.915008544921875,12.839988708496094,24.239990234375,48.420013427734375,2,0.17885742360466184,2.0522324326170875,294.6499938964844,1.2945778002081822,295.7900085449219,-1.037944324065038,298.42999267578125,0.17885742360466184
11168,2024-07-05,295.70001220703125,296.760009765625,294.32000732421875,296.760009765625,1097900.0,-0.005114019942901504,3.60378879484079,-0.4124492364689957,42.44353820759297,46.35011731386549,1.9600448866127067,2.3427435485328374,10.10932008751655,23.43414920922976,24.004808874799423,2.899993896484375,-1.3017882300044903,-2.2189880371093977,-8.739836889762387,4.301860815543591,-5.479412463435892,1.0414363892170968,-9.485298253478902,46.164618928375845,-1.8901100606742247,3.2604244263264808,7,2.7199859619140625,-0.39501953125,13.904983520507812,25.759979248046875,49.94000244140625,4,0.17433204485929,1.353272588161647,297.2200012207031,2.0522324326170875,294.6499938964844,1.2945778002081822,295.7900085449219,0.17433204485929
11169,2024-07-08,300.25,300.4599914550781,296.3999938964844,296.4200134277344,1660500.0,0.015387174856736685,-1.0981760545054529,-3.61320320147406,55.01231212744553,47.09008339532485,-3.071254780258414,-2.642813283214025,5.561765363844984,18.913491035794777,24.112649079761102,4.759979248046875,-1.6265797037361267,2.5214996337890625,-3.4428309922932385,8.485830259871364,-0.460665679252088,5.503664946830213,-13.621580447588997,97.41708082461224,46.621962865963326,2.982165313041162,7,-3.1750030517578125,-4.94500732421875,7.1674957275390625,21.209991455078125,45.3900146484375,0,0.12935885541345749,3.60378879484079,295.70001220703125,1.353272588161647,297.2200012207031,2.0522324326170875,294.6499938964844,0.12935885541345749
11170,2024-07-09,298.9100036621094,300.0799865722656,297.8599853515625,300.0799865722656,1229200.0,-0.004462935346846386,2.794929312953206,-0.3054796376124493,42.964281354631694,47.62804580419743,-2.2220240914058422,-0.7954393391597705,6.853857539225714,20.3265776382147,22.08414020482909,2.3900146484375,-1.8831187089323294,0.8335037231445312,-4.488859023082341,6.155866469371404,-1.827677649968905,3.4946850962579674,-11.876152622816903,80.9349709463822,31.988769414893113,2.661181373113448,7,-2.5150146484375,-3.605010986328125,8.699996948242188,22.54998779296875,46.730010986328125,1,0.15124950955533722,-1.0981760545054529,300.25,3.60378879484079,295.70001220703125,1.353272588161647,297.2200012207031,0.15124950955533722
11171,2024-07-10,305.3699951171875,305.8999938964844,298.82000732421875,300.0,1241800.0,0.021611827559911756,1.2021756257771787,-4.589806458344202,58.14464569845934,49.88358889378382,-7.829530213021258,-6.629758998237378,0.3671692438543914,13.916988384566935,19.67089013338143,7.079986572265625,-1.8826064855047093,6.6804946899413835,0.9576089161062669,12.4033804637765,3.8190518030238536,9.541937576858913,-17.93882122075121,95.7050329288228,44.796978821682664,2.8614428869175565,7,-6.2550048828125,-10.06500244140625,1.3675003051757812,16.089996337890625,40.27001953125,2,0.11245373444340023,2.794929312953206,298.9100036621094,-1.0981760545054529,300.25,3.60378879484079,295.70001220703125,0.11245373444340023
11172,2024-07-11,313.9700012207031,314.79998779296875,306.6300048828125,308.45001220703125,1603100.0,0.028162577335783423,1.2757732506492458,1.0279318496965288,66.0805278515744,52.5880063399939,-15.362806540597717,-14.561021495090813,-8.148545145486935,5.394273236003983,17.96996851471199,9.42999267578125,-1.677165074810489,14.382000732421886,5.607834138154317,23.156167326689456,9.99491743528813,18.769084029555643,-26.149450924265864,95.94732732517942,45.99044871040704,4.387083297133772,7,-10.405014038085938,-15.525009155273438,-7.4875030517578125,7.489990234375,31.670013427734375,3,0.09153737657303251,1.2021756257771787,305.3699951171875,2.794929312953206,298.9100036621094,-1.0981760545054529,300.25,0.09153737657303251
11173,2024-07-12,318.3699951171875,320.07000732421875,313.0299987792969,314.4599914550781,1494700.0,0.014014058283840392,-1.0797695626107222,0.7083354065424953,69.64407594429332,53.647792308958735,-18.341484526237195,-18.40176779097419,-12.20247901885034,1.1527084078202279,17.95873458176505,7.040008544921875,-0.24788170410590737,17.82799530029297,5.6871054870181865,29.96888511356775,11.757550393655606,23.89844020693033,-29.47026732088898,92.81786547260961,41.687476024258395,6.07044490663739,7,-12.169998168945312,-17.289993286132812,-12.067497253417969,3.089996337890625,27.27001953125,4,0.0856551180999714,1.2757732506492458,313.9700012207031,1.2021756257771787,305.3699951171875,2.794929312953206,298.9100036621094,0.0856551180999714
11174,2024-07-15,318.4700012207031,320.8399963378906,316.760009765625,317.5,1961900.0,0.00031411912255996377,-2.3306261755583515,0.24808192127877118,70.86635438365326,55.5223588111451,-17.097896738247925,-18.005703973833704,-12.068375811443218,1.178512551863946,17.74005662044852,4.079986572265625,1.1600217310683547,17.027001953125023,2.478900262252637,31.57510364399741,9.75295110768883,24.301052798561216,-27.700056652729415,89.6867102518031,35.87029790393444,7.274050845436192,7,-11.885009765625,-17.0050048828125,-12.735000610351562,2.989990234375,27.170013427734375,0,,-1.0797695626107222,318.3699951171875,1.2757732506492458,313.9700012207031,1.2021756257771787,305.3699951171875,
11175,2024-07-16,326.3999938964844,326.5299987792969,319.8900146484375,320.2300109863281,2239900.0,0.02490028148769241,1.065316234610675,6.360799119081328,85.24446970246697,59.67433479687381,-22.606562619155,-24.89582347523526,-19.703391455944484,-6.62666054646229,17.555945060749185,8.05999755859375,2.616998520835182,23.48649444580076,5.334508189252915,41.6384807023486,14.410501317526837,32.56248757407468,-33.22444518691731,99.53083752110405,39.297452146294745,9.075993128273915,7,-16.354995727539062,-22.089996337890625,-20.63249969482422,-4.94000244140625,19.240020751953125,1,,-2.3306261755583515,318.4700012207031,-1.0797695626107222,318.3699951171875,1.2757732506492458,313.9700012207031,
11176,2024-07-17,325.79998779296875,327.6099853515625,322.3500061035156,324.57000732421875,1824100.0,-0.0018382540279884285,1.1690745261886184,0.19934908842702964,83.32567230771177,63.74731973086992,-19.135561082635036,-23.70360158672554,-19.02980591936739,-6.005128515720003,17.90718330741406,5.259979248046875,3.245019828621537,21.738989257812477,0.9010097200138603,42.576968795611094,11.31999948891314,32.157979026711814,-29.288994076428708,91.37273954430144,26.35328281671849,10.41898976889931,7,-14.834991455078125,-16.904998779296875,-26.87749481201172,-10.569992065429688,19.84002685546875,2,,1.065316234610675,326.3999938964844,-2.3306261755583515,318.4700012207031,-1.0797695626107222,318.3699951171875,
11177,2024-07-18,325.4599914550781,329.8399963378906,324.4599914550781,324.92999267578125,2013900.0,-0.001043573820225796,-6.319728456060952,0.4309001587931719,82.62266684110628,68.21166735681584,-16.057021775017574,-22.528416233636335,-18.737621894611266,-5.667878515428356,18.351458591478753,5.3800048828125,4.434314529809797,20.13549346923827,-2.6844206330753764,42.955407571551916,8.725536418081447,31.545450520395093,-25.2171187423354,73.94404807290815,4.5918497882545495,11.409957051156834,7,-12.339996337890625,-14.654998779296875,-26.537498474121094,-10.229995727539062,20.180023193359375,3,,1.1690745261886184,325.79998779296875,1.065316234610675,326.3999938964844,-2.3306261755583515,318.4700012207031,
11178,2024-07-19,321.8500061035156,325.05999755859375,320.8999938964844,324.79998779296875,1537700.0,-0.011091948154434705,1.397695791741788,-5.5660160073703,75.56772409951405,70.49560202037901,-9.328567985693724,-18.23899959549533,-15.339597885848093,-2.089323678343021,18.794021539424865,4.55999755859375,6.046089508973182,15.500508117675793,-8.384473338859152,39.38548957421074,3.558017389408292,27.442998845943293,-17.463536083252222,38.91438503983854,-31.51740658353483,11.942490728267472,7,-8.000015258789062,-10.795013427734375,-22.927513122558594,-6.6200103759765625,23.790008544921875,4,,-6.319728456060952,325.4599914550781,1.1690745261886184,325.79998779296875,1.065316234610675,326.3999938964844,
11179,2024-07-22,322.3500061035156,323.3299865722656,318.010009765625,322.3399963378906,2350500.0,0.001553518690439848,4.401072003965795,-0.003393161951068122,80.41687344913151,74.65700114199011,-7.111899281257308,-18.000893093405693,-16.05817884896055,-2.7013545144086493,19.57821608575818,5.319976806640625,7.708298627515944,14.946008300781273,-9.838165696704493,39.73018229826704,2.553921302038418,27.338095299524127,-14.400042398784421,36.686401217608896,-36.45064085833504,12.392086998742874,7,-8.020004272460938,-11.295013427734375,-23.427513122558594,-8.07000732421875,23.290008544921875,0,,1.397695791741788,321.8500061035156,-6.319728456060952,325.4599914550781,1.1690745261886184,325.79998779296875,
11180,2024-07-23,344.5,345.54998779296875,331.739990234375,339.0,4163100.0,0.06871411036788189,2.634221558328916,549.4634146341464,88.54186083275722,78.03446949024543,-24.713785766816784,-38.67218205278232,-38.22062088933126,-24.867010947251288,21.053120163626936,23.199981689453125,10.427750360107495,34.89850158691405,5.33939637056028,64.45760680326782,20.118948978737137,49.678054195090965,-33.48543172662647,96.18740511729442,17.082994042241722,14.77955260817689,7,-18.410003662109375,-25.590011596679688,-45.57750701904297,-33.45500183105469,1.1400146484375,1,,4.401072003965795,322.3500061035156,1.397695791741788,321.8500061035156,-6.319728456060952,325.4599914550781,
11181,2024-07-24,332.0199890136719,344.6000061035156,331.69000244140625,344.1600036621094,1919900.0,-0.03622644698498734,-1.0171899959468802,-2.207275390625,73.33065721267712,78.84003941925684,-9.002648743638076,-24.507850017311682,-25.91155020056533,-12.512915058456315,21.623209266601428,12.910003662109375,12.273475921360046,20.551490783691406,-9.746996069872296,50.84997763725511,5.402247356909584,35.70073421047323,-15.479753617163112,50.87142493046552,-28.53624519026252,15.149243426781842,7,-2.7299957275390625,-13.110000610351562,-33.097496032714844,-20.974990844726562,13.620025634765625,2,,2.634221558328916,344.5,4.401072003965795,322.3500061035156,1.397695791741788,321.8500061035156,
11182,2024-07-25,342.739990234375,348.1499938964844,335.3999938964844,335.3999938964844,2536100.0,0.032287216358716675,-2.474116174740247,-0.6046118188856824,78.07352342292396,79.77664469466023,-17.00020639334707,-33.32288105553687,-36.520581875220955,-23.348868478322515,22.30245140144494,16.1300048828125,15.193112010393747,28.977491760253884,-3.5307768977955902,61.48576041830336,12.723357431229147,45.23162608927862,-21.558194454432623,82.05040971945886,-1.4977465131674137,16.254134329024748,7,-10.284988403320312,-22.529998779296875,-43.81749725341797,-31.694992065429688,2.9000244140625,3,,-1.0171899959468802,332.0199890136719,2.634221558328916,344.5,4.401072003965795,322.3500061035156,
11183,2024-07-26,349.2200012207031,351.989990234375,343.0,344.2099914550781,1928900.0,0.018906492300174493,-1.419919003064083,0.6825629789162513,78.56726525656524,80.63230145831712,-20.83496023414267,-37.61884817003926,-42.75336381752015,-29.938186375823534,23.189360330945934,9.25,17.51907334441313,32.84650268554685,-2.276281919585813,67.96928729067952,15.28511038298052,50.407894988113185,-23.18392977978317,91.84817361440416,9.639008527704675,17.561392302566343,7,-14.220001220703125,-27.090011596679688,-50.297508239746094,-39.73500061035156,-3.579986572265625,4,,-2.474116174740247,342.739990234375,-1.0171899959468802,332.0199890136719,2.634221558328916,344.5,
11184,2024-07-29,352.54998779296875,353.7799987792969,348.7900085449219,349.4800109863281,1322900.0,0.0095354978541482,-1.242701468278733,0.6127686272598801,80.58152527374482,80.11419652179242,-21.034296277550652,-38.66899110957297,-45.86712149659337,-33.29823123007952,24.465605132599475,4.989990234375,19.06716342663077,33.470489501953125,-4.0863944319272605,71.02737343583351,14.692047535012932,52.24893146889332,-21.323132593357798,94.43181896676775,11.563229722096949,18.778441966940203,7,-16.654983520507812,-29.524993896484375,-54.97248840332031,-43.06498718261719,-6.90997314453125,0,,-1.419919003064083,349.2200012207031,-2.474116174740247,342.739990234375,-1.0171899959468802,332.0199890136719,
11185,2024-07-30,351.8399963378906,356.69000244140625,349.6199951171875,352.92999267578125,1358200.0,-0.002013874570022889,-1.556965238649721,-0.35505034941399843,78.35266113713102,79.56163972506124,-18.2559494451653,-35.35736334245814,-44.868933828347394,-32.67398619124299,25.71898226127901,7.07000732421875,20.185079691347255,29.95799865722654,-8.63225812912981,68.54825544358289,10.662870264048365,49.253127050404714,-16.1025124223425,80.5999755859375,-0.6182501278878618,19.295128393178185,7,-14.489990234375,-27.360000610351562,-52.087501525878906,-42.35499572753906,-6.199981689453125,1,,-1.242701468278733,352.54998779296875,-1.419919003064083,349.2200012207031,-2.474116174740247,342.739990234375,
11186,2024-07-31,350.79998779296875,355.70001220703125,348.05999755859375,354.489990234375,1785300.0,-0.0029559133576249064,1.5008041395706595,3.385334714561693,74.75466758231728,78.68741758519579,-14.859377771876723,-31.510617469086128,-43.494646804040826,-31.857093995533262,26.64894681545482,7.6400146484375,21.403038892388338,26.11049041748049,-12.30761015690041,64.52859099186139,6.901440130290041,45.31954070467094,-10.872000172248988,72.3343716090598,-6.73070303408231,19.20905028719044,7,-13.449981689453125,-26.319992065429688,-51.522491455078125,-45.239990234375,-5.15997314453125,2,,-1.556965238649721,351.8399963378906,-1.242701468278733,352.54998779296875,-1.419919003064083,349.2200012207031,
11187,2024-08-01,350.3800048828125,353.5799865722656,346.8599853515625,351.3800048828125,1351600.0,-0.0011972147228355157,1.488906219976716,0.27100253072431646,72.7311617488603,78.37224399067873,-11.770547522480683,-28.357735196401563,-42.64230517927376,-31.601545136048344,27.798256904386726,6.720001220703125,21.303196391390998,23.032507324218727,-14.73379428894674,60.798808937384194,4.149356517636022,41.91565813080143,-7.099614297955441,53.907988069390136,-22.450100280527614,18.883150806582726,8,-13.029998779296875,-25.870010375976562,-51.092506408691406,-47.84001159667969,-4.739990234375,3,,1.5008041395706595,350.79998779296875,-1.556965238649721,351.8399963378906,-1.242701468278733,352.54998779296875,
11188,2024-08-02,347.25,349.3399963378906,342.57000732421875,348.4200134277344,1446500.0,-0.008933172096562303,3.4983625837718364,1.170013427734375,69.59423323932332,77.16972841181115,-5.206131531378901,-22.311647732793915,-39.12480598100581,-28.651054546859996,28.743845724000384,7.80999755859375,21.443750771870896,17.32500305175779,-18.324077590639945,52.974083694155524,-0.49953726944107757,35.14954337295666,9.44000244140625,33.144435511061545,-39.812206522852335,17.824540321198867,8,-3.05999755859375,-22.740005493164062,-48.83500671386719,-44.71000671386719,-1.6099853515625,4,,1.488906219976716,350.3800048828125,1.5008041395706595,350.79998779296875,-1.556965238649721,351.8399963378906,
11189,2024-08-05,339.0899963378906,345.0799865722656,336.1199951171875,341.0799865722656,2539100.0,-0.023498930632424364,-1.2597729459303444,1.700826834294061,58.612736110501245,73.84427010933825,6.233697011303207,-11.69211553249886,-30.57580707657189,-20.7567217407219,30.1002349307154,11.1300048828125,21.54473355709365,7.222999572753906,-25.75078593135305,40.19678507686086,-9.263893179299544,23.709892324807356,17.317606201171884,14.43850346716357,-52.878215939782535,16.48689275205347,8,5.100006103515625,-14.580001831054688,-40.93000030517578,-36.55000305175781,6.550018310546875,0,,3.4983625837718364,347.25,1.488906219976716,350.3800048828125,1.5008041395706595,350.79998779296875,
11190,2024-08-06,344.1199951171875,346.510009765625,337.8699951171875,339.6300048828125,2579200.0,0.01483381649007609,-1.1573043981834252,-2.2562875720770457,61.72856149235302,72.55514836263558,1.278582451903901,-13.872692252550962,-35.017198577483384,-25.931792581605407,31.57504516026438,8.6400146484375,22.486810216604113,9.992498779296852,-19.481166281640526,39.46616384023423,-4.744333751171837,24.72933130976554,11.476103125000009,40.85798272438505,-22.448528884976746,14.736832530468675,8,1.9250030517578125,-19.610000610351562,-46.13999938964844,-41.58000183105469,1.52001953125,1,,-1.2597729459303444,339.0899963378906,3.4983625837718364,347.25,1.488906219976716,350.3800048828125,
11191,2024-08-07,339.7099914550781,347.5299987792969,338.8599853515625,346.6600036621094,1909700.0,-0.012815307813216714,-1.0046217242206574,-1.5478902724158556,58.67104963109266,70.39931794132099,7.704319435420587,-7.123330417840975,-30.114112819765978,-21.66380007976113,33.9504891875531,8.670013427734375,23.265339301566883,3.8654953002929915,-22.378377309642133,30.109367910228116,-9.25644100467457,16.987431605260554,15.1070626621094,20.56127202082048,-39.68948540330052,13.121936304967553,8,6.69500732421875,-15.199996948242188,-42.26499938964844,-37.16999816894531,5.930023193359375,2,,-1.1573043981834252,344.1199951171875,-1.2597729459303444,339.0899963378906,3.4983625837718364,347.25,
11192,2024-08-08,342.7099914550781,344.5799865722656,340.0400085449219,341.6000061035156,1774100.0,0.008831062010128399,-1.1465716264573473,-0.1597098420114342,62.78812283961658,68.64607989499336,5.25191117102645,-8.284558465782595,-32.47574471500519,-24.78565649712874,35.20509598234297,4.8699951171875,21.05595090377335,5.428495788574196,-18.845645447705067,29.70263702485346,-6.708574829565407,17.5655664067138,11.359180302109394,49.84868176540249,-12.559795164764694,12.137070618139626,8,3.69500732421875,-17.584991455078125,-45.26499938964844,-40.16999816894531,2.930023193359375,3,,-1.0046217242206574,339.7099914550781,-1.1573043981834252,344.1199951171875,-1.2597729459303444,339.0899963378906,
11193,2024-08-09,345.6400146484375,346.67999267578125,341.75,341.75,1763100.0,0.008549570384333016,-1.5346910597169485,3.5045639502914328,63.86474746428746,66.78866013838697,1.9675741707656016,-9.55681184782128,-34.58156725964102,-27.831475003168407,35.996039573704266,4.92999267578125,20.781332348638102,6.995018005371094,-15.826479103540464,29.81651511428265,-4.415730549084685,18.405766559826873,7.711190043149998,83.43572721947776,17.039372417912304,11.410748554455765,8,0.764984130859375,-20.135009765625,-48.19502258300781,-43.10002136230469,0.0,4,,-1.1465716264573473,342.7099914550781,-1.0046217242206574,339.7099914550781,-1.1573043981834252,344.1199951171875,